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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,200 | 1,207 | 1,197 | 1,197 | 6,900 |
| 2016/12/29 | 1,182 | 1,200 | 1,182 | 1,200 | 9,000 |
| 2016/12/28 | 1,200 | 1,201 | 1,179 | 1,181 | 10,600 |
| 2016/12/27 | 1,206 | 1,206 | 1,206 | 1,206 | 500 |
| 2016/12/26 | 1,195 | 1,202 | 1,170 | 1,202 | 4,000 |
| 2016/12/22 | 1,201 | 1,203 | 1,199 | 1,199 | 3,200 |
| 2016/12/21 | 1,197 | 1,217 | 1,195 | 1,200 | 16,000 |
| 2016/12/20 | 1,183 | 1,190 | 1,170 | 1,190 | 2,500 |
| 2016/12/19 | 1,182 | 1,185 | 1,170 | 1,183 | 3,300 |
| 2016/12/16 | 1,187 | 1,187 | 1,170 | 1,179 | 3,200 |
| 2016/12/15 | 1,155 | 1,186 | 1,155 | 1,186 | 4,000 |
| 2016/12/14 | 1,160 | 1,160 | 1,100 | 1,156 | 32,600 |
| 2016/12/13 | 1,161 | 1,164 | 1,140 | 1,164 | 7,200 |
| 2016/12/12 | 1,180 | 1,180 | 1,140 | 1,146 | 11,800 |
| 2016/12/09 | 1,184 | 1,184 | 1,156 | 1,173 | 10,500 |
| 2016/12/08 | 1,168 | 1,182 | 1,168 | 1,182 | 2,900 |
| 2016/12/07 | 1,180 | 1,180 | 1,160 | 1,168 | 4,800 |
| 2016/12/06 | 1,198 | 1,198 | 1,172 | 1,188 | 5,100 |
| 2016/12/05 | 1,195 | 1,230 | 1,172 | 1,198 | 5,700 |
| 2016/12/02 | 1,196 | 1,200 | 1,180 | 1,195 | 4,900 |
| 2016/12/01 | 1,177 | 1,177 | 1,156 | 1,166 | 5,200 |
| 2016/11/30 | 1,156 | 1,156 | 1,147 | 1,152 | 4,200 |
| 2016/11/29 | 1,145 | 1,152 | 1,140 | 1,145 | 9,600 |
| 2016/11/28 | 1,133 | 1,148 | 1,133 | 1,144 | 17,100 |
| 2016/11/25 | 1,153 | 1,155 | 1,136 | 1,145 | 14,600 |
| 2016/11/24 | 1,147 | 1,180 | 1,141 | 1,150 | 26,700 |
| 2016/11/22 | 1,123 | 1,136 | 1,122 | 1,130 | 9,000 |
| 2016/11/21 | 1,124 | 1,126 | 1,122 | 1,123 | 25,100 |
| 2016/11/18 | 1,117 | 1,120 | 1,111 | 1,117 | 5,800 |
| 2016/11/17 | 1,103 | 1,130 | 1,100 | 1,115 | 41,100 |
| 2016/11/16 | 1,045 | 1,095 | 1,045 | 1,085 | 17,300 |
| 2016/11/15 | 1,090 | 1,090 | 1,023 | 1,049 | 57,500 |
| 2016/11/14 | 1,141 | 1,141 | 1,088 | 1,093 | 58,100 |
| 2016/11/11 | 1,246 | 1,246 | 1,133 | 1,148 | 112,700 |
| 2016/11/10 | 1,454 | 1,454 | 1,390 | 1,396 | 12,900 |
| 2016/11/09 | 1,328 | 1,453 | 1,300 | 1,334 | 35,800 |
| 2016/11/08 | 1,307 | 1,344 | 1,307 | 1,317 | 20,300 |
| 2016/11/07 | 1,219 | 1,303 | 1,219 | 1,301 | 9,800 |
| 2016/11/04 | 1,211 | 1,225 | 1,202 | 1,216 | 8,100 |
| 2016/11/02 | 1,229 | 1,230 | 1,198 | 1,212 | 6,500 |
| 2016/11/01 | 1,241 | 1,241 | 1,201 | 1,201 | 8,900 |
| 2016/10/31 | 1,242 | 1,242 | 1,212 | 1,216 | 3,500 |
| 2016/10/28 | 1,199 | 1,200 | 1,189 | 1,200 | 1,700 |
| 2016/10/27 | 1,192 | 1,200 | 1,189 | 1,199 | 1,900 |
| 2016/10/26 | 1,191 | 1,195 | 1,185 | 1,195 | 1,000 |
| 2016/10/25 | 1,190 | 1,209 | 1,190 | 1,198 | 2,100 |
