6676 (株)メルコホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,155	3,155	3,105	3,110	7,600	3,110
2019-12-27	3,060	3,170	3,045	3,155	18,100	3,155
2019-12-26	3,030	3,060	3,020	3,040	7,600	3,040
2019-12-25	3,090	3,090	3,035	3,050	6,600	3,050
2019-12-24	3,070	3,090	3,040	3,075	10,700	3,075
2019-12-23	3,165	3,165	3,070	3,080	16,400	3,080
2019-12-20	3,115	3,190	3,080	3,145	91,900	3,145
2019-12-19	3,055	3,090	3,045	3,085	14,000	3,085
2019-12-18	3,085	3,085	3,030	3,065	16,400	3,065
2019-12-17	3,130	3,130	3,065	3,110	14,500	3,110
2019-12-16	3,125	3,140	3,095	3,105	14,200	3,105
2019-12-13	3,125	3,160	3,090	3,125	23,800	3,125
2019-12-12	3,045	3,080	3,010	3,055	11,900	3,055
2019-12-11	3,135	3,135	3,030	3,045	19,000	3,045
2019-12-10	3,110	3,145	3,100	3,135	6,300	3,135
2019-12-09	3,150	3,150	3,110	3,135	8,300	3,135
2019-12-06	3,145	3,160	3,110	3,140	14,000	3,140
2019-12-05	3,165	3,165	3,105	3,135	18,400	3,135
2019-12-04	3,055	3,160	3,055	3,135	18,300	3,135
2019-12-03	3,040	3,085	3,030	3,075	16,500	3,075
2019-12-02	3,070	3,120	3,050	3,100	17,700	3,100
2019-11-29	3,100	3,100	3,025	3,055	19,000	3,055
2019-11-28	3,125	3,125	3,065	3,065	12,800	3,065
2019-11-27	3,085	3,130	3,070	3,105	11,500	3,105
2019-11-26	3,135	3,135	3,045	3,060	16,300	3,060
2019-11-25	3,140	3,150	3,130	3,135	10,700	3,135
2019-11-22	3,090	3,135	3,075	3,110	19,800	3,110
2019-11-21	3,030	3,095	2,976	3,090	27,500	3,090
2019-11-20	3,005	3,015	2,966	3,015	25,600	3,015
2019-11-19	3,040	3,040	2,979	3,010	18,300	3,010
2019-11-18	3,045	3,045	2,998	3,025	8,900	3,025
2019-11-15	2,993	3,035	2,988	3,035	15,000	3,035
2019-11-14	3,035	3,035	2,984	2,993	10,200	2,993
2019-11-13	3,090	3,090	3,015	3,015	9,400	3,015
2019-11-12	3,050	3,090	3,040	3,090	13,100	3,090
2019-11-11	3,035	3,065	3,005	3,020	11,400	3,020
2019-11-08	3,060	3,060	3,005	3,010	11,700	3,010
2019-11-07	2,974	3,025	2,966	3,025	22,800	3,025
2019-11-06	3,090	3,090	3,015	3,015	15,200	3,015
2019-11-05	3,150	3,150	3,025	3,060	30,600	3,060
2019-11-01	2,920	3,080	2,913	3,080	41,900	3,080
2019-10-31	2,889	3,025	2,889	2,925	79,600	2,925
2019-10-30	2,811	2,868	2,784	2,855	76,100	2,855
2019-10-29	2,799	2,825	2,778	2,809	29,200	2,809
2019-10-28	2,822	2,844	2,774	2,781	33,000	2,781
2019-10-25	2,813	2,831	2,776	2,822	25,300	2,822
2019-10-24	2,829	2,840	2,800	2,812	23,200	2,812
2019-10-23	2,762	2,819	2,743	2,819	20,700	2,819
2019-10-21	2,753	2,778	2,727	2,762	23,700	2,762
2019-10-18	2,800	2,800	2,721	2,743	23,400	2,743
2019-10-17	2,753	2,789	2,726	2,786	21,200	2,786
2019-10-16	2,775	2,827	2,757	2,774	27,100	2,774
2019-10-15	2,773	2,784	2,761	2,765	19,200	2,765
2019-10-11	2,682	2,734	2,641	2,734	36,000	2,734
2019-10-10	2,740	2,740	2,673	2,674	28,000	2,674
2019-10-09	2,723	2,749	2,692	2,749	14,500	2,749
2019-10-08	2,657	2,750	2,657	2,739	35,400	2,739
2019-10-07	2,651	2,673	2,620	2,653	18,800	2,653
2019-10-04	2,651	2,672	2,630	2,649	22,300	2,649
2019-10-03	2,713	2,713	2,629	2,655	24,700	2,655
