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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 30,300 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 29,800 | 0 |
| 2010/12/28 | 28,800 | 29,800 | 28,800 | 29,800 | 30 |
| 2010/12/27 | 31,000 | 32,000 | 30,000 | 30,700 | 38 |
| 2010/12/24 | 33,000 | 33,000 | 33,000 | 33,000 | 6 |
| 2010/12/22 | 33,200 | 33,200 | 32,000 | 32,000 | 11 |
| 2010/12/21 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
| 2010/12/20 | 33,900 | 33,900 | 33,400 | 33,400 | 8 |
| 2010/12/17 | 34,000 | 34,000 | 33,900 | 33,900 | 3 |
| 2010/12/16 | 33,900 | 33,900 | 33,900 | 33,900 | 5 |
| 2010/12/15 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2010/12/14 | 34,700 | 34,700 | 34,300 | 34,300 | 11 |
| 2010/12/13 | 34,700 | 34,700 | 34,700 | 34,700 | 1 |
| 2010/12/10 | 34,500 | 36,300 | 34,500 | 36,300 | 4 |
| 2010/12/09 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2010/12/08 | 37,800 | 37,800 | 37,800 | 37,800 | 9 |
| 2010/12/07 | 0 | 0 | 0 | 38,500 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 35,700 | 0 |
| 2010/12/03 | 35,700 | 35,700 | 35,700 | 35,700 | 5 |
| 2010/12/02 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/12/01 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2010/11/30 | 34,450 | 34,850 | 34,450 | 34,850 | 4 |
| 2010/11/29 | 33,500 | 34,450 | 33,500 | 34,450 | 8 |
| 2010/11/26 | 0 | 0 | 0 | 33,500 | 0 |
| 2010/11/25 | 33,700 | 33,800 | 33,500 | 33,500 | 4 |
| 2010/11/24 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/11/22 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2010/11/19 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
| 2010/11/18 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/11/17 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2010/11/16 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/11/11 | 29,800 | 30,500 | 29,800 | 30,500 | 10 |
| 2010/11/10 | 31,500 | 31,500 | 30,100 | 30,500 | 20 |
| 2010/11/09 | 0 | 0 | 0 | 32,700 | 0 |
| 2010/11/08 | 31,500 | 32,700 | 31,500 | 32,700 | 12 |
| 2010/11/05 | 33,000 | 33,000 | 33,000 | 33,000 | 8 |
| 2010/11/04 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/11/02 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2010/11/01 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/10/26 | 32,000 | 33,000 | 32,000 | 33,000 | 23 |
| 2010/10/25 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2010/10/22 | 30,500 | 31,500 | 30,500 | 31,500 | 2 |
| 2010/10/21 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2010/10/20 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/10/19 | 31,300 | 31,300 | 29,900 | 29,900 | 7 |
| 2010/10/18 | 0 | 0 | 0 | 31,300 | 0 |
| 2010/10/15 | 31,300 | 31,300 | 31,300 | 31,300 | 6 |
| 2010/10/14 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/10/12 | 32,000 | 32,000 | 32,000 | 32,000 | 41 |
| 2010/10/08 | 32,000 | 32,000 | 32,000 | 32,000 | 5 |
| 2010/10/07 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/10/05 | 31,000 | 31,000 | 31,000 | 31,000 | 9 |
