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 |
|---|---|---|---|---|---|
| 2005/12/30 | 252,000 | 253,000 | 250,000 | 253,000 | 16 |
| 2005/12/29 | 251,000 | 255,000 | 246,000 | 251,000 | 32 |
| 2005/12/28 | 257,000 | 257,000 | 250,000 | 251,000 | 31 |
| 2005/12/27 | 253,000 | 257,000 | 246,000 | 257,000 | 71 |
| 2005/12/26 | 243,000 | 256,000 | 241,000 | 253,000 | 82 |
| 2005/12/22 | 240,000 | 258,000 | 233,000 | 240,000 | 107 |
| 2005/12/21 | 234,000 | 237,000 | 231,000 | 231,000 | 23 |
| 2005/12/20 | 236,000 | 237,000 | 234,000 | 237,000 | 26 |
| 2005/12/19 | 239,000 | 239,000 | 235,000 | 236,000 | 25 |
| 2005/12/16 | 235,000 | 239,000 | 232,000 | 239,000 | 32 |
| 2005/12/15 | 234,000 | 245,000 | 234,000 | 244,000 | 60 |
| 2005/12/14 | 232,000 | 234,000 | 231,000 | 234,000 | 53 |
| 2005/12/13 | 235,000 | 235,000 | 232,000 | 232,000 | 40 |
| 2005/12/12 | 234,000 | 234,000 | 230,000 | 234,000 | 19 |
| 2005/12/09 | 232,000 | 234,000 | 231,000 | 233,000 | 17 |
| 2005/12/08 | 230,000 | 233,000 | 230,000 | 230,000 | 13 |
| 2005/12/07 | 230,000 | 232,000 | 229,000 | 231,000 | 21 |
| 2005/12/06 | 235,000 | 235,000 | 231,000 | 232,000 | 8 |
| 2005/12/05 | 239,000 | 240,000 | 232,000 | 235,000 | 37 |
| 2005/12/02 | 233,000 | 245,000 | 233,000 | 240,000 | 30 |
| 2005/12/01 | 235,000 | 236,000 | 231,000 | 234,000 | 15 |
| 2005/11/30 | 231,000 | 233,000 | 229,000 | 233,000 | 11 |
| 2005/11/29 | 235,000 | 235,000 | 229,000 | 230,000 | 48 |
| 2005/11/28 | 242,000 | 244,000 | 237,000 | 237,000 | 14 |
| 2005/11/25 | 235,000 | 237,000 | 229,000 | 237,000 | 65 |
| 2005/11/24 | 245,000 | 245,000 | 240,000 | 240,000 | 18 |
| 2005/11/22 | 237,000 | 245,000 | 237,000 | 245,000 | 21 |
| 2005/11/21 | 250,000 | 250,000 | 245,000 | 245,000 | 16 |
| 2005/11/18 | 250,000 | 252,000 | 246,000 | 250,000 | 17 |
| 2005/11/17 | 251,000 | 251,000 | 241,000 | 248,000 | 31 |
| 2005/11/16 | 260,000 | 264,000 | 250,000 | 250,000 | 34 |
| 2005/11/15 | 247,000 | 262,000 | 247,000 | 257,000 | 87 |
| 2005/11/14 | 248,000 | 248,000 | 248,000 | 248,000 | 7 |
| 2005/11/11 | 247,000 | 249,000 | 247,000 | 247,000 | 6 |
| 2005/11/10 | 247,000 | 247,000 | 247,000 | 247,000 | 1 |
| 2005/11/09 | 248,000 | 248,000 | 248,000 | 248,000 | 7 |
| 2005/11/08 | 248,000 | 249,000 | 246,000 | 246,000 | 19 |
| 2005/11/07 | 248,000 | 249,000 | 246,000 | 246,000 | 13 |
| 2005/11/04 | 248,000 | 253,000 | 246,000 | 246,000 | 20 |
