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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,847 | 1,879 | 1,847 | 1,871 | 3,600 |
| 2017/12/28 | 1,885 | 1,886 | 1,847 | 1,847 | 2,900 |
| 2017/12/27 | 1,835 | 1,880 | 1,830 | 1,878 | 5,700 |
| 2017/12/26 | 1,807 | 1,830 | 1,751 | 1,822 | 25,800 |
| 2017/12/25 | 1,846 | 1,847 | 1,818 | 1,818 | 9,000 |
| 2017/12/22 | 1,835 | 1,848 | 1,815 | 1,834 | 5,500 |
| 2017/12/21 | 1,824 | 1,847 | 1,784 | 1,847 | 10,900 |
| 2017/12/20 | 1,820 | 1,820 | 1,797 | 1,799 | 4,200 |
| 2017/12/19 | 1,823 | 1,823 | 1,790 | 1,820 | 11,600 |
| 2017/12/18 | 1,768 | 1,820 | 1,762 | 1,810 | 16,200 |
| 2017/12/15 | 1,730 | 1,730 | 1,700 | 1,730 | 6,500 |
| 2017/12/14 | 1,718 | 1,723 | 1,690 | 1,690 | 6,600 |
| 2017/12/13 | 1,705 | 1,724 | 1,704 | 1,724 | 3,100 |
| 2017/12/12 | 1,712 | 1,715 | 1,702 | 1,702 | 5,200 |
| 2017/12/11 | 1,677 | 1,694 | 1,675 | 1,690 | 5,800 |
| 2017/12/08 | 1,673 | 1,673 | 1,651 | 1,668 | 1,700 |
| 2017/12/07 | 1,661 | 1,675 | 1,610 | 1,637 | 7,700 |
| 2017/12/06 | 1,680 | 1,682 | 1,640 | 1,650 | 5,400 |
| 2017/12/05 | 1,724 | 1,724 | 1,673 | 1,680 | 5,500 |
| 2017/12/04 | 1,755 | 1,755 | 1,710 | 1,710 | 46,400 |
| 2017/12/01 | 1,761 | 1,763 | 1,748 | 1,748 | 31,800 |
| 2017/11/30 | 1,762 | 1,762 | 1,730 | 1,759 | 5,200 |
| 2017/11/29 | 1,735 | 1,752 | 1,735 | 1,752 | 4,700 |
| 2017/11/28 | 1,719 | 1,739 | 1,700 | 1,710 | 4,800 |
| 2017/11/27 | 1,707 | 1,715 | 1,698 | 1,714 | 4,700 |
| 2017/11/24 | 1,690 | 1,739 | 1,684 | 1,700 | 6,300 |
| 2017/11/22 | 1,673 | 1,689 | 1,666 | 1,689 | 4,600 |
| 2017/11/21 | 1,686 | 1,686 | 1,649 | 1,685 | 6,000 |
| 2017/11/20 | 1,655 | 1,667 | 1,609 | 1,646 | 7,900 |
| 2017/11/17 | 1,720 | 1,720 | 1,668 | 1,695 | 8,000 |
| 2017/11/16 | 1,643 | 1,700 | 1,642 | 1,690 | 6,000 |
| 2017/11/15 | 1,786 | 1,786 | 1,631 | 1,634 | 22,800 |
| 2017/11/14 | 1,825 | 1,825 | 1,675 | 1,762 | 19,500 |
| 2017/11/13 | 1,850 | 1,877 | 1,833 | 1,838 | 10,100 |
| 2017/11/10 | 1,926 | 1,926 | 1,835 | 1,848 | 10,700 |
| 2017/11/09 | 1,898 | 1,904 | 1,856 | 1,889 | 19,800 |
| 2017/11/08 | 1,860 | 1,879 | 1,856 | 1,877 | 12,100 |
| 2017/11/07 | 1,832 | 1,860 | 1,832 | 1,860 | 6,600 |
| 2017/11/06 | 1,820 | 1,835 | 1,820 | 1,833 | 2,800 |
| 2017/11/02 | 1,839 | 1,839 | 1,809 | 1,820 | 3,600 |
