メルディアＤＣ(1739)の株価時系列情報
メルディアＤＣ(1739)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 200,000 | 201,000 | 200,000 | 200,000 | 10 |
| 2003/12/29 | 200,000 | 200,000 | 200,000 | 200,000 | 4 |
| 2003/12/26 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |
| 2003/12/25 | 198,000 | 200,000 | 195,000 | 195,000 | 14 |
| 2003/12/24 | 200,000 | 200,000 | 193,000 | 199,000 | 12 |
| 2003/12/22 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2003/12/19 | 198,000 | 198,000 | 195,000 | 195,000 | 8 |
| 2003/12/18 | 214,000 | 224,000 | 214,000 | 224,000 | 18 |
| 2003/12/17 | 198,000 | 214,000 | 198,000 | 214,000 | 43 |
| 2003/12/15 | 194,000 | 195,000 | 194,000 | 195,000 | 4 |
| 2003/12/12 | 185,000 | 185,000 | 180,000 | 180,000 | 6 |
| 2003/12/04 | 187,000 | 187,000 | 187,000 | 187,000 | 2 |
| 2003/12/03 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2003/12/02 | 199,000 | 199,000 | 199,000 | 199,000 | 5 |
| 2003/12/01 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2003/11/27 | 200,000 | 200,000 | 200,000 | 200,000 | 4 |
| 2003/11/26 | 190,000 | 210,000 | 190,000 | 200,000 | 42 |
| 2003/11/25 | 185,000 | 185,000 | 181,000 | 185,000 | 9 |
| 2003/11/21 | 181,000 | 181,000 | 180,000 | 180,000 | 2 |
| 2003/11/20 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2003/11/19 | 181,000 | 181,000 | 180,000 | 180,000 | 3 |
| 2003/11/18 | 185,000 | 185,000 | 180,000 | 180,000 | 11 |
| 2003/11/17 | 185,000 | 185,000 | 185,000 | 185,000 | 2 |
| 2003/11/14 | 186,000 | 186,000 | 185,000 | 185,000 | 4 |
| 2003/11/13 | 189,000 | 189,000 | 189,000 | 189,000 | 1 |
| 2003/11/11 | 186,000 | 186,000 | 185,000 | 185,000 | 4 |
| 2003/11/07 | 194,000 | 195,000 | 190,000 | 195,000 | 9 |
| 2003/11/06 | 198,000 | 198,000 | 195,000 | 195,000 | 7 |
| 2003/11/05 | 200,000 | 200,000 | 200,000 | 200,000 | 10 |
| 2003/11/04 | 195,000 | 195,000 | 193,000 | 194,000 | 12 |
| 2003/10/31 | 199,000 | 199,000 | 194,000 | 194,000 | 21 |
| 2003/10/30 | 191,000 | 193,000 | 191,000 | 193,000 | 19 |
| 2003/10/29 | 190,000 | 190,000 | 189,000 | 190,000 | 5 |
| 2003/10/28 | 177,000 | 181,000 | 177,000 | 181,000 | 15 |
| 2003/10/27 | 176,000 | 177,000 | 176,000 | 177,000 | 4 |
| 2003/10/24 | 179,000 | 179,000 | 177,000 | 177,000 | 9 |
| 2003/10/23 | 178,000 | 179,000 | 176,000 | 176,000 | 8 |
| 2003/10/22 | 186,000 | 190,000 | 176,000 | 176,000 | 23 |
| 2003/10/21 | 189,000 | 198,000 | 189,000 | 190,000 | 26 |
| 2003/10/20 | 188,000 | 188,000 | 186,000 | 188,000 | 16 |
| 2003/10/17 | 191,000 | 191,000 | 186,000 | 186,000 | 11 |
| 2003/10/16 | 185,000 | 187,000 | 185,000 | 187,000 | 20 |
| 2003/10/15 | 184,000 | 188,000 | 183,000 | 184,000 | 17 |
| 2003/10/14 | 178,000 | 185,000 | 178,000 | 184,000 | 13 |
| 2003/10/10 | 178,000 | 178,000 | 173,000 | 173,000 | 6 |
| 2003/10/09 | 172,000 | 180,000 | 170,000 | 178,000 | 12 |
| 2003/10/08 | 170,000 | 175,000 | 170,000 | 170,000 | 10 |
| 2003/10/07 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2003/10/06 | 170,000 | 170,000 | 170,000 | 170,000 | 4 |
| 2003/10/03 | 169,000 | 169,000 | 167,000 | 169,000 | 11 |
| 2003/10/02 | 167,000 | 167,000 | 167,000 | 167,000 | 2 |
| 2003/09/30 | 170,000 | 170,000 | 165,000 | 165,000 | 4 |
| 2003/09/29 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2003/09/25 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2003/09/22 | 171,000 | 180,000 | 166,000 | 171,000 | 11 |
| 2003/09/19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2003/09/18 | 180,000 | 180,000 | 180,000 | 180,000 | 8 |
| 2003/09/17 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2003/09/16 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2003/09/12 | 173,000 | 173,000 | 173,000 | 173,000 | 2 |
| 2003/09/08 | 170,000 | 173,000 | 170,000 | 173,000 | 3 |
| 2003/09/05 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2003/09/04 | 170,000 | 171,000 | 170,000 | 171,000 | 2 |
| 2003/09/03 | 170,000 | 170,000 | 165,000 | 165,000 | 5 |
| 2003/09/02 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2003/08/25 | 183,000 | 183,000 | 183,000 | 183,000 | 2 |
| 2003/08/21 | 174,000 | 174,000 | 174,000 | 174,000 | 1 |