| 2010/10/04 | 0 | 0 | 0 | 31,600 | 0 |
| 2010/10/01 | 31,600 | 31,600 | 31,600 | 31,600 | 2 |
| 2010/09/30 | 32,000 | 33,700 | 32,000 | 33,700 | 3 |
| 2010/09/29 | 32,000 | 32,000 | 32,000 | 32,000 | 5 |
| 2010/09/28 | 0 | 0 | 0 | 33,400 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 33,400 | 0 |
| 2010/09/24 | 33,400 | 33,400 | 33,400 | 33,400 | 3 |
| 2010/09/22 | 0 | 0 | 0 | 31,300 | 0 |
| 2010/09/21 | 31,300 | 31,300 | 31,300 | 31,300 | 1 |
| 2010/09/17 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
| 2010/09/16 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/09/15 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/09/14 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2010/09/13 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/09/09 | 30,050 | 30,500 | 27,500 | 30,500 | 12 |
| 2010/09/08 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/09/06 | 30,400 | 30,500 | 30,400 | 30,500 | 7 |
| 2010/09/03 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2010/09/02 | 0 | 0 | 0 | 31,100 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 31,100 | 0 |
| 2010/08/31 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2010/08/30 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2010/08/27 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/08/26 | 34,000 | 34,000 | 34,000 | 34,000 | 10 |
| 2010/08/25 | 31,400 | 33,800 | 31,400 | 33,800 | 6 |
| 2010/08/24 | 31,050 | 31,500 | 31,050 | 31,500 | 3 |
| 2010/08/23 | 0 | 0 | 0 | 31,050 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 31,050 | 0 |
| 2010/08/19 | 31,000 | 31,050 | 31,000 | 31,050 | 9 |
| 2010/08/18 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2010/08/17 | 30,050 | 31,000 | 29,510 | 31,000 | 18 |
| 2010/08/16 | 0 | 0 | 0 | 31,700 | 0 |
| 2010/08/13 | 31,000 | 31,700 | 31,000 | 31,700 | 2 |
| 2010/08/12 | 30,050 | 30,050 | 29,500 | 29,500 | 7 |
| 2010/08/11 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/08/10 | 0 | 0 | 0 | 30,700 | 0 |
| 2010/08/09 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2010/08/06 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2010/08/05 | 30,100 | 31,000 | 30,100 | 31,000 | 3 |
| 2010/08/04 | 0 | 0 | 0 | 30,100 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 30,100 | 0 |
| 2010/08/02 | 30,300 | 30,300 | 30,100 | 30,100 | 3 |
| 2010/07/30 | 0 | 0 | 0 | 29,600 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 29,600 | 0 |
| 2010/07/28 | 30,000 | 30,000 | 29,600 | 29,600 | 3 |
| 2010/07/27 | 29,600 | 29,600 | 29,600 | 29,600 | 1 |
| 2010/07/26 | 31,000 | 31,000 | 31,000 | 31,000 | 4 |
| 2010/07/23 | 31,200 | 31,200 | 31,200 | 31,200 | 12 |
| 2010/07/22 | 32,000 | 32,000 | 30,000 | 30,500 | 6 |
| 2010/07/21 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2010/07/20 | 31,000 | 32,700 | 31,000 | 32,700 | 8 |
| 2010/07/16 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/07/15 | 30,600 | 31,500 | 30,600 | 31,000 | 6 |
| 2010/07/14 | 32,000 | 32,000 | 31,600 | 31,600 | 6 |
| 2010/07/13 | 32,500 | 32,500 | 32,200 | 32,200 | 6 |