| 2017/11/01 | 1,854 | 1,854 | 1,827 | 1,836 | 5,500 |
| 2017/10/31 | 1,809 | 1,850 | 1,800 | 1,826 | 4,600 |
| 2017/10/30 | 1,815 | 1,815 | 1,800 | 1,803 | 6,200 |
| 2017/10/27 | 1,811 | 1,849 | 1,800 | 1,815 | 7,300 |
| 2017/10/26 | 1,803 | 1,869 | 1,785 | 1,809 | 8,000 |
| 2017/10/25 | 1,838 | 1,852 | 1,800 | 1,802 | 14,200 |
| 2017/10/24 | 1,868 | 1,870 | 1,785 | 1,858 | 17,700 |
| 2017/10/23 | 1,910 | 1,910 | 1,867 | 1,867 | 5,500 |
| 2017/10/20 | 1,965 | 1,965 | 1,901 | 1,901 | 13,000 |
| 2017/10/19 | 1,928 | 1,966 | 1,928 | 1,965 | 3,000 |
| 2017/10/18 | 1,972 | 1,974 | 1,946 | 1,950 | 3,200 |
| 2017/10/17 | 1,944 | 1,974 | 1,944 | 1,973 | 4,800 |
| 2017/10/16 | 1,974 | 1,975 | 1,941 | 1,957 | 7,000 |
| 2017/10/13 | 1,980 | 1,991 | 1,926 | 1,939 | 11,200 |
| 2017/10/12 | 1,999 | 2,000 | 1,966 | 1,995 | 10,800 |
| 2017/10/11 | 1,883 | 1,977 | 1,874 | 1,974 | 9,200 |
| 2017/10/10 | 1,820 | 1,927 | 1,820 | 1,897 | 12,700 |
| 2017/10/06 | 1,871 | 1,912 | 1,790 | 1,820 | 28,100 |
| 2017/10/05 | 1,974 | 1,974 | 1,880 | 1,889 | 56,300 |
| 2017/10/04 | 2,060 | 2,060 | 1,974 | 1,974 | 19,600 |
| 2017/10/03 | 1,977 | 2,017 | 1,936 | 2,010 | 11,800 |
| 2017/10/02 | 1,991 | 1,991 | 1,919 | 1,937 | 18,900 |
| 2017/09/29 | 2,069 | 2,069 | 1,999 | 2,016 | 14,400 |
| 2017/09/28 | 2,040 | 2,069 | 2,007 | 2,034 | 17,000 |
| 2017/09/27 | 1,969 | 2,041 | 1,959 | 2,041 | 15,400 |
| 2017/09/26 | 1,870 | 1,970 | 1,870 | 1,946 | 15,500 |
| 2017/09/25 | 1,802 | 1,890 | 1,800 | 1,889 | 18,600 |
| 2017/09/22 | 1,926 | 2,070 | 1,780 | 1,808 | 56,300 |
| 2017/09/21 | 1,766 | 1,850 | 1,766 | 1,846 | 22,200 |
| 2017/09/20 | 1,765 | 1,765 | 1,743 | 1,747 | 6,200 |
| 2017/09/19 | 1,723 | 1,759 | 1,714 | 1,759 | 25,200 |
| 2017/09/15 | 1,654 | 1,687 | 1,630 | 1,685 | 13,200 |
| 2017/09/14 | 1,675 | 1,678 | 1,620 | 1,631 | 21,300 |
| 2017/09/13 | 1,661 | 1,673 | 1,620 | 1,661 | 2,700 |
| 2017/09/12 | 1,646 | 1,674 | 1,646 | 1,674 | 4,600 |
| 2017/09/11 | 1,610 | 1,646 | 1,610 | 1,646 | 2,900 |
| 2017/09/08 | 1,619 | 1,619 | 1,595 | 1,610 | 2,000 |
| 2017/09/07 | 1,614 | 1,619 | 1,596 | 1,619 | 4,500 |
| 2017/09/06 | 1,572 | 1,609 | 1,552 | 1,609 | 5,000 |
| 2017/09/05 | 1,618 | 1,623 | 1,575 | 1,599 | 5,000 |
| 2017/09/04 | 1,611 | 1,625 | 1,575 | 1,623 | 4,800 |
