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 |
---|---|---|---|---|---|
2013/12/30 | 554 | 574 | 550 | 560 | 3,400 |
2013/12/27 | 532 | 590 | 532 | 574 | 2,600 |
2013/12/26 | 550 | 550 | 532 | 532 | 300 |
2013/12/25 | 525 | 536 | 525 | 535 | 2,300 |
2013/12/24 | 540 | 570 | 540 | 555 | 2,900 |
2013/12/20 | 529 | 533 | 527 | 533 | 2,300 |
2013/12/19 | 569 | 569 | 559 | 559 | 800 |
2013/12/18 | 515 | 559 | 515 | 559 | 1,200 |
2013/12/17 | 529 | 529 | 525 | 525 | 2,000 |
2013/12/16 | 540 | 549 | 522 | 549 | 3,900 |
2013/12/13 | 535 | 547 | 527 | 546 | 1,800 |
2013/12/12 | 535 | 560 | 535 | 544 | 7,500 |
2013/12/11 | 606 | 606 | 539 | 575 | 14,500 |
2013/12/10 | 505 | 606 | 505 | 606 | 34,800 |
2013/12/09 | 500 | 506 | 500 | 506 | 1,100 |
2013/12/06 | 508 | 508 | 505 | 505 | 200 |
2013/12/05 | 519 | 519 | 505 | 505 | 600 |
2013/12/03 | 521 | 521 | 521 | 521 | 500 |
2013/12/02 | 500 | 509 | 500 | 501 | 1,200 |
2013/11/29 | 520 | 520 | 510 | 510 | 1,300 |
2013/11/28 | 510 | 515 | 510 | 511 | 1,700 |
2013/11/27 | 510 | 510 | 500 | 500 | 600 |
2013/11/26 | 519 | 519 | 505 | 507 | 1,000 |
2013/11/25 | 509 | 519 | 500 | 519 | 900 |
2013/11/22 | 506 | 506 | 501 | 501 | 200 |
2013/11/21 | 505 | 505 | 505 | 505 | 100 |
2013/11/20 | 506 | 507 | 500 | 500 | 800 |
2013/11/19 | 500 | 513 | 500 | 506 | 1,000 |
2013/11/18 | 500 | 510 | 500 | 500 | 2,600 |
2013/11/15 | 512 | 512 | 510 | 510 | 700 |
2013/11/14 | 514 | 514 | 510 | 512 | 800 |
2013/11/13 | 510 | 515 | 510 | 515 | 700 |
2013/11/12 | 520 | 520 | 510 | 510 | 1,200 |
2013/11/11 | 548 | 548 | 515 | 525 | 2,300 |
2013/11/08 | 559 | 559 | 522 | 554 | 1,100 |
2013/11/07 | 559 | 559 | 559 | 559 | 100 |
2013/11/06 | 550 | 560 | 550 | 560 | 700 |
2013/11/05 | 555 | 555 | 520 | 550 | 500 |
2013/11/01 | 525 | 536 | 515 | 515 | 3,800 |
2013/10/31 | 545 | 545 | 525 | 526 | 600 |
2013/10/30 | 535 | 545 | 525 | 545 | 1,700 |
2013/10/29 | 550 | 550 | 550 | 550 | 200 |
2013/10/28 | 540 | 550 | 540 | 550 | 300 |
2013/10/25 | 559 | 560 | 555 | 555 | 400 |
2013/10/24 | 535 | 535 | 535 | 535 | 200 |
2013/10/23 | 535 | 535 | 535 | 535 | 100 |
2013/10/22 | 540 | 540 | 530 | 530 | 400 |
2013/10/18 | 549 | 549 | 540 | 540 | 1,800 |
2013/10/17 | 545 | 550 | 545 | 549 | 3,400 |
2013/10/11 | 544 | 545 | 540 | 545 | 500 |
2013/10/10 | 540 | 540 | 540 | 540 | 100 |
2013/10/09 | 539 | 539 | 513 | 520 | 400 |
2013/10/08 | 510 | 510 | 500 | 510 | 400 |
2013/10/07 | 515 | 515 | 502 | 508 | 600 |
2013/10/04 | 512 | 525 | 512 | 515 | 600 |
