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 |
|---|---|---|---|---|---|
| 2004/12/30 | 324,000 | 330,000 | 324,000 | 330,000 | 3 |
| 2004/12/29 | 319,000 | 323,000 | 319,000 | 320,000 | 14 |
| 2004/12/28 | 315,000 | 315,000 | 310,000 | 315,000 | 10 |
| 2004/12/27 | 305,000 | 310,000 | 305,000 | 310,000 | 9 |
| 2004/12/24 | 307,000 | 309,000 | 305,000 | 305,000 | 9 |
| 2004/12/22 | 305,000 | 307,000 | 303,000 | 307,000 | 11 |
| 2004/12/21 | 315,000 | 315,000 | 304,000 | 304,000 | 10 |
| 2004/12/20 | 318,000 | 321,000 | 317,000 | 317,000 | 18 |
| 2004/12/17 | 318,000 | 319,000 | 311,000 | 318,000 | 11 |
| 2004/12/16 | 305,000 | 319,000 | 300,000 | 319,000 | 19 |
| 2004/12/15 | 297,000 | 299,000 | 297,000 | 299,000 | 5 |
| 2004/12/14 | 295,000 | 295,000 | 294,000 | 295,000 | 7 |
| 2004/12/13 | 294,000 | 294,000 | 294,000 | 294,000 | 2 |
| 2004/12/10 | 291,000 | 293,000 | 291,000 | 293,000 | 4 |
| 2004/12/09 | 292,000 | 293,000 | 291,000 | 293,000 | 6 |
| 2004/12/08 | 293,000 | 293,000 | 291,000 | 291,000 | 6 |
| 2004/12/07 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2004/12/06 | 293,000 | 295,000 | 291,000 | 295,000 | 16 |
| 2004/12/03 | 299,000 | 300,000 | 295,000 | 295,000 | 16 |
| 2004/12/02 | 298,000 | 301,000 | 298,000 | 301,000 | 7 |
| 2004/12/01 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2004/11/30 | 300,000 | 303,000 | 299,000 | 300,000 | 7 |
| 2004/11/29 | 299,000 | 299,000 | 299,000 | 299,000 | 4 |
| 2004/11/25 | 310,000 | 310,000 | 307,000 | 307,000 | 2 |
| 2004/11/24 | 296,000 | 296,000 | 291,000 | 296,000 | 29 |
| 2004/11/22 | 301,000 | 302,000 | 296,000 | 302,000 | 16 |
| 2004/11/19 | 314,000 | 314,000 | 305,000 | 305,000 | 10 |
| 2004/11/18 | 318,000 | 318,000 | 313,000 | 314,000 | 5 |
| 2004/11/17 | 323,000 | 323,000 | 315,000 | 315,000 | 3 |
| 2004/11/16 | 319,000 | 322,000 | 317,000 | 322,000 | 9 |
| 2004/11/15 | 315,000 | 317,000 | 312,000 | 317,000 | 12 |
| 2004/11/12 | 306,000 | 307,000 | 306,000 | 307,000 | 2 |
| 2004/11/11 | 307,000 | 310,000 | 303,000 | 307,000 | 9 |
| 2004/11/10 | 306,000 | 306,000 | 300,000 | 305,000 | 7 |
| 2004/11/09 | 297,000 | 305,000 | 297,000 | 305,000 | 5 |
| 2004/11/08 | 296,000 | 299,000 | 296,000 | 296,000 | 14 |
| 2004/11/05 | 297,000 | 305,000 | 297,000 | 305,000 | 8 |
| 2004/11/04 | 292,000 | 296,000 | 291,000 | 295,000 | 13 |
| 2004/11/02 | 292,000 | 300,000 | 290,000 | 290,000 | 18 |
| 2004/11/01 | 300,000 | 301,000 | 300,000 | 301,000 | 7 |
| 2004/10/29 | 305,000 | 305,000 | 302,000 | 302,000 | 4 |
| 2004/10/28 | 308,000 | 308,000 | 307,000 | 307,000 | 8 |
| 2004/10/27 | 306,000 | 306,000 | 301,000 | 303,000 | 6 |
| 2004/10/26 | 300,000 | 306,000 | 300,000 | 306,000 | 4 |
| 2004/10/25 | 313,000 | 313,000 | 292,000 | 310,000 | 38 |
| 2004/10/22 | 332,000 | 332,000 | 314,000 | 314,000 | 25 |