| 2016/10/24 | 1,190 | 1,211 | 1,180 | 1,191 | 8,100 |
| 2016/10/21 | 1,235 | 1,235 | 1,200 | 1,211 | 8,200 |
| 2016/10/20 | 1,202 | 1,240 | 1,198 | 1,220 | 20,600 |
| 2016/10/19 | 1,108 | 1,198 | 1,105 | 1,198 | 37,500 |
| 2016/10/18 | 1,088 | 1,108 | 1,068 | 1,090 | 14,400 |
| 2016/10/17 | 1,070 | 1,079 | 1,059 | 1,065 | 13,100 |
| 2016/10/14 | 1,075 | 1,075 | 1,035 | 1,056 | 9,000 |
| 2016/10/13 | 1,099 | 1,100 | 1,064 | 1,064 | 11,000 |
| 2016/10/12 | 1,017 | 1,089 | 1,014 | 1,079 | 11,600 |
| 2016/10/11 | 1,000 | 1,008 | 998 | 1,005 | 5,900 |
| 2016/10/07 | 999 | 1,001 | 999 | 999 | 1,500 |
| 2016/10/06 | 1,009 | 1,009 | 1,000 | 1,000 | 1,700 |
| 2016/10/05 | 978 | 1,000 | 978 | 1,000 | 4,500 |
| 2016/10/04 | 992 | 1,000 | 988 | 993 | 2,900 |
| 2016/10/03 | 1,017 | 1,017 | 986 | 992 | 9,500 |
| 2016/09/30 | 999 | 1,013 | 995 | 998 | 2,200 |
| 2016/09/29 | 999 | 1,003 | 990 | 996 | 2,200 |
| 2016/09/28 | 999 | 1,000 | 997 | 999 | 1,400 |
| 2016/09/28 | 1 -> 2.00 分割 | ||||
| 2016/09/27 | 1,988 | 1,989 | 1,988 | 1,989 | 400 |
| 2016/09/26 | 1,968 | 1,978 | 1,962 | 1,977 | 2,400 |
| 2016/09/23 | 1,959 | 1,970 | 1,924 | 1,970 | 5,400 |
| 2016/09/21 | 1,960 | 1,960 | 1,950 | 1,950 | 300 |
| 2016/09/20 | 1,938 | 1,985 | 1,938 | 1,985 | 2,000 |
| 2016/09/16 | 1,930 | 1,942 | 1,901 | 1,942 | 1,800 |
| 2016/09/15 | 1,890 | 1,930 | 1,890 | 1,930 | 200 |
| 2016/09/14 | 1,929 | 1,936 | 1,919 | 1,930 | 4,500 |
| 2016/09/13 | 1,917 | 1,931 | 1,917 | 1,930 | 5,200 |
| 2016/09/12 | 1,962 | 1,962 | 1,900 | 1,915 | 2,400 |
| 2016/09/09 | 1,959 | 1,962 | 1,940 | 1,962 | 700 |
| 2016/09/08 | 1,974 | 1,980 | 1,932 | 1,959 | 1,100 |
| 2016/09/07 | 1,900 | 1,934 | 1,900 | 1,934 | 1,000 |
| 2016/09/06 | 1,920 | 1,932 | 1,920 | 1,931 | 4,600 |
| 2016/09/05 | 1,860 | 1,919 | 1,860 | 1,919 | 4,900 |
| 2016/09/02 | 1,919 | 1,919 | 1,919 | 1,919 | 200 |
| 2016/09/01 | 1,887 | 1,940 | 1,873 | 1,920 | 3,600 |
| 2016/08/31 | 1,892 | 1,933 | 1,840 | 1,860 | 10,300 |
| 2016/08/30 | 1,960 | 1,969 | 1,920 | 1,969 | 2,500 |
| 2016/08/29 | 1,970 | 1,971 | 1,960 | 1,960 | 6,000 |
| 2016/08/26 | 1,940 | 1,940 | 1,939 | 1,939 | 1,300 |
| 2016/08/25 | 1,984 | 1,984 | 1,944 | 1,944 | 1,000 |
| 2016/08/24 | 1,915 | 1,960 | 1,915 | 1,944 | 1,800 |
| 2016/08/23 | 1,946 | 1,948 | 1,946 | 1,948 | 400 |
| 2016/08/22 | 1,918 | 1,918 | 1,906 | 1,906 | 200 |
| 2016/08/19 | 1,880 | 1,880 | 1,878 | 1,878 | 1,400 |
| 2016/08/18 | 1,861 | 1,879 | 1,861 | 1,877 | 400 |
| 2016/08/17 | 1,934 | 1,934 | 1,860 | 1,900 | 11,500 |
| 2016/08/16 | 1,939 | 1,939 | 1,920 | 1,934 | 1,800 |