2013/10/03 | 507 | 529 | 507 | 529 | 700 |
2013/10/02 | 542 | 542 | 521 | 521 | 800 |
2013/10/01 | 573 | 573 | 545 | 545 | 900 |
2013/09/30 | 550 | 570 | 541 | 553 | 1,500 |
2013/09/27 | 540 | 542 | 530 | 541 | 900 |
2013/09/26 | 0 | 0 | 0 | 0 | 0 |
2013/09/26 | 1 -> 100.00 分割 | ||||
2013/09/25 | 53,300 | 55,000 | 53,000 | 55,000 | 10 |
2013/09/24 | 55,000 | 55,000 | 53,000 | 53,300 | 14 |
2013/09/20 | 55,500 | 57,000 | 55,000 | 55,600 | 21 |
2013/09/19 | 55,700 | 55,900 | 53,700 | 54,000 | 14 |
2013/09/18 | 54,300 | 56,100 | 53,900 | 55,800 | 29 |
2013/09/17 | 55,100 | 59,500 | 55,100 | 57,800 | 89 |
2013/09/13 | 55,500 | 55,500 | 54,200 | 54,200 | 5 |
2013/09/12 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
2013/09/11 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
2013/09/10 | 55,400 | 55,400 | 52,500 | 54,000 | 9 |
2013/09/09 | 54,900 | 55,400 | 53,900 | 55,400 | 21 |
2013/09/06 | 55,000 | 55,000 | 54,000 | 54,900 | 36 |
2013/09/05 | 54,500 | 55,000 | 54,500 | 54,800 | 19 |
2013/09/04 | 55,900 | 55,900 | 54,500 | 54,500 | 15 |
2013/09/03 | 52,000 | 55,000 | 52,000 | 54,900 | 58 |
2013/09/02 | 50,000 | 52,500 | 49,700 | 52,500 | 31 |
2013/08/30 | 49,000 | 49,700 | 49,000 | 49,700 | 2 |
2013/08/29 | 49,100 | 51,500 | 48,500 | 48,500 | 43 |
2013/08/28 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
2013/08/27 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
2013/08/26 | 50,000 | 50,000 | 49,300 | 50,000 | 15 |
2013/08/23 | 51,100 | 53,500 | 51,000 | 51,500 | 7 |
2013/08/22 | 54,000 | 54,000 | 51,100 | 51,100 | 20 |
2013/08/21 | 49,800 | 54,500 | 49,800 | 54,000 | 35 |
2013/08/20 | 51,300 | 51,300 | 50,800 | 50,800 | 5 |
2013/08/19 | 49,500 | 50,500 | 48,500 | 50,500 | 34 |
2013/08/16 | 51,900 | 54,900 | 50,000 | 50,500 | 55 |
2013/08/15 | 50,000 | 51,500 | 50,000 | 51,500 | 24 |
2013/08/14 | 49,600 | 49,600 | 48,200 | 48,200 | 5 |
2013/08/13 | 51,200 | 51,200 | 49,500 | 49,600 | 11 |
2013/08/12 | 50,200 | 50,200 | 48,050 | 50,200 | 73 |
2013/08/09 | 48,050 | 55,000 | 48,050 | 55,000 | 257 |
2013/08/08 | 50,000 | 50,000 | 48,500 | 48,500 | 9 |
2013/08/07 | 48,300 | 51,000 | 48,300 | 51,000 | 43 |
2013/08/06 | 49,100 | 51,300 | 49,000 | 50,700 | 57 |
2013/08/05 | 48,500 | 51,600 | 46,400 | 49,400 | 156 |
2013/08/02 | 57,500 | 60,500 | 46,600 | 48,500 | 1,049 |
2013/08/01 | 43,800 | 50,500 | 43,800 | 50,500 | 110 |
2013/07/31 | 43,200 | 44,000 | 43,200 | 43,500 | 13 |
2013/07/30 | 42,500 | 43,800 | 42,400 | 42,500 | 32 |