| 2004/10/21 | 338,000 | 339,000 | 324,000 | 330,000 | 10 |
| 2004/10/20 | 340,000 | 340,000 | 333,000 | 338,000 | 4 |
| 2004/10/19 | 350,000 | 350,000 | 340,000 | 340,000 | 7 |
| 2004/10/18 | 341,000 | 341,000 | 341,000 | 341,000 | 1 |
| 2004/10/15 | 340,000 | 345,000 | 340,000 | 345,000 | 3 |
| 2004/10/14 | 346,000 | 365,000 | 343,000 | 343,000 | 15 |
| 2004/10/13 | 345,000 | 350,000 | 345,000 | 350,000 | 2 |
| 2004/10/08 | 345,000 | 345,000 | 342,000 | 342,000 | 6 |
| 2004/10/07 | 351,000 | 354,000 | 350,000 | 350,000 | 5 |
| 2004/10/05 | 351,000 | 351,000 | 351,000 | 351,000 | 3 |
| 2004/10/04 | 351,000 | 360,000 | 348,000 | 348,000 | 24 |
| 2004/10/01 | 346,000 | 346,000 | 345,000 | 345,000 | 2 |
| 2004/09/30 | 345,000 | 354,000 | 345,000 | 345,000 | 8 |
| 2004/09/29 | 355,000 | 355,000 | 345,000 | 345,000 | 12 |
| 2004/09/28 | 357,000 | 357,000 | 355,000 | 355,000 | 2 |
| 2004/09/27 | 357,000 | 357,000 | 356,000 | 356,000 | 7 |
| 2004/09/24 | 357,000 | 357,000 | 346,000 | 357,000 | 6 |
| 2004/09/22 | 350,000 | 350,000 | 345,000 | 350,000 | 15 |
| 2004/09/21 | 350,000 | 351,000 | 345,000 | 345,000 | 17 |
| 2004/09/17 | 360,000 | 360,000 | 354,000 | 360,000 | 12 |
| 2004/09/16 | 369,000 | 375,000 | 369,000 | 375,000 | 6 |
| 2004/09/15 | 375,000 | 375,000 | 370,000 | 370,000 | 15 |
| 2004/09/14 | 384,000 | 384,000 | 371,000 | 375,000 | 8 |
| 2004/09/13 | 378,000 | 380,000 | 370,000 | 380,000 | 13 |
| 2004/09/10 | 370,000 | 373,000 | 370,000 | 373,000 | 3 |
| 2004/09/09 | 365,000 | 378,000 | 365,000 | 370,000 | 22 |
| 2004/09/08 | 365,000 | 365,000 | 365,000 | 365,000 | 2 |
| 2004/09/07 | 364,000 | 370,000 | 364,000 | 370,000 | 5 |
| 2004/09/06 | 375,000 | 375,000 | 368,000 | 373,000 | 5 |
| 2004/09/03 | 364,000 | 369,000 | 363,000 | 369,000 | 6 |
| 2004/09/02 | 376,000 | 376,000 | 363,000 | 369,000 | 14 |
| 2004/09/01 | 375,000 | 380,000 | 375,000 | 375,000 | 7 |
| 2004/08/31 | 370,000 | 374,000 | 367,000 | 371,000 | 10 |
| 2004/08/30 | 383,000 | 385,000 | 375,000 | 378,000 | 12 |
| 2004/08/27 | 373,000 | 379,000 | 365,000 | 379,000 | 13 |
| 2004/08/26 | 396,000 | 396,000 | 393,000 | 393,000 | 6 |
| 2004/08/25 | 400,000 | 410,000 | 360,000 | 380,000 | 62 |
| 2004/08/24 | 350,000 | 391,000 | 350,000 | 391,000 | 50 |
| 2004/08/23 | 350,000 | 350,000 | 341,000 | 341,000 | 3 |
| 2004/08/19 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2004/08/18 | 349,000 | 349,000 | 340,000 | 340,000 | 8 |
| 2004/08/17 | 360,000 | 360,000 | 349,000 | 349,000 | 4 |
| 2004/08/16 | 350,000 | 360,000 | 350,000 | 360,000 | 7 |
| 2004/08/13 | 347,000 | 360,000 | 340,000 | 360,000 | 6 |
| 2004/08/11 | 375,000 | 379,000 | 361,000 | 362,000 | 27 |
| 2004/08/10 | 340,000 | 352,000 | 340,000 | 352,000 | 6 |
| 2004/08/09 | 319,000 | 336,000 | 319,000 | 324,000 | 18 |