| 2005/11/02 | 247,000 | 253,000 | 246,000 | 248,000 | 19 |
| 2005/11/01 | 252,000 | 252,000 | 245,000 | 245,000 | 12 |
| 2005/10/31 | 257,000 | 257,000 | 254,000 | 254,000 | 5 |
| 2005/10/28 | 248,000 | 257,000 | 248,000 | 257,000 | 11 |
| 2005/10/27 | 246,000 | 249,000 | 246,000 | 248,000 | 10 |
| 2005/10/26 | 247,000 | 247,000 | 246,000 | 246,000 | 4 |
| 2005/10/25 | 244,000 | 255,000 | 244,000 | 247,000 | 15 |
| 2005/10/24 | 260,000 | 260,000 | 256,000 | 256,000 | 17 |
| 2005/10/21 | 240,000 | 263,000 | 232,000 | 263,000 | 32 |
| 2005/10/20 | 233,000 | 240,000 | 233,000 | 240,000 | 6 |
| 2005/10/19 | 244,000 | 244,000 | 240,000 | 240,000 | 2 |
| 2005/10/18 | 249,000 | 249,000 | 233,000 | 245,000 | 50 |
| 2005/10/17 | 260,000 | 260,000 | 243,000 | 249,000 | 38 |
| 2005/10/14 | 280,000 | 280,000 | 250,000 | 260,000 | 96 |
| 2005/10/13 | 249,000 | 275,000 | 245,000 | 272,000 | 123 |
| 2005/10/12 | 240,000 | 240,000 | 231,000 | 239,000 | 15 |
| 2005/10/11 | 241,000 | 241,000 | 240,000 | 240,000 | 9 |
| 2005/10/07 | 240,000 | 243,000 | 240,000 | 243,000 | 7 |
| 2005/10/06 | 240,000 | 240,000 | 238,000 | 240,000 | 13 |
| 2005/10/05 | 242,000 | 248,000 | 237,000 | 239,000 | 24 |
| 2005/10/04 | 230,000 | 237,000 | 230,000 | 237,000 | 15 |
| 2005/10/03 | 215,000 | 230,000 | 215,000 | 228,000 | 42 |
| 2005/09/30 | 211,000 | 217,000 | 210,000 | 213,000 | 38 |
| 2005/09/29 | 235,000 | 236,000 | 221,000 | 222,000 | 76 |
| 2005/09/28 | 234,000 | 246,000 | 230,000 | 246,000 | 11 |
| 2005/09/27 | 230,000 | 247,000 | 230,000 | 242,000 | 70 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 500,000 | 505,000 | 481,000 | 490,000 | 59 |
| 2005/09/22 | 503,000 | 506,000 | 500,000 | 500,000 | 26 |
| 2005/09/21 | 501,000 | 506,000 | 501,000 | 503,000 | 16 |
| 2005/09/20 | 507,000 | 509,000 | 501,000 | 508,000 | 23 |
| 2005/09/16 | 509,000 | 509,000 | 506,000 | 509,000 | 19 |
| 2005/09/15 | 505,000 | 509,000 | 503,000 | 505,000 | 18 |
| 2005/09/14 | 520,000 | 520,000 | 501,000 | 509,000 | 27 |
| 2005/09/13 | 511,000 | 512,000 | 507,000 | 510,000 | 21 |
| 2005/09/12 | 521,000 | 530,000 | 507,000 | 516,000 | 32 |
| 2005/09/09 | 539,000 | 539,000 | 510,000 | 520,000 | 33 |
| 2005/09/08 | 521,000 | 546,000 | 512,000 | 539,000 | 30 |
| 2005/09/07 | 512,000 | 512,000 | 506,000 | 510,000 | 6 |
| 2005/09/06 | 511,000 | 519,000 | 506,000 | 512,000 | 30 |
