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 |
|---|---|---|---|---|---|
| 2009/12/28 | 25,500 | 25,500 | 25,200 | 25,200 | 9 |
| 2009/12/25 | 26,000 | 26,000 | 25,500 | 25,500 | 15 |
| 2009/12/24 | 25,500 | 25,500 | 25,200 | 25,300 | 8 |
| 2009/12/22 | 25,900 | 25,900 | 25,900 | 25,900 | 1 |
| 2009/12/21 | 25,600 | 25,900 | 25,600 | 25,900 | 4 |
| 2009/12/18 | 25,500 | 25,600 | 24,200 | 24,700 | 8 |
| 2009/12/16 | 24,520 | 24,520 | 24,520 | 24,520 | 1 |
| 2009/12/14 | 27,000 | 27,000 | 24,700 | 24,700 | 8 |
| 2009/12/11 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2009/12/09 | 25,600 | 25,600 | 25,600 | 25,600 | 1 |
| 2009/12/08 | 26,200 | 26,200 | 26,000 | 26,000 | 5 |
| 2009/12/07 | 25,500 | 27,000 | 25,500 | 26,200 | 13 |
| 2009/12/04 | 24,200 | 25,000 | 24,200 | 25,000 | 18 |
| 2009/12/03 | 26,000 | 26,000 | 24,100 | 25,700 | 12 |
| 2009/12/02 | 26,000 | 26,000 | 26,000 | 26,000 | 4 |
| 2009/12/01 | 25,210 | 26,000 | 24,510 | 26,000 | 14 |
| 2009/11/30 | 25,100 | 26,000 | 25,100 | 25,890 | 30 |
| 2009/11/27 | 28,100 | 28,100 | 28,100 | 28,100 | 1 |
| 2009/11/26 | 26,900 | 26,900 | 26,900 | 26,900 | 1 |
| 2009/11/25 | 28,400 | 28,400 | 28,400 | 28,400 | 4 |
| 2009/11/24 | 25,300 | 28,000 | 25,300 | 28,000 | 4 |
| 2009/11/20 | 28,000 | 28,000 | 26,200 | 26,200 | 24 |
| 2009/11/19 | 25,100 | 25,100 | 24,000 | 25,100 | 9 |
| 2009/11/18 | 24,700 | 25,900 | 24,700 | 25,900 | 2 |
| 2009/11/17 | 25,000 | 26,500 | 25,000 | 26,500 | 3 |
| 2009/11/16 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |
| 2009/11/13 | 28,500 | 28,500 | 25,600 | 25,700 | 32 |
| 2009/11/12 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2009/11/11 | 30,500 | 30,500 | 29,000 | 29,000 | 22 |
| 2009/11/10 | 31,500 | 31,500 | 29,550 | 30,350 | 15 |
| 2009/11/09 | 32,200 | 33,000 | 32,000 | 33,000 | 7 |
| 2009/11/06 | 32,600 | 33,800 | 32,600 | 33,800 | 3 |
| 2009/10/28 | 33,000 | 34,000 | 33,000 | 34,000 | 3 |
| 2009/10/23 | 35,200 | 35,200 | 34,900 | 34,900 | 4 |
| 2009/10/22 | 33,800 | 34,000 | 32,600 | 34,000 | 4 |
| 2009/10/21 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/10/20 | 32,500 | 32,500 | 32,500 | 32,500 | 2 |
| 2009/10/16 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2009/10/15 | 35,300 | 35,300 | 33,300 | 33,300 | 7 |
| 2009/10/14 | 32,600 | 32,600 | 32,600 | 32,600 | 2 |
| 2009/10/13 | 34,900 | 34,900 | 32,500 | 32,500 | 12 |
| 2009/10/09 | 34,100 | 34,100 | 34,100 | 34,100 | 3 |
| 2009/10/05 | 31,800 | 34,000 | 31,800 | 34,000 | 3 |
| 2009/09/30 | 34,200 | 34,200 | 34,200 | 34,200 | 1 |
| 2009/09/29 | 31,250 | 33,000 | 31,250 | 33,000 | 5 |
| 2009/09/28 | 32,000 | 33,200 | 32,000 | 33,200 | 3 |
| 2009/09/25 | 34,700 | 34,700 | 34,700 | 34,700 | 3 |