| 2017/09/01 | 1,657 | 1,659 | 1,600 | 1,610 | 7,700 |
| 2017/08/31 | 1,670 | 1,677 | 1,650 | 1,657 | 7,400 |
| 2017/08/30 | 1,538 | 1,665 | 1,538 | 1,664 | 17,800 |
| 2017/08/29 | 1,530 | 1,540 | 1,503 | 1,538 | 3,300 |
| 2017/08/28 | 1,576 | 1,576 | 1,430 | 1,526 | 17,100 |
| 2017/08/25 | 1,594 | 1,649 | 1,554 | 1,569 | 31,800 |
| 2017/08/24 | 1,392 | 1,485 | 1,392 | 1,484 | 16,100 |
| 2017/08/23 | 1,383 | 1,392 | 1,383 | 1,392 | 2,500 |
| 2017/08/22 | 1,387 | 1,388 | 1,382 | 1,382 | 1,100 |
| 2017/08/21 | 1,417 | 1,417 | 1,390 | 1,391 | 4,200 |
| 2017/08/18 | 1,412 | 1,412 | 1,400 | 1,401 | 600 |
| 2017/08/17 | 1,380 | 1,411 | 1,375 | 1,411 | 3,300 |
| 2017/08/16 | 1,386 | 1,390 | 1,372 | 1,385 | 3,600 |
| 2017/08/15 | 1,391 | 1,406 | 1,385 | 1,385 | 3,100 |
| 2017/08/14 | 1,427 | 1,427 | 1,360 | 1,390 | 14,100 |
| 2017/08/10 | 1,406 | 1,417 | 1,399 | 1,416 | 11,200 |
| 2017/08/09 | 1,409 | 1,409 | 1,386 | 1,407 | 3,700 |
| 2017/08/08 | 1,403 | 1,409 | 1,403 | 1,409 | 1,500 |
| 2017/08/07 | 1,419 | 1,419 | 1,400 | 1,403 | 1,700 |
| 2017/08/04 | 1,422 | 1,422 | 1,400 | 1,409 | 2,100 |
| 2017/08/03 | 1,407 | 1,407 | 1,399 | 1,407 | 1,000 |
| 2017/08/02 | 1,409 | 1,409 | 1,395 | 1,408 | 4,200 |
| 2017/08/01 | 1,417 | 1,417 | 1,395 | 1,400 | 3,700 |
| 2017/07/31 | 1,418 | 1,425 | 1,392 | 1,399 | 4,700 |
| 2017/07/28 | 1,432 | 1,432 | 1,418 | 1,418 | 2,800 |
| 2017/07/27 | 1,421 | 1,434 | 1,421 | 1,430 | 1,000 |
| 2017/07/26 | 1,427 | 1,427 | 1,412 | 1,420 | 1,100 |
| 2017/07/25 | 1,410 | 1,430 | 1,402 | 1,406 | 3,800 |
| 2017/07/24 | 1,405 | 1,405 | 1,396 | 1,401 | 600 |
| 2017/07/21 | 1,372 | 1,400 | 1,372 | 1,400 | 3,700 |
| 2017/07/20 | 1,374 | 1,405 | 1,371 | 1,371 | 5,000 |
| 2017/07/19 | 1,401 | 1,429 | 1,373 | 1,373 | 7,000 |
| 2017/07/18 | 1,430 | 1,439 | 1,322 | 1,405 | 21,300 |
| 2017/07/14 | 1,361 | 1,420 | 1,361 | 1,400 | 17,900 |
| 2017/07/13 | 1,335 | 1,368 | 1,335 | 1,368 | 22,300 |
| 2017/07/12 | 1,304 | 1,337 | 1,300 | 1,325 | 4,200 |
| 2017/07/11 | 1,318 | 1,318 | 1,300 | 1,304 | 1,800 |
| 2017/07/10 | 1,285 | 1,322 | 1,285 | 1,305 | 10,100 |
| 2017/07/07 | 1,277 | 1,281 | 1,276 | 1,281 | 2,700 |
| 2017/07/06 | 1,290 | 1,290 | 1,276 | 1,277 | 1,300 |
| 2017/07/05 | 1,287 | 1,288 | 1,273 | 1,275 | 2,300 |
| 2017/07/04 | 1,315 | 1,315 | 1,280 | 1,280 | 1,800 |
