6676 (株)メルコホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,360	3,390	3,300	3,350	24,100	3,350
2020-12-29	3,260	3,385	3,260	3,340	26,700	3,340
2020-12-28	3,330	3,330	3,235	3,260	28,400	3,260
2020-12-25	3,315	3,315	3,270	3,295	11,600	3,295
2020-12-24	3,330	3,360	3,280	3,280	12,900	3,280
2020-12-23	3,400	3,410	3,325	3,340	24,700	3,340
2020-12-22	3,425	3,445	3,325	3,375	52,300	3,375
2020-12-21	3,520	3,530	3,435	3,455	31,200	3,455
2020-12-18	3,495	3,550	3,460	3,530	60,200	3,530
2020-12-17	3,360	3,505	3,345	3,495	76,300	3,495
2020-12-16	3,360	3,380	3,320	3,330	62,900	3,330
2020-12-15	3,315	3,380	3,290	3,355	29,900	3,355
2020-12-14	3,310	3,355	3,290	3,325	32,700	3,325
2020-12-11	3,300	3,320	3,225	3,270	26,800	3,270
2020-12-10	3,280	3,295	3,240	3,285	25,600	3,285
2020-12-09	3,210	3,325	3,210	3,325	44,300	3,325
2020-12-08	3,195	3,230	3,165	3,195	23,300	3,195
2020-12-07	3,190	3,240	3,160	3,210	36,300	3,210
2020-12-04	3,120	3,190	3,070	3,190	39,900	3,190
2020-12-03	3,020	3,140	3,005	3,130	73,400	3,130
2020-12-02	3,145	3,145	3,040	3,050	80,300	3,050
2020-12-01	3,100	3,140	3,090	3,110	48,100	3,110
2020-11-30	3,075	3,090	3,020	3,060	53,300	3,060
2020-11-27	3,095	3,105	3,030	3,075	43,900	3,075
2020-11-26	3,115	3,115	3,045	3,070	22,200	3,070
2020-11-25	3,120	3,165	3,060	3,085	48,700	3,085
2020-11-24	3,090	3,160	3,085	3,120	70,800	3,120
2020-11-20	2,998	3,060	2,990	3,045	29,400	3,045
2020-11-19	2,939	3,035	2,928	2,998	62,000	2,998
2020-11-18	2,940	2,946	2,899	2,924	29,800	2,924
2020-11-17	2,910	2,975	2,906	2,940	76,800	2,940
2020-11-16	2,940	2,952	2,879	2,910	37,800	2,910
2020-11-13	2,902	2,940	2,880	2,906	42,400	2,906
2020-11-12	2,885	2,995	2,885	2,942	114,100	2,942
2020-11-11	2,850	2,883	2,832	2,850	97,900	2,850
2020-11-10	2,948	2,975	2,816	2,837	106,400	2,837
2020-11-09	2,917	2,969	2,917	2,954	77,400	2,954
2020-11-06	2,890	2,956	2,857	2,916	103,300	2,916
2020-11-05	2,870	2,972	2,852	2,884	192,900	2,884
2020-11-04	2,800	2,909	2,800	2,871	265,300	2,871
2020-11-02	2,662	2,789	2,662	2,784	167,400	2,784
2020-10-30	2,794	2,844	2,605	2,690	852,600	2,690
2020-10-29	2,880	2,944	2,853	2,944	921,200	2,944
2020-10-28	2,460	2,465	2,398	2,444	29,700	2,444
2020-10-27	2,405	2,458	2,382	2,458	28,800	2,458
2020-10-26	2,437	2,459	2,418	2,440	35,700	2,440
2020-10-23	2,441	2,462	2,423	2,461	19,700	2,461
2020-10-22	2,440	2,440	2,403	2,418	18,600	2,418
2020-10-21	2,435	2,458	2,410	2,458	22,400	2,458
2020-10-20	2,487	2,488	2,423	2,435	15,900	2,435
2020-10-19	2,438	2,487	2,438	2,487	8,400	2,487
2020-10-16	2,454	2,480	2,432	2,449	15,100	2,449
2020-10-15	2,510	2,517	2,455	2,481	15,800	2,481
2020-10-14	2,520	2,524	2,480	2,515	15,500	2,515
2020-10-13	2,531	2,548	2,495	2,505	25,700	2,505
2020-10-12	2,491	2,520	2,476	2,506	18,000	2,506
2020-10-09	2,462	2,495	2,445	2,489	20,300	2,489
2020-10-08	2,478	2,478	2,430	2,448	32,000	2,448
2020-10-07	2,439	2,453	2,398	2,447	29,000	2,447
2020-10-06	2,455	2,460	2,428	2,437	12,200	2,437
