メルコホールディングス(6676)の株価時系列情報
メルコホールディングス(6676)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 | 1,359 | 1,366 | 1,355 | 1,358 | 39,000 |
| 2013/12/27 | 1,350 | 1,357 | 1,340 | 1,352 | 41,100 |
| 2013/12/26 | 1,301 | 1,366 | 1,301 | 1,351 | 135,100 |
| 2013/12/25 | 1,319 | 1,323 | 1,293 | 1,298 | 62,600 |
| 2013/12/24 | 1,325 | 1,333 | 1,306 | 1,314 | 38,800 |
| 2013/12/20 | 1,304 | 1,330 | 1,298 | 1,330 | 110,900 |
| 2013/12/19 | 1,299 | 1,310 | 1,287 | 1,300 | 73,700 |
| 2013/12/18 | 1,291 | 1,311 | 1,285 | 1,296 | 81,400 |
| 2013/12/17 | 1,308 | 1,318 | 1,288 | 1,300 | 77,100 |
| 2013/12/16 | 1,316 | 1,329 | 1,313 | 1,316 | 36,700 |
| 2013/12/13 | 1,305 | 1,342 | 1,305 | 1,323 | 79,500 |
| 2013/12/12 | 1,308 | 1,331 | 1,306 | 1,326 | 53,700 |
| 2013/12/11 | 1,320 | 1,331 | 1,306 | 1,315 | 63,200 |
| 2013/12/10 | 1,318 | 1,335 | 1,318 | 1,320 | 66,300 |
| 2013/12/09 | 1,344 | 1,347 | 1,311 | 1,316 | 69,300 |
| 2013/12/06 | 1,317 | 1,344 | 1,312 | 1,334 | 54,300 |
| 2013/12/05 | 1,332 | 1,336 | 1,318 | 1,323 | 56,100 |
| 2013/12/04 | 1,306 | 1,330 | 1,305 | 1,322 | 66,800 |
| 2013/12/03 | 1,326 | 1,328 | 1,314 | 1,323 | 82,300 |
| 2013/12/02 | 1,268 | 1,329 | 1,268 | 1,326 | 196,000 |
| 2013/11/29 | 1,272 | 1,277 | 1,262 | 1,268 | 98,900 |
| 2013/11/28 | 1,284 | 1,297 | 1,272 | 1,274 | 78,600 |
| 2013/11/27 | 1,280 | 1,287 | 1,270 | 1,274 | 62,800 |
| 2013/11/26 | 1,280 | 1,292 | 1,280 | 1,282 | 49,800 |
| 2013/11/25 | 1,290 | 1,296 | 1,280 | 1,283 | 53,100 |
| 2013/11/22 | 1,293 | 1,293 | 1,277 | 1,283 | 72,800 |
| 2013/11/21 | 1,279 | 1,298 | 1,278 | 1,293 | 43,500 |
| 2013/11/20 | 1,283 | 1,294 | 1,278 | 1,288 | 47,600 |
| 2013/11/19 | 1,299 | 1,304 | 1,288 | 1,289 | 34,800 |
| 2013/11/18 | 1,319 | 1,319 | 1,299 | 1,306 | 32,300 |
| 2013/11/15 | 1,312 | 1,321 | 1,307 | 1,315 | 32,100 |
| 2013/11/14 | 1,297 | 1,309 | 1,292 | 1,307 | 30,600 |
| 2013/11/13 | 1,282 | 1,294 | 1,282 | 1,286 | 23,500 |
| 2013/11/12 | 1,273 | 1,286 | 1,273 | 1,281 | 21,600 |
| 2013/11/11 | 1,279 | 1,294 | 1,270 | 1,273 | 24,900 |
| 2013/11/08 | 1,270 | 1,275 | 1,259 | 1,264 | 39,000 |
| 2013/11/07 | 1,291 | 1,294 | 1,264 | 1,270 | 74,000 |
| 2013/11/06 | 1,282 | 1,300 | 1,278 | 1,293 | 59,700 |
| 2013/11/05 | 1,304 | 1,348 | 1,282 | 1,289 | 69,800 |
| 2013/11/01 | 1,344 | 1,350 | 1,293 | 1,304 | 85,800 |
| 2013/10/31 | 1,380 | 1,387 | 1,340 | 1,344 | 126,500 |
| 2013/10/30 | 1,343 | 1,400 | 1,343 | 1,400 | 173,700 |
| 2013/10/29 | 1,364 | 1,365 | 1,350 | 1,350 | 66,900 |
| 2013/10/28 | 1,358 | 1,374 | 1,351 | 1,363 | 45,900 |
| 2013/10/25 | 1,382 | 1,383 | 1,358 | 1,358 | 34,600 |
| 2013/10/24 | 1,368 | 1,383 | 1,362 | 1,381 | 31,800 |
| 2013/10/23 | 1,378 | 1,394 | 1,370 | 1,370 | 62,700 |