| 2017/07/03 | 1,287 | 1,304 | 1,280 | 1,302 | 1,700 |
| 2017/06/30 | 1,306 | 1,306 | 1,285 | 1,285 | 5,400 |
| 2017/06/29 | 1,279 | 1,309 | 1,278 | 1,300 | 5,400 |
| 2017/06/28 | 1,285 | 1,300 | 1,275 | 1,275 | 25,600 |
| 2017/06/27 | 1,319 | 1,319 | 1,283 | 1,285 | 8,600 |
| 2017/06/26 | 1,300 | 1,307 | 1,289 | 1,289 | 9,000 |
| 2017/06/23 | 1,325 | 1,344 | 1,285 | 1,300 | 7,200 |
| 2017/06/22 | 1,319 | 1,355 | 1,319 | 1,323 | 3,100 |
| 2017/06/21 | 1,320 | 1,328 | 1,300 | 1,311 | 9,800 |
| 2017/06/20 | 1,347 | 1,350 | 1,318 | 1,335 | 17,100 |
| 2017/06/19 | 1,300 | 1,347 | 1,289 | 1,338 | 29,500 |
| 2017/06/16 | 1,230 | 1,286 | 1,225 | 1,240 | 9,900 |
| 2017/06/15 | 1,222 | 1,237 | 1,220 | 1,220 | 1,700 |
| 2017/06/14 | 1,250 | 1,253 | 1,228 | 1,239 | 5,100 |
| 2017/06/13 | 1,205 | 1,248 | 1,205 | 1,237 | 9,000 |
| 2017/06/12 | 1,208 | 1,208 | 1,205 | 1,205 | 1,400 |
| 2017/06/09 | 1,209 | 1,209 | 1,208 | 1,208 | 500 |
| 2017/06/08 | 1,217 | 1,218 | 1,209 | 1,209 | 700 |
| 2017/06/07 | 1,207 | 1,216 | 1,192 | 1,216 | 2,800 |
| 2017/06/06 | 1,225 | 1,228 | 1,217 | 1,217 | 6,300 |
| 2017/06/05 | 1,231 | 1,231 | 1,220 | 1,222 | 9,300 |
| 2017/06/02 | 1,235 | 1,241 | 1,217 | 1,241 | 6,800 |
| 2017/06/01 | 1,222 | 1,236 | 1,222 | 1,230 | 1,900 |
| 2017/05/31 | 1,207 | 1,220 | 1,201 | 1,219 | 6,700 |
| 2017/05/30 | 1,191 | 1,202 | 1,191 | 1,202 | 600 |
| 2017/05/29 | 1,190 | 1,217 | 1,188 | 1,188 | 5,300 |
| 2017/05/26 | 1,185 | 1,206 | 1,165 | 1,190 | 15,300 |
| 2017/05/25 | 1,163 | 1,180 | 1,160 | 1,164 | 28,700 |
| 2017/05/24 | 1,168 | 1,169 | 1,162 | 1,163 | 4,200 |
| 2017/05/23 | 1,165 | 1,166 | 1,165 | 1,166 | 10,400 |
| 2017/05/22 | 1,169 | 1,191 | 1,162 | 1,162 | 1,400 |
| 2017/05/19 | 1,162 | 1,171 | 1,135 | 1,170 | 6,500 |
| 2017/05/18 | 1,172 | 1,187 | 1,172 | 1,172 | 9,800 |
| 2017/05/17 | 1,164 | 1,176 | 1,164 | 1,171 | 1,000 |
| 2017/05/16 | 1,157 | 1,199 | 1,156 | 1,164 | 19,600 |
| 2017/05/15 | 1,175 | 1,183 | 1,175 | 1,180 | 3,400 |
| 2017/05/12 | 1,230 | 1,230 | 1,190 | 1,193 | 4,200 |
| 2017/05/11 | 1,246 | 1,246 | 1,201 | 1,210 | 4,900 |
| 2017/05/10 | 1,190 | 1,246 | 1,190 | 1,246 | 8,600 |
| 2017/05/09 | 1,151 | 1,194 | 1,144 | 1,189 | 6,900 |
| 2017/05/08 | 1,140 | 1,150 | 1,135 | 1,150 | 9,200 |