| 2016/08/15 | 1,957 | 1,957 | 1,912 | 1,924 | 6,100 |
| 2016/08/12 | 2,070 | 2,070 | 1,869 | 1,919 | 5,600 |
| 2016/08/10 | 1,980 | 2,025 | 1,980 | 2,024 | 3,100 |
| 2016/08/09 | 1,911 | 1,950 | 1,911 | 1,950 | 1,600 |
| 2016/08/08 | 1,898 | 1,938 | 1,898 | 1,938 | 400 |
| 2016/08/05 | 1,920 | 1,920 | 1,898 | 1,898 | 3,700 |
| 2016/08/04 | 1,880 | 1,881 | 1,880 | 1,880 | 1,500 |
| 2016/08/03 | 1,899 | 1,899 | 1,870 | 1,899 | 400 |
| 2016/08/02 | 1,870 | 1,898 | 1,870 | 1,898 | 2,500 |
| 2016/08/01 | 1,871 | 1,871 | 1,860 | 1,871 | 5,000 |
| 2016/07/29 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2016/07/28 | 1,870 | 1,871 | 1,831 | 1,870 | 700 |
| 2016/07/27 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2016/07/26 | 1,895 | 1,900 | 1,895 | 1,900 | 300 |
| 2016/07/25 | 1,917 | 1,917 | 1,840 | 1,855 | 1,000 |
| 2016/07/21 | 1,924 | 1,924 | 1,924 | 1,924 | 100 |
| 2016/07/20 | 1,926 | 1,926 | 1,926 | 1,926 | 1,500 |
| 2016/07/19 | 1,926 | 1,926 | 1,926 | 1,926 | 600 |
| 2016/07/15 | 1,818 | 1,926 | 1,765 | 1,926 | 5,900 |
| 2016/07/14 | 1,825 | 1,825 | 1,811 | 1,811 | 1,300 |
| 2016/07/13 | 1,769 | 1,799 | 1,769 | 1,799 | 1,300 |
| 2016/07/12 | 1,739 | 1,792 | 1,739 | 1,763 | 3,900 |
| 2016/07/11 | 1,814 | 1,814 | 1,774 | 1,774 | 17,200 |
| 2016/07/08 | 1,818 | 1,818 | 1,783 | 1,817 | 1,000 |
| 2016/07/07 | 1,785 | 1,818 | 1,785 | 1,818 | 2,600 |
| 2016/07/06 | 1,781 | 1,781 | 1,781 | 1,781 | 100 |
| 2016/07/05 | 1,845 | 1,845 | 1,845 | 1,845 | 500 |
| 2016/07/04 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2016/07/01 | 1,800 | 1,800 | 1,722 | 1,754 | 6,500 |
| 2016/06/30 | 1,835 | 1,860 | 1,800 | 1,810 | 1,400 |
| 2016/06/29 | 1,838 | 1,850 | 1,810 | 1,850 | 3,100 |
| 2016/06/28 | 1,758 | 1,758 | 1,758 | 1,758 | 100 |
| 2016/06/27 | 1,690 | 1,701 | 1,667 | 1,684 | 69,600 |
| 2016/06/24 | 1,799 | 1,799 | 1,600 | 1,770 | 8,600 |
| 2016/06/23 | 1,746 | 1,777 | 1,746 | 1,777 | 2,900 |
| 2016/06/22 | 1,746 | 1,746 | 1,746 | 1,746 | 100 |
| 2016/06/21 | 1,749 | 1,749 | 1,706 | 1,706 | 1,600 |
| 2016/06/20 | 1,749 | 1,754 | 1,749 | 1,749 | 1,000 |
| 2016/06/17 | 1,715 | 1,715 | 1,715 | 1,715 | 3,700 |
| 2016/06/16 | 1,710 | 1,762 | 1,675 | 1,715 | 4,400 |
| 2016/06/15 | 1,671 | 1,699 | 1,671 | 1,687 | 2,700 |
| 2016/06/14 | 1,677 | 1,685 | 1,640 | 1,685 | 2,800 |
| 2016/06/13 | 1,720 | 1,720 | 1,677 | 1,677 | 2,300 |
| 2016/06/10 | 1,678 | 1,688 | 1,678 | 1,688 | 200 |
| 2016/06/09 | 1,679 | 1,691 | 1,670 | 1,691 | 800 |
| 2016/06/08 | 1,677 | 1,677 | 1,677 | 1,677 | 200 |
| 2016/06/07 | 1,681 | 1,681 | 1,681 | 1,681 | 500 |
| 2016/06/03 | 1,656 | 1,688 | 1,655 | 1,681 | 4,400 |