2013/07/29 | 43,800 | 43,800 | 42,300 | 42,700 | 13 |
2013/07/26 | 43,000 | 43,100 | 42,500 | 43,100 | 13 |
2013/07/25 | 43,000 | 43,900 | 43,000 | 43,700 | 12 |
2013/07/23 | 42,500 | 43,000 | 42,500 | 43,000 | 9 |
2013/07/22 | 42,800 | 42,800 | 42,100 | 42,100 | 14 |
2013/07/19 | 44,350 | 44,350 | 43,300 | 43,300 | 7 |
2013/07/18 | 43,700 | 44,700 | 43,350 | 44,700 | 14 |
2013/07/17 | 44,400 | 44,600 | 43,000 | 43,700 | 24 |
2013/07/16 | 43,000 | 43,700 | 43,000 | 43,700 | 7 |
2013/07/12 | 42,800 | 42,800 | 42,800 | 42,800 | 1 |
2013/07/11 | 42,300 | 42,700 | 42,000 | 42,700 | 10 |
2013/07/10 | 42,700 | 42,850 | 42,300 | 42,850 | 27 |
2013/07/09 | 43,300 | 46,000 | 43,300 | 44,100 | 34 |
2013/07/08 | 41,300 | 44,400 | 41,300 | 44,000 | 33 |
2013/07/05 | 42,950 | 42,950 | 41,550 | 42,000 | 10 |
2013/07/04 | 40,850 | 40,850 | 40,850 | 40,850 | 1 |
2013/07/03 | 43,950 | 43,950 | 40,500 | 41,200 | 26 |
2013/07/02 | 41,000 | 43,300 | 41,000 | 43,300 | 5 |
2013/07/01 | 39,200 | 40,700 | 39,200 | 40,700 | 67 |
2013/06/28 | 41,500 | 42,000 | 41,500 | 42,000 | 2 |
2013/06/27 | 42,050 | 42,100 | 40,000 | 40,000 | 57 |
2013/06/26 | 43,350 | 43,350 | 42,050 | 42,500 | 8 |
2013/06/25 | 42,000 | 42,000 | 42,000 | 42,000 | 5 |
2013/06/24 | 40,700 | 42,250 | 40,700 | 42,000 | 25 |
2013/06/21 | 42,100 | 42,500 | 42,000 | 42,100 | 17 |
2013/06/20 | 44,150 | 44,150 | 42,250 | 42,300 | 27 |
2013/06/19 | 42,750 | 42,750 | 42,750 | 42,750 | 4 |
2013/06/18 | 43,000 | 43,000 | 42,150 | 43,000 | 22 |
2013/06/17 | 42,100 | 43,000 | 42,100 | 43,000 | 14 |
2013/06/14 | 42,000 | 43,000 | 41,800 | 43,000 | 20 |
2013/06/13 | 44,800 | 44,800 | 43,000 | 43,000 | 22 |
2013/06/12 | 48,950 | 48,950 | 43,800 | 45,200 | 67 |
2013/06/11 | 47,400 | 48,000 | 47,400 | 48,000 | 32 |
2013/06/10 | 42,000 | 43,500 | 42,000 | 43,500 | 6 |
2013/06/07 | 40,850 | 41,250 | 40,700 | 40,700 | 22 |
2013/06/06 | 48,500 | 49,000 | 44,350 | 44,350 | 36 |
2013/06/05 | 47,900 | 49,450 | 47,900 | 48,700 | 35 |
2013/06/04 | 47,000 | 52,300 | 47,000 | 52,300 | 45 |
2013/06/03 | 45,500 | 45,500 | 45,150 | 45,250 | 28 |
2013/05/31 | 48,000 | 48,000 | 47,500 | 47,550 | 11 |
2013/05/30 | 50,000 | 50,100 | 47,500 | 48,000 | 38 |
2013/05/29 | 47,000 | 51,000 | 47,000 | 48,600 | 40 |
2013/05/28 | 47,100 | 47,500 | 46,000 | 47,000 | 26 |
2013/05/27 | 48,600 | 50,000 | 46,500 | 48,500 | 94 |
2013/05/24 | 50,200 | 52,600 | 50,200 | 51,500 | 39 |
2013/05/23 | 55,400 | 55,400 | 50,100 | 50,400 | 130 |
2013/05/22 | 55,000 | 55,700 | 55,000 | 55,000 | 16 |