2020-10-05	2,385	2,455	2,385	2,427	23,800	2,427
2020-10-02	2,421	2,436	2,381	2,399	35,100	2,399
2020-09-30	2,481	2,481	2,388	2,388	29,100	2,388
2020-09-29	2,482	2,511	2,475	2,491	39,700	2,491
2020-09-28	2,488	2,515	2,438	2,511	31,500	2,511
2020-09-25	2,458	2,478	2,425	2,466	26,400	2,466
2020-09-24	2,469	2,469	2,399	2,430	36,700	2,430
2020-09-23	2,440	2,512	2,407	2,482	44,000	2,482
2020-09-18	2,398	2,467	2,372	2,442	60,200	2,442
2020-09-17	2,400	2,418	2,388	2,398	40,200	2,398
2020-09-16	2,426	2,426	2,369	2,395	91,400	2,395
2020-09-15	2,449	2,450	2,382	2,418	46,000	2,418
2020-09-14	2,437	2,464	2,422	2,448	42,100	2,448
2020-09-11	2,440	2,452	2,419	2,439	37,500	2,439
2020-09-10	2,489	2,501	2,440	2,472	26,500	2,472
2020-09-09	2,502	2,515	2,468	2,492	24,800	2,492
2020-09-08	2,502	2,504	2,462	2,504	18,800	2,504
2020-09-07	2,503	2,521	2,486	2,504	17,700	2,504
2020-09-04	2,503	2,534	2,500	2,523	9,000	2,523
2020-09-03	2,544	2,569	2,530	2,535	12,600	2,535
2020-09-02	2,565	2,570	2,510	2,524	27,500	2,524
2020-09-01	2,554	2,581	2,532	2,563	12,600	2,563
2020-08-31	2,560	2,583	2,554	2,568	21,200	2,568
2020-08-28	2,691	2,691	2,537	2,552	39,100	2,552
2020-08-27	2,720	2,720	2,681	2,683	15,400	2,683
2020-08-26	2,723	2,723	2,674	2,707	14,500	2,707
2020-08-25	2,677	2,720	2,676	2,701	26,200	2,701
2020-08-24	2,666	2,666	2,606	2,644	13,900	2,644
2020-08-21	2,670	2,711	2,669	2,674	19,100	2,674
2020-08-20	2,670	2,694	2,659	2,665	21,100	2,665
2020-08-19	2,669	2,696	2,657	2,670	11,200	2,670
2020-08-18	2,661	2,710	2,652	2,678	25,900	2,678
2020-08-17	2,680	2,700	2,660	2,668	21,900	2,668
2020-08-14	2,673	2,715	2,645	2,665	29,800	2,665
2020-08-13	2,647	2,658	2,609	2,658	33,800	2,658
2020-08-12	2,588	2,630	2,555	2,602	31,000	2,602
2020-08-11	2,621	2,621	2,538	2,588	41,000	2,588
2020-08-07	2,553	2,595	2,541	2,592	30,900	2,592
2020-08-06	2,641	2,641	2,553	2,573	35,400	2,573
2020-08-05	2,635	2,650	2,578	2,610	20,900	2,610
2020-08-04	2,569	2,645	2,569	2,630	41,900	2,630
2020-08-03	2,685	2,685	2,528	2,579	62,500	2,579
2020-07-31	2,650	2,651	2,550	2,611	53,600	2,611
2020-07-30	2,671	2,721	2,628	2,637	93,800	2,637
2020-07-29	2,805	2,828	2,710	2,720	208,100	2,720
2020-07-28	3,200	3,290	3,170	3,215	55,400	3,215
2020-07-27	3,130	3,205	3,085	3,200	43,800	3,200
2020-07-22	3,215	3,230	3,130	3,130	31,600	3,130
2020-07-21	3,175	3,200	3,110	3,190	62,000	3,190
2020-07-20	3,220	3,275	3,110	3,235	26,500	3,235
2020-07-17	3,240	3,305	3,220	3,245	25,200	3,245
2020-07-16	3,400	3,410	3,180	3,235	33,900	3,235
2020-07-15	3,330	3,400	3,315	3,375	18,000	3,375
2020-07-14	3,290	3,360	3,290	3,330	21,700	3,330
2020-07-13	3,275	3,305	3,270	3,290	21,000	3,290
2020-07-10	3,180	3,275	3,150	3,225	22,500	3,225
2020-07-09	3,300	3,300	3,170	3,205	24,800	3,205
2020-07-08	3,335	3,455	3,275	3,275	37,600	3,275
2020-07-07	3,185	3,375	3,150	3,355	52,800	3,355
2020-07-06	3,030	3,200	3,030	3,175	26,100	3,175
2020-07-03	3,000	3,035	2,991	3,025	9,900	3,025