2019-10-02	2,759	2,782	2,728	2,728	16,100	2,728
2019-10-01	2,746	2,795	2,725	2,763	26,600	2,763
2019-09-30	2,725	2,737	2,693	2,696	24,600	2,696
2019-09-27	2,781	2,789	2,742	2,763	22,200	2,763
2019-09-26	2,828	2,841	2,781	2,800	34,500	2,800
2019-09-25	2,794	2,828	2,770	2,828	23,400	2,828
2019-09-24	2,793	2,807	2,770	2,776	21,400	2,776
2019-09-20	2,769	2,803	2,759	2,793	25,400	2,793
2019-09-19	2,713	2,771	2,713	2,759	24,400	2,759
2019-09-18	2,779	2,779	2,704	2,713	32,300	2,713
2019-09-17	2,740	2,785	2,720	2,779	25,900	2,779
2019-09-13	2,714	2,746	2,692	2,746	31,100	2,746
2019-09-12	2,704	2,726	2,690	2,701	31,600	2,701
2019-09-11	2,693	2,710	2,657	2,699	42,700	2,699
2019-09-10	2,742	2,747	2,680	2,695	69,400	2,695
2019-09-09	2,779	2,791	2,747	2,759	22,600	2,759
2019-09-06	2,785	2,816	2,772	2,791	11,900	2,791
2019-09-05	2,724	2,800	2,724	2,784	18,000	2,784
2019-09-04	2,783	2,799	2,704	2,704	22,700	2,704
2019-09-03	2,766	2,827	2,760	2,823	49,600	2,823
2019-09-02	2,760	2,766	2,733	2,739	14,800	2,739
2019-08-30	2,733	2,812	2,733	2,761	52,000	2,761
2019-08-29	2,725	2,740	2,714	2,731	53,800	2,731
2019-08-28	2,723	2,732	2,713	2,722	31,400	2,722
2019-08-27	2,704	2,744	2,704	2,732	29,900	2,732
2019-08-26	2,765	2,774	2,694	2,696	68,300	2,696
2019-08-23	2,832	2,834	2,766	2,780	27,900	2,780
2019-08-22	2,787	2,845	2,785	2,832	26,200	2,832
2019-08-21	2,805	2,840	2,781	2,785	23,100	2,785
2019-08-20	2,803	2,890	2,770	2,838	45,600	2,838
2019-08-19	2,932	2,937	2,836	2,839	42,400	2,839
2019-08-16	2,868	2,972	2,868	2,936	45,500	2,936
2019-08-15	2,759	2,922	2,759	2,911	42,100	2,911
2019-08-14	2,781	2,849	2,758	2,837	18,800	2,837
2019-08-13	2,754	2,824	2,754	2,754	41,700	2,754
2019-08-09	2,816	2,874	2,816	2,828	34,500	2,828
2019-08-08	2,764	2,828	2,756	2,800	37,600	2,800
2019-08-07	2,751	2,842	2,741	2,755	44,700	2,755
2019-08-06	2,783	2,838	2,750	2,764	33,700	2,764
2019-08-05	2,744	2,860	2,744	2,819	61,000	2,819
2019-08-02	2,839	2,852	2,734	2,742	60,500	2,742
2019-08-01	2,846	2,961	2,810	2,883	27,600	2,883
2019-07-31	2,893	2,910	2,836	2,846	38,000	2,846
2019-07-30	2,862	2,936	2,862	2,893	41,000	2,893
2019-07-29	2,980	2,980	2,880	2,909	75,800	2,909
2019-07-26	3,035	3,095	2,983	3,015	53,600	3,015
2019-07-25	3,125	3,245	3,125	3,235	28,200	3,235
2019-07-24	3,035	3,065	3,020	3,055	12,700	3,055
2019-07-23	3,010	3,060	3,010	3,030	9,000	3,030
2019-07-22	2,987	3,035	2,954	3,010	12,400	3,010
2019-07-19	2,929	2,999	2,886	2,987	25,200	2,987
2019-07-18	3,010	3,010	2,925	2,928	27,000	2,928
2019-07-17	3,020	3,060	3,000	3,020	16,100	3,020
2019-07-16	3,060	3,060	3,000	3,050	15,200	3,050
2019-07-12	3,085	3,135	3,045	3,050	15,400	3,050
2019-07-11	3,090	3,105	3,060	3,085	12,400	3,085
2019-07-10	3,095	3,095	3,060	3,060	10,300	3,060
2019-07-09	3,170	3,180	3,085	3,095	7,700	3,095
2019-07-08	3,225	3,225	3,140	3,150	11,600	3,150
2019-07-05	3,205	3,250	3,200	3,250	11,200	3,250
2019-07-04	3,310	3,310	3,220	3,225	15,500	3,225