2013/05/21 | 55,200 | 55,200 | 53,700 | 53,800 | 33 |
2013/05/20 | 55,000 | 58,000 | 53,000 | 55,000 | 71 |
2013/05/17 | 50,100 | 55,500 | 49,500 | 54,500 | 96 |
2013/05/16 | 50,300 | 51,000 | 48,100 | 50,100 | 105 |
2013/05/15 | 57,000 | 57,000 | 51,100 | 52,300 | 143 |
2013/05/14 | 59,800 | 63,000 | 57,000 | 58,500 | 349 |
2013/05/13 | 61,800 | 64,800 | 61,800 | 64,800 | 335 |
2013/05/10 | 70,000 | 70,000 | 52,800 | 54,800 | 784 |
2013/05/09 | 54,000 | 60,000 | 54,000 | 60,000 | 533 |
2013/05/08 | 45,350 | 53,400 | 45,300 | 50,000 | 447 |
2013/05/07 | 46,500 | 46,600 | 45,900 | 46,400 | 27 |
2013/05/02 | 45,000 | 45,000 | 43,850 | 43,850 | 22 |
2013/05/01 | 44,100 | 44,500 | 44,100 | 44,100 | 40 |
2013/04/30 | 45,100 | 45,100 | 43,600 | 44,700 | 27 |
2013/04/26 | 45,000 | 45,150 | 44,800 | 45,100 | 40 |
2013/04/25 | 47,000 | 47,000 | 45,100 | 45,400 | 28 |
2013/04/24 | 46,500 | 46,500 | 45,000 | 46,300 | 51 |
2013/04/23 | 48,450 | 48,450 | 47,000 | 47,000 | 41 |
2013/04/22 | 45,800 | 48,000 | 45,300 | 48,000 | 114 |
2013/04/19 | 45,350 | 46,300 | 44,800 | 44,800 | 62 |
2013/04/18 | 44,300 | 44,800 | 44,300 | 44,500 | 16 |
2013/04/17 | 44,050 | 45,900 | 44,000 | 44,050 | 52 |
2013/04/16 | 43,500 | 45,600 | 43,500 | 43,800 | 51 |
2013/04/15 | 45,000 | 48,000 | 45,000 | 45,500 | 108 |
2013/04/12 | 44,350 | 45,650 | 44,350 | 45,000 | 68 |
2013/04/11 | 43,650 | 44,300 | 42,000 | 44,300 | 64 |
2013/04/10 | 45,900 | 45,900 | 42,000 | 43,000 | 92 |
2013/04/09 | 47,000 | 49,900 | 43,200 | 43,800 | 177 |
2013/04/08 | 43,000 | 47,500 | 43,000 | 46,500 | 198 |
2013/04/05 | 41,500 | 43,900 | 41,500 | 42,000 | 70 |
2013/04/04 | 41,100 | 42,000 | 41,100 | 41,300 | 36 |
2013/04/03 | 41,800 | 41,800 | 40,600 | 41,800 | 28 |
2013/04/02 | 40,700 | 40,700 | 39,000 | 40,000 | 56 |
2013/04/01 | 42,600 | 42,600 | 40,000 | 40,000 | 107 |
2013/03/29 | 44,250 | 44,350 | 42,400 | 42,550 | 182 |
2013/03/28 | 41,500 | 47,500 | 41,350 | 45,950 | 582 |
2013/03/27 | 41,450 | 41,450 | 40,000 | 40,500 | 72 |
2013/03/26 | 42,550 | 42,900 | 40,300 | 41,700 | 67 |
2013/03/25 | 43,000 | 43,000 | 42,650 | 42,900 | 20 |
2013/03/22 | 42,950 | 43,250 | 42,550 | 43,250 | 27 |
2013/03/21 | 42,500 | 43,600 | 42,500 | 42,600 | 26 |
2013/03/19 | 42,600 | 42,600 | 42,400 | 42,500 | 34 |
2013/03/18 | 43,300 | 43,500 | 42,400 | 42,400 | 17 |
2013/03/15 | 42,600 | 43,550 | 42,400 | 43,300 | 57 |
2013/03/14 | 43,000 | 45,000 | 42,800 | 44,000 | 21 |
2013/03/13 | 44,000 | 44,300 | 42,500 | 42,500 | 42 |