| 2005/09/05 | 535,000 | 535,000 | 520,000 | 522,000 | 44 |
| 2005/09/02 | 540,000 | 540,000 | 526,000 | 537,000 | 80 |
| 2005/09/01 | 538,000 | 554,000 | 535,000 | 544,000 | 42 |
| 2005/08/31 | 550,000 | 565,000 | 537,000 | 538,000 | 121 |
| 2005/08/30 | 543,000 | 603,000 | 530,000 | 570,000 | 230 |
| 2005/08/29 | 532,000 | 547,000 | 526,000 | 531,000 | 84 |
| 2005/08/26 | 602,000 | 602,000 | 562,000 | 562,000 | 91 |
| 2005/08/25 | 575,000 | 618,000 | 548,000 | 562,000 | 215 |
| 2005/08/24 | 590,000 | 643,000 | 571,000 | 578,000 | 250 |
| 2005/08/23 | 632,000 | 699,000 | 590,000 | 655,000 | 525 |
| 2005/08/22 | 590,000 | 605,000 | 541,000 | 605,000 | 502 |
| 2005/08/19 | 485,000 | 505,000 | 485,000 | 505,000 | 48 |
| 2005/08/18 | 429,000 | 450,000 | 425,000 | 450,000 | 64 |
| 2005/08/17 | 425,000 | 425,000 | 422,000 | 425,000 | 9 |
| 2005/08/16 | 430,000 | 430,000 | 425,000 | 425,000 | 11 |
| 2005/08/15 | 433,000 | 433,000 | 429,000 | 429,000 | 29 |
| 2005/08/12 | 430,000 | 431,000 | 422,000 | 425,000 | 24 |
| 2005/08/11 | 422,000 | 423,000 | 421,000 | 422,000 | 21 |
| 2005/08/10 | 420,000 | 420,000 | 416,000 | 416,000 | 3 |
| 2005/08/09 | 419,000 | 419,000 | 415,000 | 415,000 | 3 |
| 2005/08/08 | 408,000 | 420,000 | 405,000 | 420,000 | 9 |
| 2005/08/05 | 410,000 | 420,000 | 410,000 | 420,000 | 2 |
| 2005/08/04 | 420,000 | 420,000 | 415,000 | 420,000 | 11 |
| 2005/08/03 | 420,000 | 430,000 | 416,000 | 422,000 | 5 |
| 2005/08/02 | 425,000 | 425,000 | 420,000 | 420,000 | 12 |
| 2005/08/01 | 430,000 | 435,000 | 425,000 | 435,000 | 6 |
| 2005/07/29 | 423,000 | 425,000 | 415,000 | 423,000 | 10 |
| 2005/07/28 | 410,000 | 416,000 | 401,000 | 415,000 | 18 |
| 2005/07/27 | 434,000 | 435,000 | 405,000 | 412,000 | 63 |
| 2005/07/26 | 440,000 | 449,000 | 435,000 | 436,000 | 53 |
| 2005/07/25 | 410,000 | 439,000 | 410,000 | 425,000 | 89 |
| 2005/07/22 | 405,000 | 410,000 | 405,000 | 410,000 | 2 |
| 2005/07/21 | 412,000 | 412,000 | 400,000 | 410,000 | 6 |
| 2005/07/20 | 410,000 | 413,000 | 410,000 | 412,000 | 35 |
| 2005/07/19 | 408,000 | 408,000 | 406,000 | 407,000 | 4 |
| 2005/07/15 | 400,000 | 405,000 | 400,000 | 404,000 | 8 |
| 2005/07/14 | 390,000 | 395,000 | 389,000 | 395,000 | 4 |
| 2005/07/13 | 385,000 | 394,000 | 385,000 | 394,000 | 11 |
| 2005/07/12 | 387,000 | 387,000 | 385,000 | 385,000 | 4 |
| 2005/07/11 | 400,000 | 400,000 | 385,000 | 385,000 | 24 |