2019-07-03	3,120	3,295	3,120	3,285	31,700	3,285
2019-07-02	3,055	3,160	3,050	3,160	23,300	3,160
2019-07-01	3,045	3,085	2,981	3,055	17,200	3,055
2019-06-28	3,030	3,065	2,954	2,954	35,700	2,954
2019-06-27	3,040	3,070	3,025	3,065	5,800	3,065
2019-06-26	3,065	3,100	3,035	3,040	9,700	3,040
2019-06-25	3,070	3,100	3,055	3,060	13,900	3,060
2019-06-24	3,190	3,190	3,035	3,045	25,300	3,045
2019-06-21	3,055	3,090	3,035	3,055	6,000	3,055
2019-06-20	3,035	3,095	3,030	3,095	7,400	3,095
2019-06-19	3,035	3,055	2,995	3,035	21,100	3,035
2019-06-18	3,030	3,085	2,979	2,991	7,800	2,991
2019-06-17	3,045	3,075	3,025	3,045	8,400	3,045
2019-06-14	3,045	3,100	3,045	3,085	9,900	3,085
2019-06-13	3,115	3,115	3,030	3,045	9,700	3,045
2019-06-12	3,165	3,175	3,115	3,120	12,400	3,120
2019-06-11	3,160	3,190	3,135	3,155	17,600	3,155
2019-06-10	3,095	3,155	3,075	3,150	16,600	3,150
2019-06-07	3,010	3,070	2,999	3,060	7,000	3,060
2019-06-06	3,025	3,060	3,015	3,020	7,100	3,020
2019-06-05	2,991	3,055	2,976	3,050	8,600	3,050
2019-06-04	2,966	2,967	2,922	2,954	10,100	2,954
2019-06-03	2,990	3,035	2,941	2,944	19,100	2,944
2019-05-31	3,040	3,085	3,025	3,055	25,400	3,055
2019-05-30	3,000	3,060	2,980	3,035	18,000	3,035
2019-05-29	3,010	3,015	2,970	3,000	23,900	3,000
2019-05-28	3,085	3,085	3,045	3,055	25,500	3,055
2019-05-27	3,085	3,130	3,075	3,105	12,800	3,105
2019-05-24	3,100	3,115	3,055	3,085	32,300	3,085
2019-05-23	3,055	3,175	3,050	3,155	20,700	3,155
2019-05-22	3,140	3,145	3,060	3,090	29,700	3,090
2019-05-21	3,190	3,190	3,120	3,145	24,600	3,145
2019-05-20	3,305	3,315	3,180	3,190	19,500	3,190
2019-05-17	3,240	3,400	3,240	3,310	49,400	3,310
2019-05-16	3,240	3,365	3,210	3,225	44,700	3,225
2019-05-15	3,195	3,240	3,150	3,240	17,400	3,240
2019-05-14	3,170	3,210	3,150	3,190	16,400	3,190
2019-05-13	3,195	3,330	3,190	3,260	35,800	3,260
2019-05-10	3,185	3,230	3,150	3,155	26,400	3,155
2019-05-09	3,240	3,240	3,165	3,185	22,700	3,185
2019-05-08	3,335	3,335	3,225	3,240	29,400	3,240
2019-05-07	3,465	3,485	3,355	3,370	50,300	3,370
2019-04-26	3,635	3,640	3,515	3,530	32,200	3,530
2019-04-25	3,750	3,775	3,680	3,680	22,100	3,680
2019-04-24	3,725	3,750	3,675	3,700	20,800	3,700
2019-04-23	3,740	3,765	3,715	3,735	10,100	3,735
2019-04-22	3,670	3,770	3,655	3,740	19,500	3,740
2019-04-19	3,705	3,710	3,680	3,695	9,500	3,695
2019-04-18	3,755	3,760	3,655	3,680	18,600	3,680
2019-04-17	3,810	3,830	3,765	3,765	12,800	3,765
2019-04-16	3,825	3,860	3,790	3,825	9,500	3,825
2019-04-15	3,755	3,860	3,755	3,860	14,200	3,860
2019-04-12	3,725	3,730	3,685	3,730	11,700	3,730
2019-04-11	3,775	3,775	3,730	3,740	7,300	3,740
2019-04-10	3,790	3,815	3,785	3,800	3,700	3,800
2019-04-09	3,820	3,850	3,800	3,850	8,700	3,850
2019-04-08	3,880	3,880	3,800	3,850	6,700	3,850
2019-04-05	3,880	3,900	3,865	3,900	6,800	3,900
2019-04-04	3,885	3,885	3,845	3,880	7,300	3,880
2019-04-03	3,855	3,900	3,820	3,900	12,400	3,900
2019-04-02	3,935	3,935	3,800	3,845	19,900	3,845
