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 |
|---|---|---|---|---|---|
| 2011/12/30 | 37,800 | 39,850 | 37,800 | 39,850 | 28 |
| 2011/12/28 | 39,350 | 39,800 | 37,800 | 39,800 | 22 |
| 2011/12/27 | 38,000 | 38,000 | 37,950 | 37,950 | 10 |
| 2011/12/22 | 39,900 | 39,950 | 38,550 | 39,900 | 8 |
| 2011/12/21 | 40,000 | 40,000 | 39,250 | 39,250 | 20 |
| 2011/12/20 | 37,400 | 39,400 | 37,200 | 39,300 | 10 |
| 2011/12/19 | 38,600 | 39,500 | 38,500 | 39,500 | 6 |
| 2011/12/15 | 38,850 | 40,000 | 38,800 | 40,000 | 42 |
| 2011/12/14 | 40,950 | 40,950 | 40,950 | 40,950 | 1 |
| 2011/12/12 | 41,000 | 42,150 | 40,950 | 42,150 | 19 |
| 2011/12/09 | 41,800 | 43,900 | 40,400 | 43,900 | 16 |
| 2011/12/07 | 41,000 | 43,900 | 41,000 | 43,900 | 4 |
| 2011/12/06 | 41,050 | 41,550 | 41,050 | 41,550 | 5 |
| 2011/12/05 | 40,350 | 41,750 | 40,350 | 41,750 | 9 |
| 2011/12/01 | 43,100 | 43,800 | 41,100 | 43,800 | 10 |
| 2011/11/30 | 43,700 | 43,700 | 43,700 | 43,700 | 1 |
| 2011/11/29 | 41,600 | 43,000 | 41,600 | 43,000 | 5 |
| 2011/11/28 | 40,200 | 40,200 | 39,400 | 39,400 | 9 |
| 2011/11/25 | 43,700 | 43,700 | 41,000 | 41,000 | 5 |
| 2011/11/24 | 44,900 | 45,000 | 43,000 | 43,000 | 32 |
| 2011/11/22 | 39,950 | 44,000 | 39,000 | 44,000 | 20 |
| 2011/11/21 | 40,100 | 40,100 | 40,100 | 40,100 | 4 |
| 2011/11/18 | 0 | 0 | 0 | 43,600 | 0 |
| 2011/11/17 | 43,600 | 43,600 | 43,600 | 43,600 | 1 |
| 2011/11/16 | 42,100 | 42,100 | 40,600 | 40,700 | 20 |
| 2011/11/15 | 40,550 | 43,500 | 38,500 | 43,000 | 55 |
| 2011/11/14 | 40,550 | 41,250 | 40,550 | 40,600 | 8 |
| 2011/11/11 | 40,000 | 44,900 | 39,100 | 43,300 | 29 |
| 2011/11/10 | 43,250 | 44,400 | 42,800 | 43,000 | 16 |
| 2011/11/09 | 45,800 | 45,800 | 44,000 | 45,800 | 18 |
| 2011/11/08 | 0 | 0 | 0 | 48,700 | 0 |
| 2011/11/07 | 46,600 | 48,700 | 46,600 | 48,700 | 5 |
| 2011/11/04 | 48,000 | 49,000 | 48,000 | 49,000 | 3 |
| 2011/11/02 | 47,400 | 47,400 | 47,300 | 47,300 | 2 |
| 2011/11/01 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/10/31 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/10/28 | 49,600 | 50,000 | 48,800 | 50,000 | 4 |
| 2011/10/27 | 52,900 | 52,900 | 47,600 | 50,600 | 51 |
| 2011/10/26 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2011/10/25 | 46,300 | 50,900 | 46,300 | 50,900 | 7 |
| 2011/10/24 | 47,050 | 47,050 | 47,000 | 47,000 | 3 |
| 2011/10/21 | 0 | 0 | 0 | 47,050 | 0 |
| 2011/10/20 | 49,500 | 49,500 | 47,050 | 47,050 | 4 |
| 2011/10/19 | 48,850 | 48,850 | 48,850 | 48,850 | 2 |
| 2011/10/18 | 50,000 | 50,000 | 48,800 | 48,800 | 26 |
| 2011/10/17 | 48,800 | 52,000 | 48,800 | 49,500 | 24 |
| 2011/10/14 | 49,150 | 50,800 | 46,500 | 50,800 | 24 |