2020-07-02	3,045	3,075	3,010	3,035	16,400	3,035
2020-07-01	3,000	3,070	2,990	3,010	20,000	3,010
2020-06-30	3,100	3,145	2,999	3,005	23,300	3,005
2020-06-29	3,090	3,155	3,035	3,100	27,400	3,100
2020-06-26	3,075	3,095	3,030	3,095	19,200	3,095
2020-06-25	3,065	3,090	2,995	3,005	20,500	3,005
2020-06-24	3,100	3,140	3,060	3,065	41,600	3,065
2020-06-23	2,895	3,170	2,887	3,160	91,900	3,160
2020-06-22	2,829	2,927	2,809	2,845	35,600	2,845
2020-06-19	2,854	2,864	2,830	2,830	31,100	2,830
2020-06-18	2,850	2,869	2,794	2,865	18,300	2,865
2020-06-17	2,879	2,925	2,830	2,832	22,400	2,832
2020-06-16	2,738	2,863	2,721	2,863	43,100	2,863
2020-06-15	2,781	2,807	2,700	2,700	28,800	2,700
2020-06-12	2,650	2,781	2,615	2,746	60,000	2,746
2020-06-11	2,865	2,865	2,784	2,812	34,700	2,812
2020-06-10	2,817	2,856	2,780	2,840	38,400	2,840
2020-06-09	2,832	2,840	2,773	2,817	20,100	2,817
2020-06-08	2,800	2,842	2,775	2,818	25,900	2,818
2020-06-05	2,739	2,777	2,724	2,751	16,200	2,751
2020-06-04	2,764	2,771	2,710	2,750	19,800	2,750
2020-06-03	2,730	2,770	2,716	2,764	25,200	2,764
2020-06-02	2,746	2,746	2,687	2,722	13,300	2,722
2020-06-01	2,722	2,745	2,692	2,725	20,600	2,725
2020-05-29	2,662	2,742	2,662	2,697	38,500	2,697
2020-05-28	2,646	2,712	2,610	2,712	25,600	2,712
2020-05-27	2,677	2,720	2,633	2,643	27,900	2,643
2020-05-26	2,549	2,664	2,549	2,655	26,700	2,655
2020-05-25	2,530	2,548	2,505	2,538	22,200	2,538
2020-05-22	2,531	2,531	2,501	2,505	13,600	2,505
2020-05-21	2,510	2,542	2,501	2,531	12,200	2,531
2020-05-20	2,519	2,545	2,489	2,518	21,600	2,518
2020-05-19	2,544	2,544	2,481	2,509	15,400	2,509
2020-05-18	2,549	2,549	2,466	2,518	16,900	2,518
2020-05-15	2,462	2,520	2,431	2,499	31,000	2,499
2020-05-14	2,577	2,598	2,472	2,472	15,600	2,472
2020-05-13	2,571	2,580	2,526	2,580	17,600	2,580
2020-05-12	2,626	2,626	2,566	2,581	18,100	2,581
2020-05-11	2,569	2,624	2,543	2,617	41,500	2,617
2020-05-08	2,611	2,626	2,519	2,587	33,500	2,587
2020-05-07	2,421	2,594	2,418	2,577	65,600	2,577
2020-05-01	2,490	2,491	2,341	2,400	68,800	2,400
2020-04-30	2,572	2,589	2,493	2,503	70,500	2,503
2020-04-28	2,500	2,670	2,493	2,548	125,600	2,548
2020-04-27	2,850	2,896	2,789	2,800	68,700	2,800
2020-04-24	2,705	2,837	2,680	2,808	73,900	2,808
2020-04-23	2,659	2,700	2,615	2,676	33,000	2,676
2020-04-22	2,611	2,639	2,566	2,581	24,400	2,581
2020-04-21	2,640	2,679	2,610	2,642	15,400	2,642
2020-04-20	2,682	2,728	2,640	2,661	38,000	2,661
2020-04-17	2,741	2,764	2,683	2,700	31,900	2,700
2020-04-16	2,664	2,747	2,664	2,741	24,400	2,741
2020-04-15	2,691	2,729	2,618	2,664	24,400	2,664
2020-04-14	2,715	2,745	2,687	2,691	20,800	2,691
2020-04-13	2,675	2,750	2,625	2,715	21,500	2,715
2020-04-10	2,718	2,730	2,592	2,705	33,200	2,705
2020-04-09	2,702	2,749	2,654	2,728	41,300	2,728
2020-04-08	2,616	2,753	2,609	2,736	60,300	2,736
2020-04-07	2,601	2,639	2,446	2,615	94,200	2,615
2020-04-06	2,161	2,639	2,156	2,633	160,500	2,633
2020-04-03	2,218	2,295	2,110	2,139	15,800	2,139
2020-04-02	2,192	2,229	2,103	2,218	24,200	2,218