| 2013/10/22 | 1,376 | 1,409 | 1,375 | 1,384 | 75,800 |
| 2013/10/21 | 1,380 | 1,405 | 1,373 | 1,385 | 37,000 |
| 2013/10/18 | 1,394 | 1,397 | 1,378 | 1,380 | 37,800 |
| 2013/10/17 | 1,402 | 1,403 | 1,387 | 1,400 | 37,100 |
| 2013/10/16 | 1,372 | 1,404 | 1,371 | 1,389 | 34,600 |
| 2013/10/15 | 1,378 | 1,393 | 1,370 | 1,371 | 39,000 |
| 2013/10/11 | 1,374 | 1,383 | 1,344 | 1,381 | 65,500 |
| 2013/10/10 | 1,393 | 1,393 | 1,330 | 1,360 | 130,000 |
| 2013/10/09 | 1,304 | 1,400 | 1,304 | 1,398 | 145,400 |
| 2013/10/08 | 1,310 | 1,320 | 1,301 | 1,306 | 98,500 |
| 2013/10/07 | 1,353 | 1,376 | 1,353 | 1,370 | 21,500 |
| 2013/10/04 | 1,388 | 1,390 | 1,351 | 1,353 | 27,700 |
| 2013/10/03 | 1,373 | 1,394 | 1,373 | 1,387 | 32,300 |
| 2013/10/02 | 1,373 | 1,385 | 1,351 | 1,361 | 30,800 |
| 2013/10/01 | 1,357 | 1,386 | 1,357 | 1,372 | 28,100 |
| 2013/09/30 | 1,390 | 1,397 | 1,361 | 1,371 | 24,100 |
| 2013/09/27 | 1,390 | 1,419 | 1,390 | 1,402 | 58,200 |
| 2013/09/26 | 1,392 | 1,405 | 1,361 | 1,403 | 31,100 |
| 2013/09/25 | 1,393 | 1,404 | 1,382 | 1,393 | 42,900 |
| 2013/09/24 | 1,407 | 1,407 | 1,390 | 1,394 | 22,700 |
| 2013/09/20 | 1,399 | 1,400 | 1,386 | 1,393 | 30,300 |
| 2013/09/19 | 1,375 | 1,399 | 1,358 | 1,397 | 58,400 |
| 2013/09/18 | 1,360 | 1,380 | 1,356 | 1,358 | 23,600 |
| 2013/09/17 | 1,353 | 1,395 | 1,339 | 1,356 | 63,700 |
| 2013/09/13 | 1,341 | 1,358 | 1,327 | 1,356 | 67,700 |
| 2013/09/12 | 1,331 | 1,338 | 1,320 | 1,328 | 37,200 |
| 2013/09/11 | 1,363 | 1,363 | 1,328 | 1,331 | 45,700 |
| 2013/09/10 | 1,340 | 1,366 | 1,340 | 1,366 | 43,000 |
| 2013/09/09 | 1,323 | 1,339 | 1,311 | 1,324 | 25,800 |
| 2013/09/06 | 1,322 | 1,348 | 1,307 | 1,310 | 37,200 |
| 2013/09/05 | 1,365 | 1,365 | 1,321 | 1,322 | 46,100 |
| 2013/09/04 | 1,315 | 1,369 | 1,309 | 1,365 | 89,000 |
| 2013/09/03 | 1,299 | 1,310 | 1,297 | 1,309 | 38,200 |
| 2013/09/02 | 1,262 | 1,295 | 1,260 | 1,289 | 37,900 |
| 2013/08/30 | 1,271 | 1,285 | 1,262 | 1,265 | 44,400 |
| 2013/08/29 | 1,275 | 1,280 | 1,252 | 1,271 | 49,700 |
| 2013/08/28 | 1,275 | 1,277 | 1,260 | 1,273 | 47,600 |
| 2013/08/27 | 1,280 | 1,303 | 1,276 | 1,276 | 41,200 |
| 2013/08/26 | 1,294 | 1,299 | 1,277 | 1,283 | 42,200 |
| 2013/08/23 | 1,324 | 1,324 | 1,289 | 1,294 | 59,800 |
| 2013/08/22 | 1,311 | 1,334 | 1,298 | 1,300 | 57,600 |
| 2013/08/21 | 1,319 | 1,352 | 1,310 | 1,317 | 105,500 |
| 2013/08/20 | 1,310 | 1,352 | 1,304 | 1,325 | 82,300 |
| 2013/08/19 | 1,306 | 1,312 | 1,299 | 1,306 | 53,200 |
| 2013/08/16 | 1,333 | 1,342 | 1,308 | 1,311 | 60,100 |
| 2013/08/15 | 1,361 | 1,363 | 1,334 | 1,337 | 33,900 |
| 2013/08/14 | 1,353 | 1,365 | 1,339 | 1,361 | 42,100 |
| 2013/08/13 | 1,335 | 1,355 | 1,333 | 1,354 | 32,500 |