| 2004/08/06 | 325,000 | 325,000 | 315,000 | 323,000 | 40 |
| 2004/08/05 | 321,000 | 333,000 | 321,000 | 330,000 | 33 |
| 2004/08/04 | 324,000 | 329,000 | 309,000 | 329,000 | 43 |
| 2004/08/03 | 350,000 | 350,000 | 345,000 | 347,000 | 21 |
| 2004/08/02 | 358,000 | 358,000 | 351,000 | 352,000 | 8 |
| 2004/07/30 | 356,000 | 360,000 | 355,000 | 360,000 | 18 |
| 2004/07/29 | 380,000 | 380,000 | 356,000 | 366,000 | 11 |
| 2004/07/28 | 370,000 | 380,000 | 370,000 | 380,000 | 12 |
| 2004/07/27 | 400,000 | 400,000 | 368,000 | 375,000 | 18 |
| 2004/07/26 | 428,000 | 428,000 | 400,000 | 410,000 | 15 |
| 2004/07/23 | 430,000 | 430,000 | 430,000 | 430,000 | 4 |
| 2004/07/22 | 430,000 | 430,000 | 421,000 | 421,000 | 8 |
| 2004/07/21 | 435,000 | 435,000 | 430,000 | 430,000 | 3 |
| 2004/07/20 | 434,000 | 436,000 | 434,000 | 435,000 | 6 |
| 2004/07/16 | 428,000 | 441,000 | 423,000 | 441,000 | 11 |
| 2004/07/15 | 447,000 | 447,000 | 421,000 | 421,000 | 12 |
| 2004/07/14 | 460,000 | 460,000 | 452,000 | 452,000 | 8 |
| 2004/07/13 | 456,000 | 456,000 | 450,000 | 456,000 | 14 |
| 2004/07/12 | 451,000 | 454,000 | 444,000 | 454,000 | 13 |
| 2004/07/09 | 462,000 | 463,000 | 457,000 | 457,000 | 3 |
| 2004/07/08 | 463,000 | 475,000 | 460,000 | 460,000 | 8 |
| 2004/07/07 | 450,000 | 465,000 | 430,000 | 465,000 | 25 |
| 2004/07/06 | 470,000 | 480,000 | 454,000 | 454,000 | 49 |
| 2004/07/05 | 475,000 | 475,000 | 465,000 | 474,000 | 20 |
| 2004/07/02 | 470,000 | 479,000 | 465,000 | 472,000 | 33 |
| 2004/07/01 | 460,000 | 470,000 | 458,000 | 470,000 | 21 |
| 2004/06/30 | 450,000 | 467,000 | 448,000 | 460,000 | 39 |
| 2004/06/29 | 456,000 | 456,000 | 444,000 | 455,000 | 20 |
| 2004/06/28 | 435,000 | 455,000 | 435,000 | 455,000 | 13 |
| 2004/06/25 | 455,000 | 455,000 | 430,000 | 435,000 | 18 |
| 2004/06/24 | 446,000 | 458,000 | 443,000 | 455,000 | 18 |
| 2004/06/23 | 477,000 | 477,000 | 455,000 | 455,000 | 22 |
| 2004/06/22 | 481,000 | 489,000 | 469,000 | 471,000 | 43 |
| 2004/06/21 | 489,000 | 489,000 | 471,000 | 477,000 | 41 |
| 2004/06/18 | 460,000 | 475,000 | 455,000 | 460,000 | 63 |
| 2004/06/17 | 450,000 | 455,000 | 441,000 | 455,000 | 36 |
| 2004/06/16 | 428,000 | 439,000 | 426,000 | 439,000 | 30 |
| 2004/06/15 | 422,000 | 424,000 | 420,000 | 422,000 | 18 |
| 2004/06/14 | 430,000 | 430,000 | 422,000 | 424,000 | 20 |
| 2004/06/11 | 416,000 | 431,000 | 416,000 | 423,000 | 39 |
| 2004/06/10 | 428,000 | 428,000 | 415,000 | 419,000 | 17 |
| 2004/06/09 | 425,000 | 434,000 | 420,000 | 424,000 | 32 |
| 2004/06/08 | 420,000 | 436,000 | 420,000 | 424,000 | 27 |
| 2004/06/07 | 412,000 | 423,000 | 410,000 | 414,000 | 9 |
| 2004/06/04 | 415,000 | 420,000 | 410,000 | 417,000 | 25 |
| 2004/06/03 | 411,000 | 425,000 | 411,000 | 416,000 | 20 |
| 2004/06/02 | 425,000 | 425,000 | 405,000 | 425,000 | 27 |