| 2010/07/12 | 35,000 | 35,000 | 32,200 | 32,200 | 2 |
| 2010/07/09 | 36,200 | 36,200 | 35,000 | 35,000 | 8 |
| 2010/07/08 | 35,500 | 36,500 | 34,100 | 35,500 | 6 |
| 2010/07/07 | 33,400 | 34,100 | 33,400 | 34,100 | 2 |
| 2010/07/06 | 32,200 | 32,700 | 32,200 | 32,700 | 4 |
| 2010/07/05 | 0 | 0 | 0 | 35,500 | 0 |
| 2010/07/02 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2010/07/01 | 35,000 | 35,700 | 35,000 | 35,000 | 5 |
| 2010/06/30 | 30,800 | 34,200 | 30,700 | 33,000 | 5 |
| 2010/06/29 | 34,250 | 34,300 | 34,250 | 34,300 | 4 |
| 2010/06/28 | 32,100 | 34,650 | 30,700 | 34,000 | 6 |
| 2010/06/25 | 34,900 | 34,900 | 34,900 | 34,900 | 2 |
| 2010/06/24 | 36,000 | 38,000 | 36,000 | 37,000 | 12 |
| 2010/06/23 | 33,950 | 34,000 | 33,950 | 34,000 | 4 |
| 2010/06/22 | 0 | 0 | 0 | 33,400 | 0 |
| 2010/06/21 | 33,600 | 33,600 | 33,300 | 33,400 | 11 |
| 2010/06/18 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/06/17 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2010/06/16 | 31,500 | 31,500 | 31,500 | 31,500 | 5 |
| 2010/06/15 | 30,900 | 31,000 | 30,900 | 31,000 | 3 |
| 2010/06/14 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2010/06/11 | 30,550 | 30,550 | 30,550 | 30,550 | 1 |
| 2010/06/10 | 0 | 0 | 0 | 30,300 | 0 |
| 2010/06/09 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2010/06/08 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/06/04 | 32,000 | 32,000 | 32,000 | 32,000 | 32 |
| 2010/06/03 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/05/28 | 30,500 | 31,000 | 30,500 | 31,000 | 10 |
| 2010/05/27 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/05/25 | 30,500 | 30,500 | 30,000 | 30,000 | 15 |
| 2010/05/24 | 30,500 | 30,600 | 30,000 | 30,000 | 7 |
| 2010/05/21 | 0 | 0 | 0 | 31,200 | 0 |
| 2010/05/20 | 29,400 | 31,200 | 29,400 | 31,200 | 2 |
| 2010/05/19 | 31,500 | 31,500 | 31,500 | 31,500 | 16 |
| 2010/05/18 | 29,700 | 30,500 | 29,700 | 30,500 | 48 |
| 2010/05/17 | 32,700 | 32,700 | 32,700 | 32,700 | 1 |
| 2010/05/14 | 32,000 | 32,700 | 32,000 | 32,700 | 2 |
| 2010/05/13 | 0 | 0 | 0 | 31,100 | 0 |
| 2010/05/12 | 32,500 | 34,400 | 31,000 | 31,100 | 23 |
| 2010/05/11 | 34,800 | 34,800 | 33,000 | 33,000 | 6 |
| 2010/05/10 | 30,500 | 32,000 | 30,500 | 32,000 | 7 |
| 2010/05/07 | 31,000 | 32,000 | 29,000 | 32,000 | 21 |
| 2010/05/06 | 40,450 | 40,450 | 35,400 | 35,400 | 47 |
| 2010/04/30 | 33,500 | 40,500 | 33,000 | 40,000 | 53 |
| 2010/04/28 | 31,000 | 33,500 | 31,000 | 33,500 | 71 |
| 2010/04/27 | 35,900 | 35,900 | 32,500 | 35,900 | 51 |
| 2010/04/26 | 32,200 | 35,000 | 32,200 | 32,550 | 50 |
| 2010/04/23 | 30,700 | 34,000 | 30,700 | 31,500 | 72 |
| 2010/04/22 | 28,900 | 29,000 | 28,500 | 29,000 | 4 |
| 2010/04/21 | 28,500 | 28,500 | 28,500 | 28,500 | 5 |
| 2010/04/20 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/04/19 | 28,300 | 28,500 | 28,300 | 28,500 | 3 |
| 2010/04/16 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/04/15 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2010/04/14 | 28,500 | 30,700 | 28,000 | 30,700 | 6 |