| 2005/07/08 | 400,000 | 401,000 | 399,000 | 400,000 | 11 |
| 2005/07/07 | 407,000 | 407,000 | 407,000 | 407,000 | 2 |
| 2005/07/06 | 409,000 | 409,000 | 408,000 | 408,000 | 6 |
| 2005/07/05 | 409,000 | 410,000 | 400,000 | 409,000 | 20 |
| 2005/07/04 | 410,000 | 410,000 | 405,000 | 410,000 | 8 |
| 2005/07/01 | 395,000 | 404,000 | 395,000 | 403,000 | 13 |
| 2005/06/29 | 391,000 | 395,000 | 391,000 | 391,000 | 7 |
| 2005/06/28 | 389,000 | 389,000 | 389,000 | 389,000 | 1 |
| 2005/06/27 | 395,000 | 395,000 | 382,000 | 382,000 | 10 |
| 2005/06/24 | 376,000 | 378,000 | 376,000 | 378,000 | 2 |
| 2005/06/23 | 380,000 | 380,000 | 380,000 | 380,000 | 4 |
| 2005/06/22 | 380,000 | 382,000 | 379,000 | 382,000 | 5 |
| 2005/06/21 | 380,000 | 381,000 | 376,000 | 376,000 | 5 |
| 2005/06/20 | 373,000 | 373,000 | 373,000 | 373,000 | 3 |
| 2005/06/16 | 384,000 | 390,000 | 379,000 | 379,000 | 15 |
| 2005/06/15 | 379,000 | 379,000 | 379,000 | 379,000 | 1 |
| 2005/06/14 | 380,000 | 380,000 | 375,000 | 375,000 | 6 |
| 2005/06/13 | 388,000 | 388,000 | 377,000 | 382,000 | 13 |
| 2005/06/10 | 382,000 | 383,000 | 382,000 | 383,000 | 8 |
| 2005/06/09 | 395,000 | 401,000 | 382,000 | 382,000 | 45 |
| 2005/06/08 | 372,000 | 395,000 | 372,000 | 395,000 | 17 |
| 2005/06/07 | 375,000 | 375,000 | 372,000 | 372,000 | 6 |
| 2005/06/06 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2005/06/03 | 370,000 | 380,000 | 370,000 | 380,000 | 8 |
| 2005/06/02 | 372,000 | 376,000 | 372,000 | 376,000 | 4 |
| 2005/05/31 | 371,000 | 371,000 | 371,000 | 371,000 | 1 |
| 2005/05/30 | 372,000 | 372,000 | 372,000 | 372,000 | 1 |
| 2005/05/27 | 380,000 | 380,000 | 365,000 | 365,000 | 8 |
| 2005/05/26 | 365,000 | 365,000 | 365,000 | 365,000 | 1 |
| 2005/05/25 | 364,000 | 370,000 | 363,000 | 364,000 | 11 |
| 2005/05/24 | 375,000 | 375,000 | 371,000 | 371,000 | 6 |
| 2005/05/23 | 380,000 | 380,000 | 360,000 | 363,000 | 24 |
| 2005/05/20 | 390,000 | 391,000 | 383,000 | 383,000 | 7 |
| 2005/05/19 | 395,000 | 400,000 | 390,000 | 390,000 | 25 |
| 2005/05/18 | 402,000 | 414,000 | 400,000 | 400,000 | 21 |
| 2005/05/17 | 419,000 | 419,000 | 400,000 | 400,000 | 28 |
| 2005/05/16 | 406,000 | 425,000 | 405,000 | 420,000 | 29 |
| 2005/05/13 | 405,000 | 408,000 | 405,000 | 405,000 | 6 |
| 2005/05/12 | 409,000 | 410,000 | 405,000 | 405,000 | 3 |
| 2005/05/11 | 410,000 | 410,000 | 410,000 | 410,000 | 4 |
| 2005/05/10 | 412,000 | 412,000 | 403,000 | 412,000 | 5 |