| 2004/06/01 | 430,000 | 440,000 | 427,000 | 431,000 | 13 |
| 2004/05/31 | 440,000 | 440,000 | 430,000 | 438,000 | 8 |
| 2004/05/28 | 435,000 | 443,000 | 435,000 | 443,000 | 10 |
| 2004/05/27 | 465,000 | 469,000 | 440,000 | 440,000 | 11 |
| 2004/05/26 | 456,000 | 459,000 | 450,000 | 457,000 | 19 |
| 2004/05/25 | 480,000 | 480,000 | 445,000 | 446,000 | 51 |
| 2004/05/24 | 531,000 | 531,000 | 445,000 | 470,000 | 150 |
| 2004/05/19 | 350,000 | 395,000 | 345,000 | 395,000 | 113 |
| 2004/05/18 | 310,000 | 369,000 | 301,000 | 345,000 | 36 |
| 2004/05/17 | 380,000 | 380,000 | 330,000 | 330,000 | 50 |
| 2004/05/14 | 411,000 | 428,000 | 375,000 | 375,000 | 72 |
| 2004/05/13 | 476,000 | 488,000 | 425,000 | 425,000 | 29 |
| 2004/05/12 | 400,000 | 450,000 | 400,000 | 450,000 | 26 |
| 2004/05/11 | 420,000 | 445,000 | 390,000 | 400,000 | 83 |
| 2004/05/10 | 541,000 | 590,000 | 440,000 | 440,000 | 113 |
| 2004/05/07 | 470,000 | 510,000 | 470,000 | 510,000 | 61 |
| 2004/05/06 | 449,000 | 460,000 | 445,000 | 460,000 | 54 |
| 2004/04/30 | 438,000 | 450,000 | 437,000 | 450,000 | 30 |
| 2004/04/28 | 411,000 | 435,000 | 411,000 | 435,000 | 14 |
| 2004/04/27 | 420,000 | 445,000 | 402,000 | 428,000 | 10 |
| 2004/04/26 | 440,000 | 450,000 | 440,000 | 440,000 | 27 |
| 2004/04/23 | 430,000 | 442,000 | 430,000 | 439,000 | 17 |
| 2004/04/22 | 427,000 | 439,000 | 414,000 | 420,000 | 25 |
| 2004/04/21 | 409,000 | 417,000 | 409,000 | 416,000 | 18 |
| 2004/04/20 | 421,000 | 422,000 | 401,000 | 410,000 | 41 |
| 2004/04/19 | 465,000 | 467,000 | 440,000 | 445,000 | 25 |
| 2004/04/16 | 460,000 | 495,000 | 435,000 | 465,000 | 40 |
| 2004/04/15 | 551,000 | 551,000 | 446,000 | 520,000 | 113 |
| 2004/04/13 | 451,000 | 451,000 | 448,000 | 451,000 | 51 |
| 2004/04/12 | 396,000 | 401,000 | 385,000 | 401,000 | 111 |
| 2004/04/09 | 326,000 | 351,000 | 316,000 | 351,000 | 97 |
| 2004/04/08 | 326,000 | 326,000 | 316,000 | 326,000 | 15 |
| 2004/04/07 | 330,000 | 331,000 | 327,000 | 327,000 | 7 |
| 2004/04/06 | 350,000 | 358,000 | 319,000 | 322,000 | 68 |
| 2004/04/05 | 305,000 | 340,000 | 305,000 | 335,000 | 65 |
| 2004/04/02 | 300,000 | 304,000 | 290,000 | 304,000 | 23 |
| 2004/04/01 | 300,000 | 300,000 | 288,000 | 299,000 | 19 |
| 2004/03/31 | 290,000 | 294,000 | 275,000 | 294,000 | 19 |
| 2004/03/30 | 295,000 | 307,000 | 290,000 | 291,000 | 26 |
| 2004/03/29 | 282,000 | 295,000 | 281,000 | 295,000 | 20 |
| 2004/03/26 | 270,000 | 283,000 | 270,000 | 279,000 | 30 |
| 2004/03/25 | 289,000 | 292,000 | 287,000 | 290,000 | 35 |
| 2004/03/24 | 285,000 | 290,000 | 279,000 | 285,000 | 55 |
| 2004/03/23 | 286,000 | 286,000 | 280,000 | 283,000 | 10 |
| 2004/03/22 | 287,000 | 290,000 | 278,000 | 286,000 | 31 |
| 2004/03/19 | 299,000 | 299,000 | 285,000 | 292,000 | 33 |
| 2004/03/18 | 329,000 | 329,000 | 305,000 | 308,000 | 61 |