| 2017/05/02 | 1,145 | 1,145 | 1,118 | 1,133 | 1,700 |
| 2017/05/01 | 1,146 | 1,146 | 1,145 | 1,145 | 200 |
| 2017/04/28 | 1,146 | 1,146 | 1,131 | 1,145 | 1,200 |
| 2017/04/27 | 1,144 | 1,149 | 1,130 | 1,139 | 1,000 |
| 2017/04/26 | 1,148 | 1,148 | 1,116 | 1,140 | 4,700 |
| 2017/04/25 | 1,146 | 1,147 | 1,118 | 1,147 | 10,200 |
| 2017/04/24 | 1,142 | 1,147 | 1,135 | 1,147 | 1,100 |
| 2017/04/21 | 1,125 | 1,149 | 1,125 | 1,142 | 900 |
| 2017/04/20 | 1,147 | 1,147 | 1,115 | 1,140 | 3,900 |
| 2017/04/19 | 1,150 | 1,150 | 1,110 | 1,140 | 11,200 |
| 2017/04/18 | 1,149 | 1,150 | 1,149 | 1,150 | 900 |
| 2017/04/17 | 1,143 | 1,149 | 1,143 | 1,149 | 400 |
| 2017/04/14 | 1,107 | 1,140 | 1,107 | 1,140 | 8,800 |
| 2017/04/13 | 1,118 | 1,130 | 1,110 | 1,129 | 7,400 |
| 2017/04/12 | 1,142 | 1,158 | 1,115 | 1,148 | 15,100 |
| 2017/04/11 | 1,157 | 1,165 | 1,155 | 1,165 | 300 |
| 2017/04/10 | 1,175 | 1,175 | 1,156 | 1,174 | 400 |
| 2017/04/07 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
| 2017/04/06 | 1,169 | 1,191 | 1,150 | 1,150 | 2,500 |
| 2017/04/05 | 1,169 | 1,175 | 1,140 | 1,160 | 5,700 |
| 2017/04/04 | 1,181 | 1,192 | 1,171 | 1,172 | 3,500 |
| 2017/04/03 | 1,198 | 1,198 | 1,179 | 1,181 | 3,200 |
| 2017/03/31 | 1,193 | 1,195 | 1,184 | 1,195 | 2,300 |
| 2017/03/30 | 1,194 | 1,194 | 1,186 | 1,194 | 3,700 |
| 2017/03/29 | 1,189 | 1,194 | 1,177 | 1,193 | 7,400 |
| 2017/03/28 | 1,172 | 1,194 | 1,172 | 1,184 | 5,000 |
| 2017/03/27 | 1,232 | 1,232 | 1,171 | 1,171 | 6,000 |
| 2017/03/24 | 1,240 | 1,240 | 1,210 | 1,239 | 600 |
| 2017/03/23 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2017/03/22 | 1,210 | 1,230 | 1,210 | 1,224 | 2,100 |
| 2017/03/21 | 1,230 | 1,248 | 1,196 | 1,224 | 12,200 |
| 2017/03/17 | 1,237 | 1,239 | 1,218 | 1,239 | 6,400 |
| 2017/03/16 | 1,246 | 1,258 | 1,216 | 1,257 | 8,500 |
| 2017/03/15 | 1,242 | 1,266 | 1,233 | 1,246 | 600 |
| 2017/03/14 | 1,258 | 1,258 | 1,225 | 1,241 | 2,000 |
| 2017/03/13 | 1,260 | 1,260 | 1,244 | 1,251 | 2,700 |
| 2017/03/10 | 1,256 | 1,270 | 1,256 | 1,260 | 600 |
| 2017/03/09 | 1,250 | 1,269 | 1,250 | 1,262 | 4,000 |
| 2017/03/08 | 1,292 | 1,292 | 1,255 | 1,255 | 6,000 |
| 2017/03/07 | 1,289 | 1,289 | 1,255 | 1,277 | 2,900 |
| 2017/03/06 | 1,272 | 1,285 | 1,256 | 1,283 | 7,700 |
| 2017/03/03 | 1,277 | 1,280 | 1,277 | 1,280 | 400 |
