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 |
|---|---|---|---|---|---|
| 2008/12/29 | 40,100 | 40,100 | 40,100 | 40,100 | 3 |
| 2008/12/26 | 42,000 | 42,050 | 42,000 | 42,050 | 3 |
| 2008/12/25 | 43,200 | 43,200 | 43,200 | 43,200 | 13 |
| 2008/12/24 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2008/12/18 | 42,850 | 42,850 | 42,850 | 42,850 | 1 |
| 2008/12/17 | 40,000 | 42,000 | 40,000 | 42,000 | 5 |
| 2008/12/16 | 40,000 | 40,000 | 40,000 | 40,000 | 45 |
| 2008/12/15 | 37,850 | 40,000 | 37,850 | 40,000 | 4 |
| 2008/12/12 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2008/12/11 | 38,000 | 38,000 | 37,700 | 37,750 | 17 |
| 2008/12/10 | 38,050 | 38,050 | 38,000 | 38,000 | 11 |
| 2008/12/09 | 38,000 | 38,000 | 38,000 | 38,000 | 4 |
| 2008/12/08 | 38,500 | 38,500 | 38,000 | 38,000 | 13 |
| 2008/12/05 | 36,400 | 38,000 | 36,400 | 38,000 | 13 |
| 2008/12/04 | 38,000 | 38,000 | 38,000 | 38,000 | 11 |
| 2008/12/03 | 39,800 | 39,800 | 37,400 | 38,000 | 6 |
| 2008/12/02 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2008/12/01 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2008/11/28 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2008/11/25 | 38,600 | 39,000 | 38,600 | 39,000 | 6 |
| 2008/11/21 | 35,500 | 35,500 | 35,000 | 35,000 | 2 |
| 2008/11/20 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2008/11/19 | 38,200 | 38,200 | 35,400 | 35,400 | 2 |
| 2008/11/18 | 35,000 | 35,800 | 35,000 | 35,800 | 6 |
| 2008/11/17 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2008/11/12 | 38,000 | 38,000 | 38,000 | 38,000 | 5 |
| 2008/11/10 | 40,000 | 41,000 | 39,000 | 41,000 | 20 |
| 2008/11/06 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2008/11/05 | 43,000 | 43,000 | 38,500 | 39,300 | 12 |
| 2008/11/04 | 43,900 | 43,900 | 42,000 | 42,000 | 6 |
| 2008/10/31 | 43,500 | 43,500 | 43,500 | 43,500 | 7 |
| 2008/10/30 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2008/10/28 | 38,000 | 38,000 | 36,000 | 36,000 | 23 |
| 2008/10/27 | 38,000 | 40,000 | 38,000 | 40,000 | 5 |
| 2008/10/24 | 40,000 | 40,000 | 36,500 | 36,500 | 7 |
| 2008/10/23 | 36,500 | 36,500 | 36,000 | 36,000 | 4 |
| 2008/10/22 | 40,000 | 40,000 | 40,000 | 40,000 | 79 |
| 2008/10/20 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2008/10/17 | 25,500 | 29,000 | 25,500 | 29,000 | 8 |
| 2008/10/16 | 25,500 | 26,000 | 25,500 | 26,000 | 5 |
| 2008/10/15 | 27,000 | 27,800 | 27,000 | 27,800 | 7 |
| 2008/10/14 | 25,000 | 25,800 | 24,800 | 24,800 | 59 |
| 2008/10/10 | 24,500 | 24,500 | 24,200 | 24,500 | 39 |
| 2008/10/09 | 23,200 | 27,100 | 23,000 | 27,100 | 35 |
| 2008/10/08 | 26,000 | 26,000 | 26,000 | 26,000 | 22 |
| 2008/10/07 | 29,000 | 29,000 | 29,000 | 29,000 | 11 |
| 2008/10/06 | 37,400 | 37,400 | 33,000 | 33,000 | 25 |
| 2008/10/03 | 35,000 | 37,000 | 35,000 | 37,000 | 55 |
| 2008/10/02 | 38,200 | 38,200 | 36,000 | 37,000 | 19 |