| 2003/08/20 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2003/08/19 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2003/08/11 | 170,000 | 175,000 | 170,000 | 175,000 | 2 |
| 2003/08/08 | 167,000 | 167,000 | 165,000 | 167,000 | 5 |
| 2003/08/05 | 171,000 | 171,000 | 171,000 | 171,000 | 2 |
| 2003/08/04 | 180,000 | 180,000 | 172,000 | 172,000 | 2 |
| 2003/08/01 | 181,000 | 181,000 | 180,000 | 180,000 | 6 |
| 2003/07/31 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2003/07/29 | 172,000 | 181,000 | 172,000 | 181,000 | 2 |
| 2003/07/28 | 190,000 | 190,000 | 171,000 | 172,000 | 12 |
| 2003/07/28 | 1 -> 2.00 分割 | ||||
| 2003/07/25 | 375,000 | 375,000 | 365,000 | 371,000 | 9 |
| 2003/07/24 | 380,000 | 380,000 | 375,000 | 375,000 | 3 |
| 2003/07/23 | 375,000 | 380,000 | 375,000 | 380,000 | 4 |
| 2003/07/22 | 382,000 | 382,000 | 374,000 | 374,000 | 3 |
| 2003/07/18 | 360,000 | 360,000 | 357,000 | 357,000 | 7 |
| 2003/07/17 | 365,000 | 365,000 | 364,000 | 364,000 | 9 |
| 2003/07/16 | 372,000 | 372,000 | 360,000 | 370,000 | 10 |
| 2003/07/15 | 376,000 | 376,000 | 375,000 | 375,000 | 12 |
| 2003/07/14 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2003/07/11 | 370,000 | 370,000 | 370,000 | 370,000 | 3 |
| 2003/07/10 | 369,000 | 370,000 | 369,000 | 370,000 | 2 |
| 2003/07/09 | 368,000 | 368,000 | 368,000 | 368,000 | 4 |
| 2003/07/08 | 371,000 | 371,000 | 370,000 | 370,000 | 7 |
| 2003/07/07 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2003/07/04 | 379,000 | 388,000 | 370,000 | 370,000 | 11 |
| 2003/07/03 | 380,000 | 380,000 | 372,000 | 379,000 | 10 |
| 2003/07/02 | 370,000 | 375,000 | 370,000 | 375,000 | 6 |
| 2003/07/01 | 370,000 | 370,000 | 370,000 | 370,000 | 6 |
| 2003/06/30 | 380,000 | 380,000 | 370,000 | 370,000 | 2 |
| 2003/06/26 | 368,000 | 369,000 | 368,000 | 369,000 | 5 |
| 2003/06/25 | 369,000 | 369,000 | 369,000 | 369,000 | 3 |
| 2003/06/24 | 365,000 | 370,000 | 365,000 | 370,000 | 6 |
| 2003/06/23 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2003/06/20 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2003/06/19 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2003/06/17 | 337,000 | 337,000 | 337,000 | 337,000 | 1 |
| 2003/06/16 | 333,000 | 333,000 | 333,000 | 333,000 | 2 |
| 2003/06/13 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2003/06/12 | 366,000 | 366,000 | 360,000 | 360,000 | 4 |
| 2003/06/09 | 360,000 | 366,000 | 360,000 | 366,000 | 2 |
| 2003/06/06 | 380,000 | 380,000 | 360,000 | 366,000 | 5 |
| 2003/06/05 | 400,000 | 415,000 | 385,000 | 386,000 | 15 |
| 2003/06/04 | 385,000 | 389,000 | 375,000 | 389,000 | 14 |
| 2003/06/03 | 330,000 | 360,000 | 330,000 | 360,000 | 15 |
| 2003/06/02 | 323,000 | 323,000 | 323,000 | 323,000 | 4 |
| 2003/05/30 | 323,000 | 323,000 | 323,000 | 323,000 | 1 |
| 2003/05/29 | 330,000 | 330,000 | 323,000 | 323,000 | 2 |
| 2003/05/28 | 352,000 | 352,000 | 327,000 | 329,000 | 8 |
| 2003/05/27 | 357,000 | 357,000 | 357,000 | 357,000 | 10 |
| 2003/05/26 | 357,000 | 357,000 | 357,000 | 357,000 | 1 |
| 2003/05/23 | 359,000 | 359,000 | 357,000 | 357,000 | 3 |
| 2003/05/22 | 360,000 | 360,000 | 356,000 | 359,000 | 4 |
| 2003/05/21 | 362,000 | 362,000 | 350,000 | 359,000 | 15 |
| 2003/05/20 | 315,000 | 355,000 | 315,000 | 355,000 | 20 |
| 2003/05/16 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2003/05/08 | 320,000 | 320,000 | 320,000 | 320,000 | 6 |
| 2003/05/06 | 300,000 | 300,000 | 300,000 | 300,000 | 10 |
| 2003/05/01 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2003/04/30 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2003/04/23 | 300,000 | 300,000 | 300,000 | 300,000 | 6 |
| 2003/04/21 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2003/04/18 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/04/16 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/04/14 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2003/04/09 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2003/04/07 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/04/03 | 300,000 | 300,000 | 300,000 | 300,000 | 10 |
| 2003/04/02 | 305,000 | 305,000 | 305,000 | 305,000 | 2 |
| 2003/04/01 | 305,000 | 305,000 | 305,000 | 305,000 | 9 |