| 2011/10/13 | 48,600 | 51,000 | 48,200 | 49,150 | 40 |
| 2011/10/12 | 48,100 | 48,100 | 45,000 | 46,500 | 26 |
| 2011/10/11 | 45,000 | 51,000 | 45,000 | 48,100 | 35 |
| 2011/10/07 | 43,200 | 45,000 | 40,800 | 45,000 | 28 |
| 2011/10/06 | 41,100 | 43,500 | 41,100 | 43,500 | 26 |
| 2011/10/05 | 43,900 | 43,900 | 43,900 | 43,900 | 1 |
| 2011/10/04 | 42,600 | 43,300 | 42,600 | 43,200 | 5 |
| 2011/10/03 | 44,000 | 45,200 | 43,200 | 43,400 | 45 |
| 2011/09/30 | 48,300 | 51,300 | 44,200 | 46,100 | 31 |
| 2011/09/29 | 48,200 | 54,000 | 45,500 | 49,000 | 52 |
| 2011/09/28 | 46,200 | 49,700 | 44,000 | 49,600 | 59 |
| 2011/09/27 | 44,900 | 45,600 | 41,300 | 42,700 | 47 |
| 2011/09/26 | 47,000 | 47,000 | 42,800 | 42,800 | 134 |
| 2011/09/22 | 52,100 | 55,000 | 48,400 | 49,800 | 31 |
| 2011/09/21 | 55,400 | 55,500 | 54,000 | 54,100 | 17 |
| 2011/09/20 | 57,500 | 57,500 | 54,200 | 55,400 | 37 |
| 2011/09/16 | 58,000 | 58,000 | 56,400 | 57,000 | 28 |
| 2011/09/15 | 58,000 | 60,600 | 58,000 | 58,000 | 12 |
| 2011/09/14 | 62,300 | 62,300 | 56,800 | 60,800 | 40 |
| 2011/09/13 | 58,500 | 63,500 | 58,100 | 61,100 | 34 |
| 2011/09/12 | 55,600 | 59,800 | 55,600 | 59,500 | 29 |
| 2011/09/09 | 59,200 | 59,200 | 58,500 | 58,500 | 11 |
| 2011/09/08 | 62,900 | 62,900 | 59,500 | 60,000 | 45 |
| 2011/09/07 | 60,500 | 63,800 | 60,200 | 62,900 | 35 |
| 2011/09/06 | 64,300 | 64,300 | 60,900 | 61,000 | 112 |
| 2011/09/05 | 77,200 | 77,200 | 65,300 | 65,300 | 684 |
| 2011/09/02 | 57,300 | 67,300 | 57,300 | 67,300 | 206 |
| 2011/09/01 | 56,300 | 59,000 | 56,300 | 57,300 | 15 |
| 2011/08/31 | 57,000 | 57,000 | 55,900 | 56,300 | 35 |
| 2011/08/30 | 60,500 | 60,600 | 58,500 | 58,600 | 48 |
| 2011/08/29 | 62,700 | 62,700 | 59,600 | 61,500 | 30 |
| 2011/08/26 | 61,000 | 63,000 | 59,000 | 62,500 | 38 |
| 2011/08/25 | 64,400 | 64,400 | 59,000 | 62,500 | 47 |
| 2011/08/24 | 61,500 | 63,200 | 60,000 | 61,500 | 43 |
| 2011/08/23 | 64,900 | 64,900 | 60,000 | 60,200 | 46 |
| 2011/08/22 | 69,900 | 69,900 | 63,300 | 63,300 | 106 |
| 2011/08/19 | 66,600 | 76,800 | 62,000 | 70,000 | 242 |
| 2011/08/18 | 71,700 | 74,300 | 65,100 | 67,000 | 110 |
| 2011/08/17 | 70,900 | 74,800 | 67,500 | 70,200 | 120 |
| 2011/08/16 | 81,500 | 85,200 | 69,200 | 72,500 | 484 |
| 2011/08/15 | 75,200 | 75,200 | 75,200 | 75,200 | 55 |
| 2011/08/12 | 59,000 | 65,200 | 59,000 | 65,200 | 131 |
| 2011/08/11 | 55,400 | 60,000 | 55,200 | 55,200 | 63 |
| 2011/08/10 | 61,400 | 63,800 | 56,500 | 59,400 | 162 |
| 2011/08/09 | 61,200 | 61,500 | 54,100 | 59,000 | 355 |
| 2011/08/08 | 71,600 | 88,800 | 60,000 | 62,900 | 986 |
| 2011/08/05 | 58,000 | 74,600 | 57,500 | 74,600 | 932 |