| 2008/10/01 | 39,600 | 40,000 | 38,400 | 39,000 | 13 |
| 2008/09/30 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
| 2008/09/29 | 42,200 | 42,400 | 42,000 | 42,400 | 23 |
| 2008/09/26 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2008/09/25 | 47,000 | 47,000 | 42,500 | 42,500 | 8 |
| 2008/09/24 | 47,000 | 47,000 | 47,000 | 47,000 | 4 |
| 2008/09/22 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2008/09/18 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/09/11 | 48,600 | 48,600 | 48,600 | 48,600 | 2 |
| 2008/09/09 | 49,800 | 49,800 | 44,100 | 44,100 | 8 |
| 2008/09/08 | 44,100 | 47,000 | 44,100 | 46,000 | 10 |
| 2008/09/05 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2008/09/04 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2008/09/02 | 46,000 | 46,400 | 46,000 | 46,400 | 2 |
| 2008/09/01 | 46,500 | 48,000 | 46,000 | 48,000 | 7 |
| 2008/08/29 | 52,000 | 52,000 | 51,000 | 51,000 | 31 |
| 2008/08/28 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2008/08/27 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/08/25 | 60,000 | 60,000 | 58,100 | 58,100 | 4 |
| 2008/08/22 | 62,000 | 62,000 | 58,000 | 58,000 | 57 |
| 2008/08/21 | 66,500 | 66,500 | 63,000 | 63,000 | 40 |
| 2008/08/15 | 66,500 | 66,500 | 66,500 | 66,500 | 15 |
| 2008/08/14 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2008/08/13 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/08/11 | 71,000 | 71,000 | 71,000 | 71,000 | 61 |
| 2008/08/07 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2008/08/06 | 65,500 | 65,500 | 65,000 | 65,000 | 2 |
| 2008/08/04 | 66,000 | 69,000 | 65,000 | 69,000 | 8 |
| 2008/08/01 | 68,000 | 68,300 | 68,000 | 68,000 | 14 |
| 2008/07/31 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/07/25 | 72,100 | 72,100 | 72,100 | 72,100 | 13 |
| 2008/07/24 | 70,000 | 70,000 | 67,100 | 67,100 | 3 |
| 2008/07/23 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2008/07/18 | 67,600 | 70,000 | 67,600 | 70,000 | 5 |
| 2008/07/08 | 70,200 | 70,200 | 70,200 | 70,200 | 2 |
| 2008/07/03 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/06/30 | 72,100 | 72,100 | 72,000 | 72,000 | 5 |
| 2008/06/27 | 73,200 | 73,200 | 72,500 | 72,600 | 4 |
| 2008/06/25 | 78,000 | 78,000 | 71,100 | 73,100 | 11 |
| 2008/06/24 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2008/06/23 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/06/20 | 77,000 | 77,000 | 77,000 | 77,000 | 11 |
| 2008/06/19 | 75,000 | 77,000 | 73,000 | 77,000 | 10 |
| 2008/06/18 | 75,000 | 76,000 | 75,000 | 76,000 | 2 |
| 2008/06/17 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2008/06/16 | 73,100 | 77,000 | 73,000 | 77,000 | 3 |
| 2008/06/12 | 73,000 | 77,000 | 73,000 | 77,000 | 3 |
| 2008/06/11 | 73,000 | 76,000 | 73,000 | 76,000 | 2 |
| 2008/06/10 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/06/09 | 73,300 | 73,300 | 73,300 | 73,300 | 7 |