| 2009/09/24 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2009/09/18 | 32,300 | 32,300 | 32,300 | 32,300 | 1 |
| 2009/09/17 | 34,200 | 34,200 | 34,200 | 34,200 | 2 |
| 2009/09/14 | 34,000 | 36,800 | 34,000 | 36,800 | 20 |
| 2009/09/11 | 34,500 | 34,500 | 34,500 | 34,500 | 2 |
| 2009/09/10 | 33,800 | 33,800 | 33,800 | 33,800 | 1 |
| 2009/09/09 | 33,900 | 33,900 | 33,850 | 33,850 | 7 |
| 2009/09/08 | 31,900 | 32,000 | 31,550 | 31,550 | 5 |
| 2009/09/03 | 33,200 | 33,200 | 31,500 | 31,500 | 23 |
| 2009/08/31 | 32,800 | 33,600 | 32,800 | 32,800 | 4 |
| 2009/08/28 | 34,000 | 34,000 | 34,000 | 34,000 | 10 |
| 2009/08/27 | 33,500 | 34,000 | 33,500 | 34,000 | 4 |
| 2009/08/26 | 32,500 | 33,000 | 32,500 | 32,700 | 25 |
| 2009/08/25 | 34,400 | 34,700 | 34,400 | 34,700 | 18 |
| 2009/08/24 | 34,000 | 34,100 | 33,900 | 34,000 | 6 |
| 2009/08/20 | 34,600 | 34,600 | 34,000 | 34,000 | 14 |
| 2009/08/19 | 33,900 | 33,900 | 33,900 | 33,900 | 2 |
| 2009/08/18 | 33,500 | 34,000 | 33,500 | 34,000 | 8 |
| 2009/08/17 | 34,000 | 34,000 | 34,000 | 34,000 | 3 |
| 2009/08/14 | 33,300 | 34,000 | 33,300 | 34,000 | 3 |
| 2009/08/13 | 33,400 | 33,400 | 33,100 | 33,100 | 5 |
| 2009/08/12 | 34,200 | 34,250 | 34,000 | 34,000 | 17 |
| 2009/08/11 | 34,000 | 34,000 | 33,000 | 33,000 | 13 |
| 2009/08/10 | 37,300 | 37,300 | 33,300 | 33,300 | 56 |
| 2009/08/07 | 37,100 | 37,300 | 37,100 | 37,300 | 3 |
| 2009/08/06 | 35,500 | 35,500 | 35,500 | 35,500 | 2 |
| 2009/08/05 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2009/08/04 | 38,900 | 38,900 | 37,000 | 37,000 | 4 |
| 2009/08/03 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2009/07/31 | 37,200 | 39,000 | 35,700 | 39,000 | 8 |
| 2009/07/30 | 36,800 | 38,000 | 36,800 | 38,000 | 37 |
| 2009/07/29 | 35,200 | 35,200 | 35,200 | 35,200 | 2 |
| 2009/07/27 | 37,400 | 37,400 | 37,400 | 37,400 | 4 |
| 2009/07/24 | 35,500 | 36,500 | 35,500 | 36,500 | 46 |
| 2009/07/23 | 35,100 | 35,100 | 35,100 | 35,100 | 2 |
| 2009/07/22 | 35,300 | 35,500 | 35,300 | 35,500 | 2 |
| 2009/07/21 | 34,900 | 36,500 | 34,900 | 36,500 | 12 |
| 2009/07/17 | 35,300 | 36,500 | 35,300 | 36,500 | 11 |
| 2009/07/16 | 35,300 | 35,300 | 33,700 | 33,700 | 3 |
| 2009/07/15 | 33,350 | 35,300 | 33,300 | 35,300 | 5 |
| 2009/07/13 | 36,500 | 36,500 | 36,400 | 36,400 | 3 |
| 2009/07/10 | 36,350 | 36,350 | 35,350 | 35,350 | 8 |
| 2009/07/09 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/07/08 | 33,650 | 33,650 | 33,000 | 33,000 | 24 |
| 2009/07/06 | 34,700 | 34,700 | 33,900 | 33,900 | 4 |
| 2009/07/02 | 34,550 | 34,650 | 34,550 | 34,650 | 2 |
| 2009/07/01 | 36,950 | 37,800 | 36,950 | 36,950 | 18 |
| 2009/06/30 | 35,000 | 37,000 | 35,000 | 37,000 | 39 |
| 2009/06/29 | 34,000 | 34,500 | 33,000 | 33,000 | 18 |