| 2017/03/02 | 1,292 | 1,292 | 1,255 | 1,288 | 4,100 |
| 2017/03/01 | 1,290 | 1,299 | 1,280 | 1,291 | 1,900 |
| 2017/02/28 | 1,275 | 1,312 | 1,239 | 1,299 | 25,300 |
| 2017/02/27 | 1,311 | 1,311 | 1,269 | 1,275 | 11,500 |
| 2017/02/24 | 1,334 | 1,337 | 1,318 | 1,327 | 1,400 |
| 2017/02/23 | 1,331 | 1,331 | 1,320 | 1,324 | 6,700 |
| 2017/02/22 | 1,339 | 1,339 | 1,321 | 1,331 | 4,800 |
| 2017/02/21 | 1,350 | 1,350 | 1,340 | 1,340 | 2,600 |
| 2017/02/20 | 1,356 | 1,363 | 1,341 | 1,347 | 2,100 |
| 2017/02/17 | 1,330 | 1,343 | 1,330 | 1,338 | 1,900 |
| 2017/02/16 | 1,360 | 1,360 | 1,340 | 1,351 | 7,300 |
| 2017/02/15 | 1,370 | 1,379 | 1,352 | 1,366 | 3,700 |
| 2017/02/14 | 1,373 | 1,386 | 1,369 | 1,370 | 3,500 |
| 2017/02/13 | 1,376 | 1,376 | 1,312 | 1,349 | 4,500 |
| 2017/02/10 | 1,340 | 1,351 | 1,340 | 1,346 | 9,400 |
| 2017/02/09 | 1,355 | 1,356 | 1,330 | 1,330 | 19,200 |
| 2017/02/08 | 1,344 | 1,351 | 1,295 | 1,341 | 15,400 |
| 2017/02/07 | 1,390 | 1,395 | 1,345 | 1,354 | 3,800 |
| 2017/02/06 | 1,355 | 1,397 | 1,339 | 1,397 | 8,400 |
| 2017/02/03 | 1,365 | 1,384 | 1,349 | 1,359 | 22,000 |
| 2017/02/02 | 1,380 | 1,392 | 1,363 | 1,363 | 13,400 |
| 2017/02/01 | 1,400 | 1,404 | 1,371 | 1,384 | 12,600 |
| 2017/01/31 | 1,366 | 1,410 | 1,366 | 1,391 | 20,600 |
| 2017/01/30 | 1,338 | 1,380 | 1,334 | 1,364 | 11,100 |
| 2017/01/27 | 1,320 | 1,358 | 1,284 | 1,321 | 19,600 |
| 2017/01/26 | 1,218 | 1,300 | 1,218 | 1,284 | 34,800 |
| 2017/01/25 | 1,207 | 1,212 | 1,198 | 1,206 | 4,600 |
| 2017/01/24 | 1,193 | 1,200 | 1,191 | 1,196 | 2,500 |
| 2017/01/23 | 1,207 | 1,207 | 1,185 | 1,200 | 3,900 |
| 2017/01/20 | 1,183 | 1,185 | 1,182 | 1,182 | 1,100 |
| 2017/01/19 | 1,185 | 1,185 | 1,181 | 1,182 | 2,000 |
| 2017/01/18 | 1,184 | 1,199 | 1,184 | 1,190 | 1,500 |
| 2017/01/17 | 1,188 | 1,188 | 1,175 | 1,187 | 4,600 |
| 2017/01/16 | 1,188 | 1,202 | 1,180 | 1,188 | 7,100 |
| 2017/01/13 | 1,186 | 1,203 | 1,183 | 1,184 | 3,200 |
| 2017/01/12 | 1,206 | 1,210 | 1,185 | 1,185 | 17,000 |
| 2017/01/11 | 1,171 | 1,218 | 1,171 | 1,206 | 17,000 |
| 2017/01/10 | 1,203 | 1,221 | 1,181 | 1,201 | 21,800 |
| 2017/01/06 | 1,191 | 1,203 | 1,191 | 1,203 | 5,000 |
| 2017/01/05 | 1,206 | 1,206 | 1,186 | 1,203 | 19,300 |
| 2017/01/04 | 1,204 | 1,205 | 1,191 | 1,204 | 4,000 |