| 2016/06/02 | 1,656 | 1,675 | 1,653 | 1,675 | 2,600 |
| 2016/06/01 | 1,675 | 1,676 | 1,664 | 1,664 | 1,300 |
| 2016/05/31 | 1,675 | 1,675 | 1,673 | 1,675 | 600 |
| 2016/05/30 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2016/05/27 | 1,650 | 1,650 | 1,620 | 1,636 | 1,200 |
| 2016/05/26 | 1,660 | 1,715 | 1,660 | 1,675 | 3,600 |
| 2016/05/25 | 1,680 | 1,680 | 1,660 | 1,660 | 400 |
| 2016/05/24 | 1,655 | 1,655 | 1,642 | 1,642 | 600 |
| 2016/05/23 | 1,660 | 1,660 | 1,637 | 1,637 | 1,600 |
| 2016/05/20 | 1,655 | 1,655 | 1,645 | 1,645 | 1,500 |
| 2016/05/19 | 1,627 | 1,656 | 1,627 | 1,635 | 2,400 |
| 2016/05/18 | 1,622 | 1,622 | 1,610 | 1,610 | 1,000 |
| 2016/05/17 | 1,608 | 1,655 | 1,608 | 1,622 | 1,500 |
| 2016/05/16 | 1,630 | 1,634 | 1,607 | 1,607 | 9,000 |
| 2016/05/13 | 1,661 | 1,700 | 1,661 | 1,665 | 300 |
| 2016/05/12 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2016/05/11 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2016/05/10 | 1,603 | 1,620 | 1,603 | 1,620 | 600 |
| 2016/05/09 | 1,620 | 1,639 | 1,600 | 1,603 | 2,600 |
| 2016/05/06 | 1,720 | 1,720 | 1,626 | 1,653 | 1,700 |
| 2016/05/02 | 1,720 | 1,730 | 1,720 | 1,730 | 400 |
| 2016/04/28 | 1,720 | 1,730 | 1,720 | 1,730 | 400 |
| 2016/04/26 | 1,655 | 1,700 | 1,605 | 1,700 | 4,100 |
| 2016/04/25 | 1,635 | 1,655 | 1,635 | 1,655 | 400 |
| 2016/04/22 | 1,600 | 1,623 | 1,570 | 1,607 | 900 |
| 2016/04/21 | 1,591 | 1,591 | 1,591 | 1,591 | 900 |
| 2016/04/19 | 1,600 | 1,605 | 1,600 | 1,602 | 700 |
| 2016/04/18 | 1,640 | 1,649 | 1,606 | 1,634 | 4,000 |
| 2016/04/15 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2016/04/14 | 1,640 | 1,700 | 1,640 | 1,640 | 10,100 |
| 2016/04/13 | 1,640 | 1,660 | 1,620 | 1,660 | 3,400 |
| 2016/04/12 | 1,650 | 1,650 | 1,635 | 1,640 | 800 |
| 2016/04/07 | 1,647 | 1,650 | 1,645 | 1,645 | 500 |
| 2016/04/06 | 1,651 | 1,651 | 1,620 | 1,641 | 1,100 |
| 2016/04/05 | 1,665 | 1,665 | 1,620 | 1,640 | 5,600 |
| 2016/04/04 | 1,637 | 1,670 | 1,637 | 1,670 | 4,600 |
| 2016/04/01 | 1,630 | 1,650 | 1,613 | 1,625 | 6,200 |
| 2016/03/31 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2016/03/30 | 1,618 | 1,631 | 1,599 | 1,631 | 600 |
| 2016/03/29 | 1,625 | 1,625 | 1,600 | 1,625 | 600 |
| 2016/03/28 | 1,616 | 1,625 | 1,616 | 1,625 | 1,400 |
| 2016/03/25 | 1,680 | 1,680 | 1,621 | 1,622 | 1,400 |
| 2016/03/24 | 1,660 | 1,660 | 1,620 | 1,640 | 800 |
| 2016/03/23 | 1,700 | 1,700 | 1,638 | 1,638 | 300 |
| 2016/03/22 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2016/03/18 | 1,745 | 1,745 | 1,655 | 1,656 | 2,100 |
| 2016/03/17 | 1,730 | 1,749 | 1,700 | 1,749 | 1,000 |