| 2009/06/26 | 34,300 | 34,300 | 33,400 | 33,400 | 30 |
| 2009/06/25 | 33,000 | 35,000 | 33,000 | 33,000 | 18 |
| 2009/06/24 | 33,000 | 34,200 | 33,000 | 34,000 | 8 |
| 2009/06/23 | 34,950 | 34,950 | 32,100 | 34,200 | 19 |
| 2009/06/22 | 39,300 | 39,300 | 35,300 | 35,300 | 37 |
| 2009/06/19 | 39,250 | 39,300 | 39,250 | 39,300 | 49 |
| 2009/06/18 | 31,000 | 35,300 | 31,000 | 35,300 | 37 |
| 2009/06/17 | 31,400 | 31,400 | 31,300 | 31,300 | 3 |
| 2009/06/16 | 30,800 | 31,800 | 30,800 | 31,800 | 33 |
| 2009/06/15 | 30,400 | 30,600 | 30,000 | 30,500 | 57 |
| 2009/06/12 | 30,500 | 30,800 | 30,400 | 30,800 | 8 |
| 2009/06/11 | 30,800 | 30,900 | 30,500 | 30,500 | 9 |
| 2009/06/10 | 30,000 | 30,900 | 30,000 | 30,900 | 9 |
| 2009/06/09 | 30,000 | 30,000 | 29,500 | 30,000 | 10 |
| 2009/06/08 | 29,900 | 29,900 | 29,100 | 29,100 | 2 |
| 2009/06/05 | 29,500 | 30,000 | 29,000 | 29,000 | 14 |
| 2009/06/04 | 29,500 | 29,500 | 29,300 | 29,300 | 10 |
| 2009/06/03 | 30,050 | 31,000 | 29,800 | 31,000 | 6 |
| 2009/06/02 | 31,650 | 31,900 | 30,750 | 30,750 | 11 |
| 2009/06/01 | 31,800 | 32,000 | 31,600 | 31,900 | 20 |
| 2009/05/29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2009/05/28 | 29,900 | 30,000 | 29,000 | 30,000 | 6 |
| 2009/05/27 | 31,600 | 31,600 | 31,500 | 31,500 | 6 |
| 2009/05/26 | 31,200 | 31,200 | 29,100 | 29,100 | 12 |
| 2009/05/25 | 30,000 | 30,000 | 29,200 | 30,000 | 15 |
| 2009/05/22 | 29,400 | 29,400 | 28,200 | 28,300 | 18 |
| 2009/05/20 | 31,200 | 31,200 | 29,500 | 30,500 | 9 |
| 2009/05/19 | 31,800 | 33,000 | 29,400 | 29,700 | 27 |
| 2009/05/18 | 32,000 | 33,400 | 32,000 | 33,400 | 5 |
| 2009/05/15 | 32,500 | 33,000 | 31,100 | 31,100 | 10 |
| 2009/05/14 | 32,300 | 32,300 | 32,200 | 32,200 | 3 |
| 2009/05/12 | 33,700 | 34,700 | 33,700 | 34,700 | 2 |
| 2009/05/11 | 32,200 | 33,800 | 32,200 | 33,800 | 9 |
| 2009/05/08 | 34,500 | 34,500 | 34,500 | 34,500 | 4 |
| 2009/05/07 | 35,800 | 35,800 | 33,500 | 33,500 | 7 |
| 2009/05/01 | 32,200 | 33,000 | 32,200 | 33,000 | 7 |
| 2009/04/30 | 31,800 | 31,900 | 31,800 | 31,900 | 2 |
| 2009/04/28 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/04/27 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2009/04/24 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2009/04/22 | 30,500 | 30,500 | 29,300 | 29,350 | 4 |
| 2009/04/20 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2009/04/16 | 30,400 | 30,400 | 30,400 | 30,400 | 1 |
| 2009/04/14 | 29,600 | 30,000 | 29,500 | 30,000 | 7 |
| 2009/04/13 | 31,000 | 31,000 | 29,500 | 29,500 | 3 |
| 2009/04/09 | 29,500 | 29,500 | 28,500 | 28,500 | 8 |
| 2009/04/07 | 30,000 | 31,500 | 30,000 | 31,500 | 2 |
| 2009/04/06 | 29,500 | 29,500 | 29,500 | 29,500 | 3 |
| 2009/04/03 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/04/02 | 30,500 | 30,500 | 30,000 | 30,000 | 6 |