| 2004/03/17 | 294,000 | 330,000 | 284,000 | 330,000 | 104 |
| 2004/03/16 | 268,000 | 290,000 | 265,000 | 290,000 | 67 |
| 2004/03/15 | 256,000 | 265,000 | 256,000 | 265,000 | 24 |
| 2004/03/12 | 252,000 | 260,000 | 252,000 | 253,000 | 27 |
| 2004/03/11 | 250,000 | 256,000 | 250,000 | 256,000 | 26 |
| 2004/03/10 | 252,000 | 252,000 | 246,000 | 246,000 | 35 |
| 2004/03/09 | 247,000 | 250,000 | 246,000 | 250,000 | 26 |
| 2004/03/08 | 237,000 | 249,000 | 237,000 | 245,000 | 48 |
| 2004/03/05 | 236,000 | 237,000 | 235,000 | 235,000 | 13 |
| 2004/03/04 | 237,000 | 237,000 | 235,000 | 235,000 | 8 |
| 2004/03/03 | 235,000 | 235,000 | 232,000 | 235,000 | 14 |
| 2004/03/02 | 234,000 | 235,000 | 230,000 | 235,000 | 25 |
| 2004/03/01 | 237,000 | 238,000 | 234,000 | 234,000 | 19 |
| 2004/02/27 | 230,000 | 230,000 | 228,000 | 230,000 | 8 |
| 2004/02/26 | 228,000 | 230,000 | 222,000 | 222,000 | 11 |
| 2004/02/25 | 240,000 | 240,000 | 239,000 | 239,000 | 2 |
| 2004/02/24 | 230,000 | 230,000 | 228,000 | 230,000 | 8 |
| 2004/02/23 | 228,000 | 228,000 | 228,000 | 228,000 | 2 |
| 2004/02/20 | 235,000 | 241,000 | 235,000 | 241,000 | 7 |
| 2004/02/18 | 249,000 | 249,000 | 240,000 | 240,000 | 25 |
| 2004/02/17 | 235,000 | 245,000 | 235,000 | 245,000 | 31 |
| 2004/02/16 | 230,000 | 234,000 | 225,000 | 233,000 | 16 |
| 2004/02/13 | 223,000 | 227,000 | 223,000 | 227,000 | 3 |
| 2004/02/12 | 223,000 | 228,000 | 223,000 | 225,000 | 7 |
| 2004/02/10 | 228,000 | 228,000 | 222,000 | 224,000 | 13 |
| 2004/02/09 | 213,000 | 229,000 | 213,000 | 229,000 | 6 |
| 2004/02/05 | 219,000 | 219,000 | 212,000 | 212,000 | 4 |
| 2004/02/04 | 220,000 | 220,000 | 215,000 | 219,000 | 8 |
| 2004/02/03 | 212,000 | 212,000 | 211,000 | 211,000 | 2 |
| 2004/02/02 | 220,000 | 220,000 | 219,000 | 219,000 | 9 |
| 2004/01/30 | 209,000 | 210,000 | 208,000 | 210,000 | 17 |
| 2004/01/29 | 210,000 | 210,000 | 208,000 | 208,000 | 4 |
| 2004/01/28 | 209,000 | 213,000 | 209,000 | 210,000 | 6 |
| 2004/01/27 | 212,000 | 212,000 | 208,000 | 208,000 | 3 |
| 2004/01/26 | 214,000 | 218,000 | 212,000 | 212,000 | 11 |
| 2004/01/23 | 216,000 | 217,000 | 213,000 | 215,000 | 19 |
| 2004/01/22 | 221,000 | 227,000 | 213,000 | 227,000 | 4 |
| 2004/01/21 | 215,000 | 229,000 | 215,000 | 225,000 | 64 |
| 2004/01/20 | 212,000 | 215,000 | 212,000 | 215,000 | 15 |
| 2004/01/19 | 220,000 | 220,000 | 215,000 | 215,000 | 5 |
| 2004/01/16 | 210,000 | 220,000 | 210,000 | 220,000 | 27 |
| 2004/01/15 | 206,000 | 210,000 | 206,000 | 210,000 | 9 |
| 2004/01/14 | 206,000 | 206,000 | 206,000 | 206,000 | 13 |
| 2004/01/13 | 206,000 | 206,000 | 206,000 | 206,000 | 2 |
| 2004/01/08 | 207,000 | 207,000 | 205,000 | 205,000 | 4 |
| 2004/01/07 | 208,000 | 208,000 | 208,000 | 208,000 | 2 |
| 2004/01/05 | 202,000 | 202,000 | 200,000 | 200,000 | 9 |