| 2005/05/09 | 411,000 | 414,000 | 411,000 | 414,000 | 5 |
| 2005/05/06 | 415,000 | 415,000 | 410,000 | 410,000 | 11 |
| 2005/05/02 | 400,000 | 410,000 | 395,000 | 410,000 | 9 |
| 2005/04/28 | 395,000 | 395,000 | 395,000 | 395,000 | 3 |
| 2005/04/27 | 395,000 | 395,000 | 395,000 | 395,000 | 1 |
| 2005/04/26 | 412,000 | 412,000 | 412,000 | 412,000 | 4 |
| 2005/04/22 | 398,000 | 400,000 | 397,000 | 397,000 | 17 |
| 2005/04/21 | 397,000 | 397,000 | 390,000 | 390,000 | 15 |
| 2005/04/20 | 395,000 | 400,000 | 395,000 | 396,000 | 13 |
| 2005/04/19 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2005/04/18 | 389,000 | 398,000 | 389,000 | 392,000 | 11 |
| 2005/04/15 | 396,000 | 396,000 | 395,000 | 395,000 | 6 |
| 2005/04/14 | 395,000 | 399,000 | 393,000 | 395,000 | 14 |
| 2005/04/13 | 410,000 | 410,000 | 410,000 | 410,000 | 3 |
| 2005/04/12 | 401,000 | 405,000 | 401,000 | 405,000 | 3 |
| 2005/04/11 | 395,000 | 396,000 | 391,000 | 394,000 | 12 |
| 2005/04/08 | 405,000 | 405,000 | 398,000 | 401,000 | 4 |
| 2005/04/07 | 415,000 | 415,000 | 415,000 | 415,000 | 2 |
| 2005/04/06 | 415,000 | 415,000 | 415,000 | 415,000 | 6 |
| 2005/04/05 | 406,000 | 420,000 | 406,000 | 418,000 | 13 |
| 2005/04/04 | 404,000 | 406,000 | 402,000 | 406,000 | 29 |
| 2005/04/01 | 407,000 | 407,000 | 400,000 | 406,000 | 7 |
| 2005/03/31 | 405,000 | 405,000 | 400,000 | 405,000 | 23 |
| 2005/03/30 | 405,000 | 417,000 | 403,000 | 417,000 | 10 |
| 2005/03/29 | 430,000 | 432,000 | 415,000 | 420,000 | 43 |
| 2005/03/28 | 426,000 | 430,000 | 426,000 | 429,000 | 31 |
| 2005/03/25 | 419,000 | 430,000 | 419,000 | 425,000 | 35 |
| 2005/03/24 | 407,000 | 420,000 | 406,000 | 419,000 | 30 |
| 2005/03/23 | 405,000 | 407,000 | 403,000 | 403,000 | 17 |
| 2005/03/22 | 402,000 | 407,000 | 402,000 | 403,000 | 14 |
| 2005/03/18 | 399,000 | 401,000 | 399,000 | 399,000 | 7 |
| 2005/03/17 | 407,000 | 407,000 | 399,000 | 400,000 | 10 |
| 2005/03/16 | 411,000 | 411,000 | 395,000 | 400,000 | 14 |
| 2005/03/15 | 393,000 | 410,000 | 393,000 | 407,000 | 22 |
| 2005/03/14 | 398,000 | 398,000 | 392,000 | 392,000 | 4 |
| 2005/03/11 | 387,000 | 396,000 | 387,000 | 395,000 | 9 |
| 2005/03/10 | 389,000 | 389,000 | 387,000 | 387,000 | 10 |
| 2005/03/09 | 399,000 | 400,000 | 399,000 | 400,000 | 17 |
| 2005/03/08 | 387,000 | 395,000 | 386,000 | 395,000 | 9 |
| 2005/03/07 | 400,000 | 400,000 | 385,000 | 386,000 | 12 |