| 2011/08/04 | 64,600 | 64,600 | 61,000 | 64,600 | 340 |
| 2011/08/03 | 46,850 | 54,600 | 46,100 | 54,600 | 401 |
| 2011/08/02 | 44,950 | 48,000 | 43,000 | 47,550 | 106 |
| 2011/08/01 | 44,800 | 47,300 | 42,500 | 46,000 | 96 |
| 2011/07/29 | 45,500 | 46,300 | 41,050 | 44,500 | 241 |
| 2011/07/28 | 52,000 | 53,400 | 46,550 | 46,550 | 324 |
| 2011/07/27 | 49,900 | 61,200 | 47,850 | 53,500 | 652 |
| 2011/07/26 | 54,000 | 54,900 | 53,000 | 54,900 | 326 |
| 2011/07/25 | 40,850 | 47,850 | 40,850 | 47,850 | 389 |
| 2011/07/22 | 34,850 | 41,000 | 34,850 | 40,850 | 38 |
| 2011/07/21 | 36,300 | 36,800 | 36,000 | 36,800 | 30 |
| 2011/07/20 | 34,050 | 35,400 | 34,050 | 35,400 | 56 |
| 2011/07/19 | 33,700 | 34,500 | 33,700 | 34,000 | 48 |
| 2011/07/15 | 34,000 | 34,200 | 34,000 | 34,200 | 2 |
| 2011/07/14 | 0 | 0 | 0 | 33,300 | 0 |
| 2011/07/13 | 33,300 | 33,300 | 33,300 | 33,300 | 6 |
| 2011/07/12 | 32,600 | 34,000 | 32,600 | 33,200 | 14 |
| 2011/07/11 | 32,600 | 34,000 | 32,600 | 34,000 | 14 |
| 2011/07/08 | 34,000 | 35,000 | 33,600 | 34,000 | 39 |
| 2011/07/07 | 32,950 | 34,000 | 32,950 | 34,000 | 35 |
| 2011/07/06 | 32,000 | 33,000 | 32,000 | 33,000 | 23 |
| 2011/07/05 | 32,500 | 32,500 | 31,900 | 31,900 | 20 |
| 2011/07/04 | 32,950 | 33,000 | 32,950 | 33,000 | 39 |
| 2011/07/01 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2011/06/30 | 33,800 | 33,800 | 33,000 | 33,000 | 2 |
| 2011/06/29 | 33,100 | 33,100 | 33,100 | 33,100 | 2 |
| 2011/06/28 | 32,950 | 33,000 | 32,000 | 33,000 | 8 |
| 2011/06/27 | 32,700 | 32,700 | 32,100 | 32,100 | 11 |
| 2011/06/24 | 32,900 | 32,900 | 31,700 | 32,700 | 22 |
| 2011/06/23 | 32,950 | 33,000 | 32,900 | 32,900 | 19 |
| 2011/06/22 | 33,000 | 33,000 | 33,000 | 33,000 | 5 |
| 2011/06/21 | 32,700 | 32,900 | 32,700 | 32,900 | 26 |
| 2011/06/20 | 33,500 | 33,500 | 33,000 | 33,100 | 11 |
| 2011/06/17 | 34,500 | 34,500 | 33,450 | 33,500 | 30 |
| 2011/06/16 | 36,000 | 36,000 | 34,300 | 34,500 | 29 |
| 2011/06/15 | 36,500 | 36,500 | 33,700 | 34,450 | 41 |
| 2011/06/14 | 34,400 | 35,550 | 34,400 | 35,550 | 40 |
| 2011/06/13 | 30,050 | 34,600 | 30,050 | 33,000 | 80 |
| 2011/06/10 | 31,400 | 31,500 | 30,500 | 31,450 | 56 |
| 2011/06/09 | 30,550 | 31,600 | 30,550 | 30,700 | 13 |
| 2011/06/08 | 31,800 | 31,800 | 30,500 | 30,550 | 26 |
| 2011/06/07 | 30,600 | 30,650 | 30,200 | 30,200 | 13 |
| 2011/06/06 | 31,000 | 31,000 | 30,550 | 30,550 | 11 |
| 2011/06/03 | 33,000 | 33,000 | 30,800 | 30,800 | 12 |
| 2011/06/02 | 32,000 | 32,000 | 30,550 | 30,550 | 26 |
| 2011/06/01 | 32,000 | 33,000 | 32,000 | 32,000 | 59 |
| 2011/05/31 | 33,900 | 33,900 | 33,600 | 33,600 | 14 |
| 2011/05/30 | 32,600 | 32,600 | 32,000 | 32,550 | 45 |