| 2009/04/01 | 30,500 | 30,500 | 30,500 | 30,500 | 3 |
| 2009/03/31 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2009/03/30 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2009/03/27 | 31,800 | 31,800 | 31,500 | 31,500 | 6 |
| 2009/03/26 | 30,100 | 31,350 | 30,100 | 31,350 | 5 |
| 2009/03/25 | 31,000 | 31,000 | 30,150 | 30,500 | 11 |
| 2009/03/24 | 28,600 | 29,900 | 28,600 | 29,900 | 6 |
| 2009/03/23 | 28,200 | 28,900 | 28,200 | 28,900 | 13 |
| 2009/03/19 | 26,500 | 28,200 | 26,500 | 28,200 | 61 |
| 2009/03/18 | 33,900 | 33,900 | 29,500 | 29,500 | 18 |
| 2009/03/17 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2009/03/16 | 33,000 | 33,050 | 33,000 | 33,050 | 6 |
| 2009/03/09 | 33,600 | 33,600 | 33,600 | 33,600 | 3 |
| 2009/03/05 | 37,100 | 37,100 | 37,000 | 37,050 | 5 |
| 2009/03/03 | 37,050 | 37,050 | 37,050 | 37,050 | 3 |
| 2009/03/02 | 37,000 | 37,100 | 37,000 | 37,000 | 3 |
| 2009/02/27 | 37,050 | 37,050 | 37,050 | 37,050 | 1 |
| 2009/02/26 | 36,850 | 36,850 | 36,500 | 36,550 | 4 |
| 2009/02/25 | 41,200 | 41,200 | 36,600 | 36,800 | 10 |
| 2009/02/24 | 40,000 | 40,000 | 40,000 | 40,000 | 9 |
| 2009/02/20 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2009/02/19 | 36,100 | 36,100 | 36,100 | 36,100 | 2 |
| 2009/02/18 | 36,050 | 36,050 | 36,050 | 36,050 | 2 |
| 2009/02/17 | 37,200 | 37,250 | 36,000 | 36,000 | 6 |
| 2009/02/16 | 39,950 | 40,100 | 39,950 | 40,000 | 14 |
| 2009/02/12 | 37,350 | 40,000 | 37,350 | 39,900 | 7 |
| 2009/02/09 | 36,500 | 36,600 | 36,500 | 36,500 | 14 |
| 2009/02/06 | 40,100 | 40,100 | 40,000 | 40,000 | 2 |
| 2009/02/04 | 40,200 | 40,200 | 40,200 | 40,200 | 1 |
| 2009/02/03 | 40,000 | 40,150 | 40,000 | 40,150 | 3 |
| 2009/01/30 | 40,200 | 40,200 | 40,200 | 40,200 | 1 |
| 2009/01/29 | 40,150 | 40,150 | 40,150 | 40,150 | 2 |
| 2009/01/27 | 40,050 | 40,100 | 40,050 | 40,100 | 4 |
| 2009/01/26 | 40,050 | 40,050 | 40,050 | 40,050 | 6 |
| 2009/01/23 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/01/22 | 41,100 | 41,150 | 41,100 | 41,150 | 7 |
| 2009/01/21 | 41,150 | 41,150 | 41,100 | 41,100 | 13 |
| 2009/01/20 | 41,100 | 41,100 | 41,050 | 41,100 | 9 |
| 2009/01/19 | 41,050 | 41,050 | 41,000 | 41,050 | 7 |
| 2009/01/16 | 41,050 | 41,050 | 41,000 | 41,000 | 7 |
| 2009/01/15 | 40,550 | 41,000 | 40,500 | 41,000 | 12 |
| 2009/01/14 | 40,500 | 40,500 | 40,500 | 40,500 | 7 |
| 2009/01/13 | 40,000 | 40,100 | 40,000 | 40,100 | 4 |
| 2009/01/09 | 41,100 | 41,150 | 41,100 | 41,150 | 4 |
| 2009/01/08 | 41,100 | 41,150 | 41,100 | 41,100 | 6 |
| 2009/01/07 | 41,150 | 41,150 | 41,150 | 41,150 | 5 |
| 2009/01/06 | 41,100 | 41,100 | 40,200 | 40,200 | 10 |
| 2009/01/05 | 41,050 | 41,050 | 41,050 | 41,050 | 3 |