| 2005/03/02 | 400,000 | 400,000 | 400,000 | 400,000 | 6 |
| 2005/03/01 | 400,000 | 400,000 | 400,000 | 400,000 | 3 |
| 2005/02/28 | 388,000 | 400,000 | 388,000 | 395,000 | 16 |
| 2005/02/25 | 385,000 | 386,000 | 385,000 | 386,000 | 77 |
| 2005/02/24 | 386,000 | 386,000 | 385,000 | 385,000 | 2 |
| 2005/02/23 | 396,000 | 396,000 | 377,000 | 378,000 | 20 |
| 2005/02/22 | 386,000 | 387,000 | 362,000 | 366,000 | 54 |
| 2005/02/21 | 398,000 | 400,000 | 396,000 | 396,000 | 4 |
| 2005/02/18 | 400,000 | 400,000 | 398,000 | 398,000 | 2 |
| 2005/02/17 | 405,000 | 405,000 | 400,000 | 400,000 | 7 |
| 2005/02/16 | 402,000 | 410,000 | 402,000 | 405,000 | 16 |
| 2005/02/15 | 400,000 | 401,000 | 400,000 | 400,000 | 5 |
| 2005/02/14 | 400,000 | 410,000 | 400,000 | 410,000 | 6 |
| 2005/02/10 | 396,000 | 400,000 | 396,000 | 400,000 | 14 |
| 2005/02/09 | 397,000 | 397,000 | 397,000 | 397,000 | 4 |
| 2005/02/08 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2005/02/07 | 387,000 | 400,000 | 387,000 | 400,000 | 14 |
| 2005/02/04 | 387,000 | 387,000 | 387,000 | 387,000 | 5 |
| 2005/02/03 | 390,000 | 391,000 | 388,000 | 391,000 | 8 |
| 2005/02/02 | 385,000 | 395,000 | 385,000 | 390,000 | 10 |
| 2005/02/01 | 380,000 | 383,000 | 376,000 | 383,000 | 13 |
| 2005/01/31 | 387,000 | 387,000 | 378,000 | 381,000 | 22 |
| 2005/01/28 | 391,000 | 391,000 | 388,000 | 388,000 | 16 |
| 2005/01/27 | 398,000 | 398,000 | 396,000 | 396,000 | 3 |
| 2005/01/26 | 386,000 | 398,000 | 385,000 | 398,000 | 20 |
| 2005/01/25 | 390,000 | 390,000 | 384,000 | 384,000 | 20 |
| 2005/01/24 | 394,000 | 400,000 | 394,000 | 396,000 | 8 |
| 2005/01/21 | 390,000 | 404,000 | 390,000 | 404,000 | 22 |
| 2005/01/20 | 410,000 | 410,000 | 401,000 | 405,000 | 27 |
| 2005/01/19 | 410,000 | 419,000 | 410,000 | 415,000 | 8 |
| 2005/01/18 | 410,000 | 427,000 | 410,000 | 410,000 | 33 |
| 2005/01/17 | 410,000 | 415,000 | 405,000 | 410,000 | 31 |
| 2005/01/14 | 392,000 | 410,000 | 392,000 | 410,000 | 28 |
| 2005/01/13 | 400,000 | 415,000 | 390,000 | 402,000 | 42 |
| 2005/01/12 | 422,000 | 426,000 | 405,000 | 415,000 | 134 |
| 2005/01/11 | 346,000 | 387,000 | 346,000 | 387,000 | 34 |
| 2005/01/07 | 337,000 | 337,000 | 326,000 | 337,000 | 18 |
| 2005/01/06 | 330,000 | 330,000 | 327,000 | 327,000 | 2 |
| 2005/01/05 | 343,000 | 344,000 | 330,000 | 330,000 | 14 |
| 2005/01/04 | 340,000 | 344,000 | 336,000 | 344,000 | 9 |