| 2010/04/13 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/04/09 | 28,450 | 29,500 | 28,450 | 28,500 | 25 |
| 2010/04/08 | 28,000 | 28,490 | 28,000 | 28,490 | 2 |
| 2010/04/07 | 28,000 | 28,000 | 26,500 | 26,500 | 2 |
| 2010/04/06 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/04/05 | 0 | 0 | 0 | 28,300 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 28,300 | 0 |
| 2010/04/01 | 27,500 | 28,300 | 27,500 | 28,300 | 7 |
| 2010/03/31 | 26,500 | 28,700 | 26,500 | 28,700 | 6 |
| 2010/03/30 | 28,000 | 28,000 | 27,000 | 27,000 | 37 |
| 2010/03/29 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2010/03/26 | 27,100 | 28,000 | 27,000 | 27,000 | 26 |
| 2010/03/25 | 28,200 | 28,200 | 26,000 | 26,100 | 36 |
| 2010/03/24 | 25,000 | 26,500 | 25,000 | 26,500 | 24 |
| 2010/03/23 | 24,400 | 24,800 | 24,380 | 24,800 | 19 |
| 2010/03/19 | 24,300 | 24,400 | 23,000 | 24,400 | 10 |
| 2010/03/18 | 23,700 | 24,300 | 23,300 | 23,300 | 22 |
| 2010/03/17 | 21,510 | 23,500 | 21,510 | 23,200 | 46 |
| 2010/03/16 | 21,950 | 22,140 | 21,800 | 22,000 | 22 |
| 2010/03/15 | 21,900 | 21,900 | 21,880 | 21,900 | 20 |
| 2010/03/12 | 21,200 | 21,240 | 21,110 | 21,240 | 5 |
| 2010/03/11 | 21,880 | 21,880 | 21,020 | 21,020 | 3 |
| 2010/03/10 | 21,600 | 21,610 | 21,020 | 21,100 | 22 |
| 2010/03/09 | 21,900 | 21,900 | 21,500 | 21,570 | 9 |
| 2010/03/08 | 22,200 | 22,300 | 21,530 | 21,610 | 48 |
| 2010/03/05 | 25,250 | 25,250 | 20,250 | 22,500 | 376 |
| 2010/03/04 | 25,250 | 25,250 | 25,250 | 25,250 | 5 |
| 2010/03/03 | 28,300 | 28,300 | 25,010 | 25,040 | 211 |
| 2010/03/02 | 22,350 | 28,300 | 22,350 | 28,300 | 71 |
| 2010/02/25 | 23,300 | 23,300 | 23,300 | 23,300 | 4 |
| 2010/02/24 | 22,500 | 22,800 | 22,500 | 22,800 | 6 |
| 2010/02/23 | 22,310 | 22,310 | 22,310 | 22,310 | 1 |
| 2010/02/19 | 22,900 | 22,900 | 22,900 | 22,900 | 1 |
| 2010/02/16 | 23,000 | 23,100 | 22,800 | 22,900 | 20 |
| 2010/02/15 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
| 2010/02/12 | 23,010 | 23,010 | 22,500 | 23,000 | 12 |
| 2010/02/10 | 23,500 | 23,500 | 22,010 | 23,500 | 15 |
| 2010/02/09 | 23,500 | 24,000 | 22,000 | 24,000 | 16 |
| 2010/02/08 | 24,500 | 24,500 | 24,500 | 24,500 | 2 |
| 2010/02/05 | 24,500 | 24,600 | 24,500 | 24,600 | 2 |
| 2010/02/03 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
| 2010/01/28 | 24,000 | 24,500 | 24,000 | 24,500 | 5 |
| 2010/01/27 | 24,000 | 25,000 | 24,000 | 25,000 | 3 |
| 2010/01/25 | 25,000 | 25,300 | 24,500 | 24,500 | 6 |
| 2010/01/22 | 23,600 | 24,000 | 23,600 | 24,000 | 15 |
| 2010/01/21 | 24,200 | 24,200 | 24,200 | 24,200 | 4 |
| 2010/01/20 | 24,700 | 24,700 | 24,700 | 24,700 | 6 |
| 2010/01/19 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2010/01/18 | 25,000 | 25,000 | 24,600 | 24,600 | 4 |
| 2010/01/15 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2010/01/13 | 24,800 | 25,000 | 24,400 | 24,400 | 10 |
| 2010/01/08 | 25,300 | 25,300 | 24,800 | 24,800 | 22 |
| 2010/01/07 | 25,300 | 25,990 | 24,500 | 25,000 | 10 |
| 2010/01/06 | 25,700 | 25,700 | 25,700 | 25,700 | 3 |