| 2011/05/27 | 31,500 | 32,500 | 30,500 | 32,300 | 69 |
| 2011/05/26 | 33,050 | 33,050 | 29,500 | 32,600 | 171 |
| 2011/05/25 | 39,300 | 40,000 | 33,000 | 33,000 | 484 |
| 2011/05/24 | 34,100 | 40,500 | 34,100 | 40,000 | 810 |
| 2011/05/23 | 29,500 | 33,500 | 29,500 | 33,500 | 159 |
| 2011/05/20 | 27,800 | 28,500 | 27,500 | 28,500 | 38 |
| 2011/05/19 | 26,800 | 26,800 | 26,700 | 26,800 | 9 |
| 2011/05/18 | 26,800 | 26,800 | 26,600 | 26,600 | 7 |
| 2011/05/17 | 26,000 | 30,000 | 26,000 | 27,800 | 67 |
| 2011/05/16 | 25,000 | 26,400 | 25,000 | 26,000 | 41 |
| 2011/05/13 | 24,000 | 25,500 | 23,750 | 23,750 | 13 |
| 2011/05/12 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2011/05/11 | 25,400 | 26,000 | 24,700 | 26,000 | 13 |
| 2011/05/10 | 25,250 | 26,500 | 24,750 | 25,500 | 136 |
| 2011/05/09 | 28,750 | 28,750 | 28,750 | 28,750 | 106 |
| 2011/05/06 | 22,150 | 23,750 | 21,990 | 23,750 | 53 |
| 2011/05/02 | 19,750 | 19,750 | 19,750 | 19,750 | 2 |
| 2011/04/28 | 20,800 | 21,200 | 20,800 | 21,200 | 18 |
| 2011/04/27 | 20,810 | 20,810 | 20,810 | 20,810 | 1 |
| 2011/04/26 | 20,310 | 20,310 | 20,310 | 20,310 | 2 |
| 2011/04/25 | 18,700 | 19,510 | 18,700 | 19,510 | 17 |
| 2011/04/22 | 19,110 | 20,000 | 19,110 | 20,000 | 2 |
| 2011/04/21 | 0 | 0 | 0 | 19,110 | 0 |
| 2011/04/20 | 19,750 | 19,750 | 19,110 | 19,110 | 6 |
| 2011/04/19 | 0 | 0 | 0 | 19,350 | 0 |
| 2011/04/18 | 19,350 | 19,350 | 19,350 | 19,350 | 1 |
| 2011/04/15 | 19,500 | 19,500 | 19,500 | 19,500 | 2 |
| 2011/04/14 | 0 | 0 | 0 | 19,120 | 0 |
| 2011/04/13 | 19,120 | 19,120 | 19,120 | 19,120 | 14 |
| 2011/04/12 | 19,510 | 19,520 | 19,510 | 19,520 | 19 |
| 2011/04/11 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/04/08 | 19,510 | 20,000 | 19,510 | 20,000 | 2 |
| 2011/04/07 | 19,200 | 20,100 | 19,200 | 19,250 | 6 |
| 2011/04/06 | 20,900 | 20,900 | 20,900 | 20,900 | 2 |
| 2011/04/05 | 20,100 | 20,100 | 20,100 | 20,100 | 11 |
| 2011/04/04 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2011/04/01 | 20,300 | 22,000 | 20,000 | 22,000 | 11 |
| 2011/03/31 | 21,000 | 21,000 | 20,900 | 20,900 | 3 |
| 2011/03/30 | 21,500 | 21,500 | 21,000 | 21,000 | 4 |
| 2011/03/29 | 24,400 | 24,400 | 22,000 | 22,000 | 13 |
| 2011/03/28 | 21,900 | 21,900 | 21,100 | 21,900 | 8 |
| 2011/03/25 | 20,810 | 22,000 | 20,810 | 20,900 | 28 |
| 2011/03/24 | 20,700 | 21,290 | 20,700 | 21,290 | 12 |
| 2011/03/23 | 20,000 | 21,300 | 19,100 | 21,200 | 104 |
| 2011/03/22 | 20,700 | 21,010 | 20,700 | 21,000 | 47 |
| 2011/03/18 | 18,000 | 20,700 | 18,000 | 20,700 | 31 |
| 2011/03/17 | 18,400 | 18,800 | 17,200 | 18,000 | 24 |
| 2011/03/16 | 18,700 | 19,600 | 18,000 | 18,000 | 305 |