2019-04-01	3,890	3,895	3,845	3,885	19,100	3,885
2019-03-29	3,835	3,870	3,815	3,820	12,000	3,820
2019-03-28	3,895	3,895	3,815	3,830	17,500	3,830
2019-03-27	3,870	3,915	3,870	3,910	19,700	3,910
2019-03-26	3,770	3,880	3,770	3,880	34,200	3,880
2019-03-25	3,745	3,745	3,705	3,710	23,800	3,710
2019-03-22	3,750	3,815	3,750	3,780	29,800	3,780
2019-03-20	3,675	3,805	3,670	3,800	31,900	3,800
2019-03-19	3,730	3,730	3,675	3,700	16,800	3,700
2019-03-18	3,705	3,755	3,695	3,755	15,900	3,755
2019-03-15	3,615	3,705	3,615	3,690	20,900	3,690
2019-03-14	3,670	3,670	3,605	3,615	15,600	3,615
2019-03-13	3,720	3,720	3,660	3,670	18,300	3,670
2019-03-12	3,705	3,760	3,675	3,755	27,400	3,755
2019-03-11	3,625	3,685	3,625	3,665	17,400	3,665
2019-03-08	3,630	3,665	3,620	3,640	26,800	3,640
2019-03-07	3,700	3,705	3,670	3,700	15,900	3,700
2019-03-06	3,695	3,730	3,695	3,730	15,800	3,730
2019-03-05	3,770	3,770	3,695	3,725	28,200	3,725
2019-03-04	3,775	3,780	3,745	3,780	27,900	3,780
2019-03-01	3,805	3,875	3,750	3,770	30,100	3,770
2019-02-28	3,855	3,865	3,790	3,840	26,900	3,840
2019-02-27	3,845	3,935	3,820	3,865	128,400	3,865
2019-02-26	3,925	3,925	3,860	3,875	18,000	3,875
2019-02-25	3,965	3,965	3,885	3,900	19,700	3,900
2019-02-22	3,950	3,950	3,895	3,895	20,800	3,895
2019-02-21	3,995	3,995	3,945	3,960	16,600	3,960
2019-02-20	4,010	4,010	3,975	3,990	26,800	3,990
2019-02-19	4,010	4,020	3,980	3,990	27,300	3,990
2019-02-18	4,040	4,040	3,975	4,010	36,700	4,010
2019-02-15	4,025	4,025	3,960	3,970	25,500	3,970
2019-02-14	4,065	4,090	3,995	4,025	37,700	4,025
2019-02-13	3,995	4,020	3,975	3,995	24,600	3,995
2019-02-12	4,130	4,130	3,970	3,980	38,500	3,980
2019-02-08	3,965	3,980	3,915	3,955	48,700	3,955
2019-02-07	4,020	4,035	3,940	3,980	50,900	3,980
2019-02-06	4,010	4,095	3,950	4,000	75,100	4,000
2019-02-05	3,880	3,970	3,875	3,940	41,600	3,940
2019-02-04	3,865	3,925	3,795	3,820	46,900	3,820
2019-02-01	3,580	3,815	3,575	3,725	80,400	3,725
2019-01-31	3,510	3,545	3,490	3,515	34,400	3,515
2019-01-30	3,490	3,535	3,455	3,455	32,000	3,455
2019-01-29	3,490	3,500	3,455	3,490	40,300	3,490
2019-01-28	3,485	3,495	3,465	3,490	26,200	3,490
2019-01-25	3,525	3,555	3,485	3,485	29,300	3,485
2019-01-24	3,475	3,510	3,445	3,500	30,900	3,500
2019-01-23	3,490	3,500	3,455	3,455	35,200	3,455
2019-01-22	3,570	3,570	3,490	3,490	22,000	3,490
2019-01-21	3,485	3,555	3,480	3,545	36,800	3,545
2019-01-18	3,450	3,525	3,450	3,465	33,100	3,465
2019-01-17	3,450	3,475	3,415	3,450	27,600	3,450
2019-01-16	3,510	3,510	3,425	3,435	27,600	3,435
2019-01-15	3,410	3,460	3,385	3,440	32,000	3,440
2019-01-11	3,420	3,450	3,410	3,410	20,200	3,410
2019-01-10	3,460	3,460	3,375	3,405	23,100	3,405
2019-01-09	3,450	3,480	3,415	3,465	26,400	3,465
2019-01-08	3,455	3,455	3,375	3,380	33,100	3,380
2019-01-07	3,320	3,390	3,320	3,385	18,200	3,385
2019-01-04	3,280	3,280	3,185	3,250	33,300	3,250

分割・併合履歴：なし

6676 (株)メルコホールディングス の時系列データ [2019年度]

6676 (株)メルコホールディングスの時系列データ [2019年度]