| 2008/06/06 | 76,000 | 76,000 | 73,000 | 73,300 | 16 |
| 2008/06/05 | 75,000 | 76,200 | 75,000 | 76,100 | 4 |
| 2008/06/04 | 75,000 | 75,000 | 73,000 | 73,100 | 12 |
| 2008/06/03 | 76,100 | 76,100 | 75,000 | 75,000 | 5 |
| 2008/06/02 | 78,500 | 78,500 | 75,100 | 76,100 | 7 |
| 2008/05/30 | 73,600 | 76,500 | 73,600 | 76,500 | 8 |
| 2008/05/29 | 74,000 | 74,000 | 73,600 | 73,600 | 3 |
| 2008/05/28 | 77,200 | 77,200 | 74,000 | 74,000 | 34 |
| 2008/05/27 | 77,200 | 77,200 | 77,200 | 77,200 | 2 |
| 2008/05/26 | 77,100 | 77,500 | 77,100 | 77,200 | 3 |
| 2008/05/23 | 80,900 | 80,900 | 77,000 | 77,000 | 6 |
| 2008/05/22 | 80,800 | 81,000 | 80,500 | 81,000 | 3 |
| 2008/05/21 | 78,700 | 78,700 | 78,600 | 78,600 | 2 |
| 2008/05/20 | 81,500 | 81,500 | 79,000 | 79,000 | 3 |
| 2008/05/19 | 78,200 | 84,000 | 78,200 | 84,000 | 10 |
| 2008/05/16 | 80,000 | 80,100 | 80,000 | 80,000 | 27 |
| 2008/05/15 | 85,000 | 87,000 | 79,500 | 80,000 | 41 |
| 2008/05/14 | 90,500 | 90,500 | 89,500 | 89,500 | 40 |
| 2008/05/13 | 99,000 | 104,000 | 98,000 | 99,500 | 68 |
| 2008/05/12 | 94,000 | 94,000 | 94,000 | 94,000 | 64 |
| 2008/05/09 | 84,000 | 84,000 | 84,000 | 84,000 | 11 |
| 2008/05/08 | 73,000 | 74,000 | 71,000 | 74,000 | 22 |
| 2008/05/07 | 67,800 | 69,000 | 67,800 | 69,000 | 18 |
| 2008/05/02 | 63,900 | 64,000 | 63,900 | 64,000 | 4 |
| 2008/05/01 | 63,000 | 64,000 | 63,000 | 63,500 | 4 |
| 2008/04/30 | 62,800 | 63,000 | 62,800 | 62,800 | 6 |
| 2008/04/28 | 58,200 | 62,600 | 58,100 | 62,600 | 14 |
| 2008/04/25 | 65,000 | 65,000 | 59,500 | 59,600 | 44 |
| 2008/04/24 | 63,100 | 63,100 | 61,000 | 63,000 | 42 |
| 2008/04/23 | 62,800 | 64,500 | 62,600 | 64,000 | 9 |
| 2008/04/22 | 63,500 | 63,900 | 63,500 | 63,900 | 3 |
| 2008/04/21 | 65,500 | 65,500 | 65,200 | 65,200 | 7 |
| 2008/04/18 | 66,100 | 66,100 | 65,100 | 65,100 | 2 |
| 2008/04/17 | 65,600 | 66,500 | 65,500 | 65,500 | 8 |
| 2008/04/16 | 66,500 | 66,500 | 65,000 | 66,000 | 4 |
| 2008/04/15 | 69,500 | 69,900 | 66,000 | 66,000 | 12 |
| 2008/04/14 | 68,000 | 68,000 | 65,000 | 65,000 | 7 |
| 2008/04/11 | 65,100 | 68,700 | 65,100 | 67,500 | 12 |
| 2008/04/10 | 65,500 | 65,700 | 63,500 | 65,000 | 51 |
| 2008/04/09 | 73,100 | 73,100 | 68,000 | 68,000 | 18 |
| 2008/04/08 | 75,200 | 75,200 | 72,500 | 74,500 | 17 |
| 2008/04/07 | 76,000 | 81,000 | 75,100 | 75,100 | 16 |
| 2008/04/04 | 84,100 | 84,100 | 78,900 | 79,000 | 27 |
| 2008/04/03 | 85,000 | 85,000 | 84,500 | 84,500 | 10 |
| 2008/04/02 | 88,000 | 90,000 | 87,000 | 87,000 | 7 |
| 2008/03/31 | 90,000 | 90,000 | 89,000 | 89,000 | 2 |
| 2008/03/28 | 89,000 | 90,000 | 86,000 | 90,000 | 5 |
| 2008/03/26 | 92,000 | 92,000 | 92,000 | 92,000 | 6 |
| 2008/03/25 | 93,000 | 96,500 | 93,000 | 95,000 | 13 |
| 2008/03/24 | 91,000 | 92,000 | 90,000 | 91,000 | 91 |
| 2008/03/21 | 89,000 | 91,000 | 89,000 | 91,000 | 29 |
| 2008/03/19 | 90,100 | 91,000 | 90,100 | 91,000 | 22 |