2013/03/12 | 46,250 | 46,500 | 41,100 | 43,250 | 129 |
2013/03/11 | 44,100 | 46,350 | 42,400 | 46,350 | 107 |
2013/03/08 | 45,500 | 45,500 | 43,200 | 43,900 | 141 |
2013/03/07 | 52,400 | 52,400 | 45,500 | 46,800 | 697 |
2013/03/06 | 52,500 | 52,500 | 52,500 | 52,500 | 137 |
2013/03/05 | 39,900 | 45,500 | 39,300 | 45,500 | 252 |
2013/03/04 | 39,300 | 39,800 | 36,700 | 38,500 | 83 |
2013/03/01 | 36,200 | 38,800 | 36,200 | 38,500 | 52 |
2013/02/28 | 37,100 | 37,100 | 35,800 | 36,200 | 44 |
2013/02/27 | 36,150 | 37,000 | 36,150 | 37,000 | 23 |
2013/02/26 | 35,700 | 37,000 | 35,600 | 36,100 | 27 |
2013/02/25 | 35,200 | 36,600 | 35,200 | 35,700 | 56 |
2013/02/22 | 36,400 | 36,550 | 35,550 | 35,550 | 93 |
2013/02/21 | 39,200 | 39,200 | 37,000 | 37,000 | 70 |
2013/02/20 | 37,600 | 39,500 | 36,500 | 39,300 | 66 |
2013/02/19 | 36,700 | 37,700 | 36,100 | 36,850 | 97 |
2013/02/18 | 35,500 | 36,500 | 35,100 | 36,000 | 127 |
2013/02/15 | 37,700 | 37,700 | 34,200 | 36,100 | 327 |
2013/02/14 | 41,200 | 42,000 | 40,000 | 41,200 | 68 |
2013/02/13 | 43,800 | 44,450 | 41,800 | 42,600 | 149 |
2013/02/12 | 48,300 | 48,300 | 44,000 | 46,300 | 231 |
2013/02/08 | 47,300 | 53,500 | 46,350 | 49,000 | 618 |
2013/02/07 | 64,800 | 64,800 | 47,000 | 47,200 | 1,776 |
2013/02/06 | 48,000 | 54,800 | 47,750 | 54,800 | 429 |
2013/02/05 | 43,150 | 47,750 | 42,800 | 47,750 | 1,099 |
2013/02/04 | 35,200 | 40,750 | 35,150 | 40,750 | 384 |
2013/02/01 | 32,600 | 33,750 | 32,100 | 33,750 | 30 |
2013/01/31 | 32,400 | 35,600 | 31,500 | 33,900 | 159 |
2013/01/30 | 30,800 | 31,700 | 30,800 | 31,700 | 18 |
2013/01/29 | 31,000 | 31,500 | 30,700 | 30,700 | 16 |
2013/01/28 | 31,400 | 31,400 | 30,700 | 30,750 | 37 |
2013/01/25 | 30,800 | 31,300 | 30,800 | 31,300 | 20 |
2013/01/24 | 30,800 | 30,800 | 30,750 | 30,750 | 14 |
2013/01/23 | 30,650 | 31,300 | 30,650 | 31,250 | 18 |
2013/01/22 | 30,900 | 30,900 | 30,600 | 30,650 | 9 |
2013/01/21 | 30,950 | 30,950 | 30,650 | 30,800 | 11 |
2013/01/18 | 31,000 | 31,000 | 30,350 | 30,600 | 15 |
2013/01/17 | 30,650 | 30,700 | 30,350 | 30,500 | 27 |
2013/01/16 | 30,850 | 32,400 | 30,600 | 30,600 | 68 |
2013/01/15 | 30,900 | 31,000 | 30,600 | 30,600 | 28 |
2013/01/11 | 30,650 | 32,750 | 30,300 | 30,300 | 108 |
2013/01/10 | 31,200 | 31,200 | 30,100 | 30,500 | 47 |
2013/01/09 | 32,050 | 32,050 | 30,950 | 31,200 | 52 |
2013/01/08 | 32,200 | 33,200 | 31,000 | 32,150 | 192 |
2013/01/07 | 29,690 | 34,200 | 29,500 | 34,200 | 828 |
2013/01/04 | 29,850 | 29,850 | 28,800 | 29,200 | 13 |