2020-04-01	2,213	2,298	2,172	2,192	29,400	2,192
2020-03-31	2,197	2,249	2,141	2,183	24,200	2,183
2020-03-30	2,175	2,181	2,086	2,152	25,800	2,152
2020-03-27	2,107	2,209	2,082	2,180	42,100	2,180
2020-03-26	2,100	2,100	1,991	2,057	29,900	2,057
2020-03-25	2,123	2,123	2,018	2,101	29,000	2,101
2020-03-24	2,049	2,087	1,973	2,023	23,100	2,023
2020-03-23	1,941	1,997	1,831	1,960	26,700	1,960
2020-03-19	1,955	1,955	1,795	1,864	37,000	1,864
2020-03-18	2,044	2,074	1,899	1,899	30,300	1,899
2020-03-17	1,830	2,031	1,812	2,011	49,000	2,011
2020-03-16	1,909	1,988	1,873	1,886	27,200	1,886
2020-03-13	1,807	1,863	1,697	1,801	32,100	1,801
2020-03-12	2,034	2,034	1,900	1,932	37,000	1,932
2020-03-11	2,050	2,121	1,993	1,994	25,900	1,994
2020-03-10	1,922	2,053	1,851	2,045	26,300	2,045
2020-03-09	2,060	2,065	1,941	1,962	22,900	1,962
2020-03-06	2,190	2,190	2,110	2,110	22,800	2,110
2020-03-05	2,195	2,287	2,195	2,221	24,500	2,221
2020-03-04	2,113	2,206	2,113	2,170	18,900	2,170
2020-03-03	2,308	2,308	2,152	2,152	30,500	2,152
2020-03-02	2,165	2,298	2,165	2,258	23,500	2,258
2020-02-28	2,160	2,214	2,124	2,131	29,700	2,131
2020-02-27	2,340	2,340	2,260	2,260	15,500	2,260
2020-02-26	2,323	2,350	2,302	2,340	13,900	2,340
2020-02-25	2,476	2,476	2,370	2,373	21,500	2,373
2020-02-21	2,537	2,582	2,533	2,549	9,800	2,549
2020-02-20	2,548	2,611	2,515	2,537	12,900	2,537
2020-02-19	2,506	2,533	2,490	2,515	9,000	2,515
2020-02-18	2,566	2,568	2,493	2,496	9,900	2,496
2020-02-17	2,681	2,681	2,562	2,579	17,400	2,579
2020-02-14	2,656	2,681	2,650	2,681	10,000	2,681
2020-02-13	2,688	2,688	2,646	2,656	5,200	2,656
2020-02-12	2,708	2,708	2,645	2,672	11,400	2,672
2020-02-10	2,691	2,704	2,690	2,690	9,300	2,690
2020-02-07	2,766	2,773	2,725	2,734	11,600	2,734
2020-02-06	2,725	2,764	2,710	2,731	12,600	2,731
2020-02-05	2,710	2,724	2,700	2,704	13,200	2,704
2020-02-04	2,642	2,709	2,642	2,705	13,300	2,705
2020-02-03	2,642	2,698	2,624	2,691	13,900	2,691
2020-01-31	2,730	2,730	2,643	2,655	22,100	2,655
2020-01-30	2,742	2,756	2,703	2,727	18,200	2,727
2020-01-29	2,752	2,768	2,742	2,763	7,900	2,763
2020-01-28	2,742	2,771	2,728	2,758	10,500	2,758
2020-01-27	2,820	2,820	2,775	2,777	15,200	2,777
2020-01-24	2,851	2,862	2,825	2,833	13,100	2,833
2020-01-23	2,890	2,892	2,851	2,851	9,600	2,851
2020-01-22	2,893	2,923	2,890	2,891	8,600	2,891
2020-01-21	2,925	2,932	2,892	2,900	9,200	2,900
2020-01-20	2,934	2,947	2,915	2,932	4,100	2,932
2020-01-17	2,927	2,944	2,921	2,930	6,600	2,930
2020-01-16	2,955	2,979	2,924	2,927	12,400	2,927
2020-01-15	2,996	3,005	2,937	2,955	12,300	2,955
2020-01-14	3,030	3,030	2,990	3,005	10,400	3,005
2020-01-10	3,090	3,090	3,035	3,050	7,300	3,050
2020-01-09	3,065	3,090	3,055	3,075	16,800	3,075
2020-01-08	3,050	3,060	2,996	3,045	11,900	3,045
2020-01-07	3,055	3,090	3,055	3,055	9,900	3,055
2020-01-06	3,055	3,070	3,025	3,030	17,200	3,030

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 [2020年度]

6676 (株)メルコホールディングスの時系列データ [2020年度]