| 2008/03/17 | 90,600 | 90,600 | 90,100 | 90,100 | 21 |
| 2008/03/14 | 92,100 | 92,100 | 90,500 | 90,700 | 8 |
| 2008/03/13 | 94,600 | 94,600 | 93,100 | 93,100 | 3 |
| 2008/03/11 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2008/03/10 | 99,000 | 99,000 | 97,000 | 97,000 | 12 |
| 2008/03/07 | 99,800 | 100,000 | 99,800 | 100,000 | 2 |
| 2008/03/06 | 97,200 | 99,500 | 97,200 | 99,200 | 10 |
| 2008/03/05 | 97,000 | 99,000 | 97,000 | 97,200 | 28 |
| 2008/03/04 | 105,000 | 107,000 | 101,000 | 103,000 | 23 |
| 2008/03/03 | 106,000 | 109,000 | 105,000 | 109,000 | 10 |
| 2008/02/29 | 107,000 | 108,000 | 107,000 | 108,000 | 7 |
| 2008/02/28 | 103,000 | 113,000 | 103,000 | 106,000 | 49 |
| 2008/02/27 | 104,000 | 104,000 | 101,000 | 101,000 | 4 |
| 2008/02/26 | 102,000 | 102,000 | 99,000 | 100,000 | 5 |
| 2008/02/25 | 94,000 | 100,000 | 94,000 | 98,000 | 27 |
| 2008/02/22 | 98,000 | 98,000 | 92,500 | 94,000 | 37 |
| 2008/02/21 | 100,000 | 101,000 | 99,100 | 99,100 | 8 |
| 2008/02/20 | 100,000 | 100,000 | 97,000 | 100,000 | 31 |
| 2008/02/19 | 102,000 | 102,000 | 100,000 | 100,000 | 15 |
| 2008/02/18 | 101,000 | 102,000 | 100,000 | 102,000 | 40 |
| 2008/02/15 | 108,000 | 108,000 | 100,000 | 104,000 | 47 |
| 2008/02/14 | 108,000 | 110,000 | 108,000 | 110,000 | 6 |
| 2008/02/13 | 108,000 | 111,000 | 106,000 | 111,000 | 4 |
| 2008/02/12 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2008/02/08 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2008/02/07 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2008/02/06 | 113,000 | 113,000 | 111,000 | 111,000 | 6 |
| 2008/02/05 | 113,000 | 120,000 | 113,000 | 114,000 | 13 |
| 2008/02/04 | 111,000 | 112,000 | 111,000 | 111,000 | 3 |
| 2008/02/01 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/01/31 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2008/01/30 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2008/01/29 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2008/01/28 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2008/01/25 | 116,000 | 116,000 | 112,000 | 112,000 | 75 |
| 2008/01/24 | 109,000 | 110,000 | 107,000 | 110,000 | 17 |
| 2008/01/23 | 110,000 | 110,000 | 110,000 | 110,000 | 6 |
| 2008/01/22 | 109,000 | 110,000 | 104,000 | 110,000 | 16 |
| 2008/01/21 | 110,000 | 115,000 | 109,000 | 115,000 | 4 |
| 2008/01/18 | 108,000 | 111,000 | 103,000 | 111,000 | 35 |
| 2008/01/17 | 106,000 | 110,000 | 106,000 | 110,000 | 10 |
| 2008/01/16 | 119,000 | 119,000 | 103,000 | 107,000 | 44 |
| 2008/01/15 | 126,000 | 126,000 | 118,000 | 119,000 | 12 |
| 2008/01/11 | 127,000 | 127,000 | 125,000 | 126,000 | 10 |
| 2008/01/09 | 129,000 | 129,000 | 127,000 | 127,000 | 5 |
| 2008/01/08 | 130,000 | 132,000 | 130,000 | 132,000 | 6 |
| 2008/01/07 | 132,000 | 132,000 | 132,000 | 132,000 | 12 |
| 2008/01/04 | 134,000 | 136,000 | 134,000 | 136,000 | 2 |