| 2016/03/16 | 1,780 | 1,790 | 1,659 | 1,760 | 3,600 |
| 2016/03/15 | 1,689 | 1,780 | 1,689 | 1,780 | 3,800 |
| 2016/03/14 | 1,630 | 1,660 | 1,626 | 1,660 | 1,700 |
| 2016/03/11 | 1,597 | 1,599 | 1,597 | 1,599 | 200 |
| 2016/03/10 | 1,620 | 1,620 | 1,597 | 1,597 | 300 |
| 2016/03/09 | 1,597 | 1,605 | 1,561 | 1,598 | 2,800 |
| 2016/03/08 | 1,599 | 1,600 | 1,499 | 1,557 | 3,100 |
| 2016/03/07 | 1,579 | 1,591 | 1,578 | 1,579 | 1,500 |
| 2016/03/04 | 1,480 | 1,549 | 1,480 | 1,513 | 2,700 |
| 2016/03/03 | 1,461 | 1,520 | 1,452 | 1,455 | 1,800 |
| 2016/03/02 | 1,480 | 1,500 | 1,435 | 1,460 | 2,000 |
| 2016/03/01 | 1,380 | 1,480 | 1,380 | 1,480 | 500 |
| 2016/02/29 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2016/02/26 | 1,381 | 1,399 | 1,381 | 1,396 | 400 |
| 2016/02/25 | 1,358 | 1,390 | 1,358 | 1,380 | 1,000 |
| 2016/02/24 | 1,330 | 1,359 | 1,330 | 1,359 | 200 |
| 2016/02/23 | 1,290 | 1,349 | 1,290 | 1,349 | 2,700 |
| 2016/02/18 | 1,303 | 1,350 | 1,303 | 1,350 | 600 |
| 2016/02/17 | 1,262 | 1,288 | 1,262 | 1,273 | 3,600 |
| 2016/02/16 | 1,290 | 1,340 | 1,260 | 1,340 | 800 |
| 2016/02/15 | 1,320 | 1,350 | 1,285 | 1,350 | 1,200 |
| 2016/02/12 | 1,320 | 1,320 | 1,310 | 1,310 | 400 |
| 2016/02/10 | 1,397 | 1,397 | 1,321 | 1,337 | 1,400 |
| 2016/02/09 | 1,390 | 1,427 | 1,390 | 1,397 | 400 |
| 2016/02/05 | 1,421 | 1,428 | 1,400 | 1,427 | 900 |
| 2016/02/04 | 1,451 | 1,460 | 1,446 | 1,446 | 1,100 |
| 2016/02/03 | 1,480 | 1,480 | 1,451 | 1,480 | 400 |
| 2016/02/02 | 1,457 | 1,480 | 1,457 | 1,480 | 300 |
| 2016/02/01 | 1,446 | 1,548 | 1,446 | 1,457 | 1,200 |
| 2016/01/29 | 1,350 | 1,412 | 1,344 | 1,412 | 1,800 |
| 2016/01/28 | 1,356 | 1,379 | 1,341 | 1,360 | 1,200 |
| 2016/01/27 | 1,420 | 1,444 | 1,356 | 1,356 | 500 |
| 2016/01/26 | 1,333 | 1,333 | 1,315 | 1,323 | 600 |
| 2016/01/25 | 1,371 | 1,390 | 1,350 | 1,352 | 2,000 |
| 2016/01/22 | 1,326 | 1,422 | 1,326 | 1,369 | 2,000 |
| 2016/01/21 | 1,361 | 1,361 | 1,324 | 1,324 | 1,300 |
| 2016/01/20 | 1,390 | 1,415 | 1,370 | 1,370 | 600 |
| 2016/01/19 | 1,401 | 1,401 | 1,350 | 1,355 | 7,800 |
| 2016/01/18 | 1,350 | 1,510 | 1,350 | 1,505 | 4,000 |
| 2016/01/15 | 1,411 | 1,411 | 1,351 | 1,351 | 15,700 |
| 2016/01/14 | 1,500 | 1,500 | 1,400 | 1,411 | 21,600 |
| 2016/01/13 | 1,520 | 1,522 | 1,510 | 1,510 | 2,200 |
| 2016/01/12 | 1,581 | 1,585 | 1,531 | 1,531 | 1,700 |
| 2016/01/08 | 1,580 | 1,600 | 1,541 | 1,580 | 4,700 |
| 2016/01/07 | 1,600 | 1,600 | 1,579 | 1,580 | 4,800 |
| 2016/01/06 | 1,513 | 1,550 | 1,513 | 1,545 | 2,800 |
| 2016/01/05 | 1,507 | 1,550 | 1,507 | 1,520 | 3,400 |
| 2016/01/04 | 1,570 | 1,570 | 1,541 | 1,546 | 2,100 |