| 2011/03/15 | 29,500 | 29,500 | 22,000 | 23,000 | 10 |
| 2011/03/14 | 27,550 | 27,550 | 27,000 | 27,000 | 2 |
| 2011/03/11 | 0 | 0 | 0 | 28,500 | 0 |
| 2011/03/10 | 28,900 | 29,000 | 28,500 | 28,500 | 44 |
| 2011/03/09 | 0 | 0 | 0 | 28,900 | 0 |
| 2011/03/08 | 28,900 | 28,900 | 28,900 | 28,900 | 57 |
| 2011/03/07 | 29,130 | 29,130 | 28,830 | 28,830 | 5 |
| 2011/03/04 | 29,700 | 29,700 | 29,500 | 29,500 | 4 |
| 2011/03/03 | 29,930 | 29,930 | 29,540 | 29,900 | 4 |
| 2011/03/02 | 29,000 | 29,000 | 29,000 | 29,000 | 7 |
| 2011/03/01 | 30,300 | 30,300 | 29,000 | 29,000 | 10 |
| 2011/02/28 | 29,880 | 29,880 | 28,750 | 29,000 | 19 |
| 2011/02/25 | 30,050 | 30,050 | 30,000 | 30,000 | 7 |
| 2011/02/24 | 30,450 | 30,450 | 30,400 | 30,400 | 9 |
| 2011/02/23 | 30,350 | 30,500 | 30,000 | 30,400 | 29 |
| 2011/02/22 | 30,000 | 31,200 | 30,000 | 30,450 | 26 |
| 2011/02/21 | 30,000 | 30,000 | 30,000 | 30,000 | 12 |
| 2011/02/18 | 30,100 | 30,100 | 30,000 | 30,000 | 14 |
| 2011/02/17 | 30,000 | 30,600 | 30,000 | 30,600 | 6 |
| 2011/02/16 | 30,200 | 30,200 | 30,000 | 30,000 | 17 |
| 2011/02/15 | 30,500 | 30,500 | 30,200 | 30,200 | 19 |
| 2011/02/14 | 30,800 | 30,800 | 30,150 | 30,150 | 6 |
| 2011/02/10 | 30,300 | 30,300 | 30,100 | 30,100 | 6 |
| 2011/02/09 | 31,300 | 31,300 | 31,300 | 31,300 | 1 |
| 2011/02/08 | 31,000 | 31,300 | 31,000 | 31,300 | 7 |
| 2011/02/07 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2011/02/04 | 30,650 | 31,000 | 30,650 | 31,000 | 3 |
| 2011/02/03 | 30,650 | 30,650 | 30,650 | 30,650 | 1 |
| 2011/02/02 | 0 | 0 | 0 | 31,500 | 0 |
| 2011/02/01 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2011/01/31 | 30,800 | 30,800 | 30,800 | 30,800 | 2 |
| 2011/01/28 | 30,250 | 30,250 | 30,100 | 30,100 | 3 |
| 2011/01/27 | 30,200 | 30,200 | 30,200 | 30,200 | 1 |
| 2011/01/26 | 30,000 | 30,850 | 30,000 | 30,850 | 9 |
| 2011/01/25 | 30,900 | 30,900 | 30,900 | 30,900 | 2 |
| 2011/01/24 | 30,200 | 30,200 | 30,200 | 30,200 | 1 |
| 2011/01/21 | 29,700 | 29,710 | 29,700 | 29,710 | 4 |
| 2011/01/20 | 29,900 | 30,000 | 29,700 | 29,700 | 27 |
| 2011/01/19 | 29,750 | 29,750 | 29,750 | 29,750 | 3 |
| 2011/01/18 | 30,500 | 30,500 | 29,600 | 29,600 | 18 |
| 2011/01/17 | 31,500 | 31,500 | 30,700 | 30,700 | 6 |
| 2011/01/14 | 31,800 | 31,800 | 31,000 | 31,000 | 5 |
| 2011/01/13 | 31,450 | 31,450 | 31,450 | 31,450 | 1 |
| 2011/01/12 | 31,450 | 31,450 | 31,450 | 31,450 | 1 |
| 2011/01/11 | 30,200 | 30,200 | 30,200 | 30,200 | 3 |
| 2011/01/07 | 30,500 | 30,500 | 30,500 | 30,500 | 6 |
| 2011/01/06 | 30,500 | 30,500 | 30,250 | 30,500 | 10 |
| 2011/01/05 | 29,900 | 30,500 | 29,900 | 30,500 | 3 |
| 2011/01/04 | 29,250 | 29,500 | 29,250 | 29,500 | 3 |