| 2013/08/12 | 1,312 | 1,352 | 1,305 | 1,335 | 46,200 |
| 2013/08/09 | 1,330 | 1,342 | 1,312 | 1,318 | 111,200 |
| 2013/08/08 | 1,334 | 1,357 | 1,331 | 1,337 | 91,900 |
| 2013/08/07 | 1,369 | 1,369 | 1,341 | 1,344 | 139,100 |
| 2013/08/06 | 1,410 | 1,420 | 1,385 | 1,398 | 69,000 |
| 2013/08/05 | 1,391 | 1,405 | 1,364 | 1,403 | 79,000 |
| 2013/08/02 | 1,360 | 1,391 | 1,350 | 1,390 | 39,800 |
| 2013/08/01 | 1,346 | 1,356 | 1,338 | 1,356 | 28,200 |
| 2013/07/31 | 1,346 | 1,365 | 1,341 | 1,346 | 72,000 |
| 2013/07/30 | 1,332 | 1,350 | 1,326 | 1,342 | 48,800 |
| 2013/07/29 | 1,350 | 1,377 | 1,328 | 1,344 | 74,900 |
| 2013/07/26 | 1,386 | 1,395 | 1,371 | 1,375 | 45,100 |
| 2013/07/25 | 1,436 | 1,436 | 1,386 | 1,386 | 54,200 |
| 2013/07/24 | 1,432 | 1,437 | 1,399 | 1,420 | 79,200 |
| 2013/07/23 | 1,355 | 1,468 | 1,350 | 1,433 | 227,000 |
| 2013/07/22 | 1,382 | 1,387 | 1,360 | 1,365 | 91,600 |
| 2013/07/19 | 1,400 | 1,400 | 1,363 | 1,367 | 119,900 |
| 2013/07/18 | 1,362 | 1,388 | 1,360 | 1,388 | 81,100 |
| 2013/07/17 | 1,352 | 1,390 | 1,331 | 1,355 | 125,900 |
| 2013/07/16 | 1,355 | 1,370 | 1,350 | 1,364 | 67,000 |
| 2013/07/12 | 1,377 | 1,377 | 1,349 | 1,353 | 62,500 |
| 2013/07/11 | 1,345 | 1,370 | 1,341 | 1,369 | 73,400 |
| 2013/07/10 | 1,366 | 1,375 | 1,351 | 1,356 | 71,600 |
| 2013/07/09 | 1,352 | 1,374 | 1,343 | 1,365 | 78,800 |
| 2013/07/08 | 1,369 | 1,375 | 1,326 | 1,326 | 73,200 |
| 2013/07/05 | 1,324 | 1,350 | 1,307 | 1,349 | 128,700 |
| 2013/07/04 | 1,370 | 1,373 | 1,316 | 1,324 | 131,700 |
| 2013/07/03 | 1,381 | 1,393 | 1,371 | 1,387 | 86,000 |
| 2013/07/02 | 1,395 | 1,405 | 1,362 | 1,380 | 105,900 |
| 2013/07/01 | 1,347 | 1,392 | 1,345 | 1,386 | 119,100 |
| 2013/06/28 | 1,328 | 1,336 | 1,315 | 1,328 | 79,800 |
| 2013/06/27 | 1,305 | 1,312 | 1,276 | 1,312 | 249,200 |
| 2013/06/26 | 1,260 | 1,305 | 1,257 | 1,295 | 157,500 |
| 2013/06/25 | 1,279 | 1,280 | 1,235 | 1,248 | 174,300 |
| 2013/06/24 | 1,318 | 1,320 | 1,279 | 1,279 | 127,200 |
| 2013/06/21 | 1,295 | 1,314 | 1,275 | 1,313 | 175,400 |
| 2013/06/20 | 1,344 | 1,344 | 1,302 | 1,307 | 158,600 |
| 2013/06/19 | 1,331 | 1,353 | 1,316 | 1,336 | 145,400 |
| 2013/06/18 | 1,336 | 1,380 | 1,317 | 1,325 | 191,500 |
| 2013/06/17 | 1,324 | 1,355 | 1,320 | 1,335 | 127,900 |
| 2013/06/14 | 1,357 | 1,388 | 1,324 | 1,324 | 143,800 |
| 2013/06/13 | 1,400 | 1,401 | 1,351 | 1,352 | 142,100 |
| 2013/06/12 | 1,480 | 1,480 | 1,422 | 1,429 | 93,500 |
| 2013/06/11 | 1,426 | 1,499 | 1,418 | 1,487 | 115,900 |
| 2013/06/10 | 1,395 | 1,422 | 1,391 | 1,404 | 150,400 |
| 2013/06/07 | 1,402 | 1,419 | 1,350 | 1,361 | 142,800 |
| 2013/06/06 | 1,458 | 1,489 | 1,414 | 1,419 | 152,100 |
| 2013/06/05 | 1,500 | 1,527 | 1,470 | 1,471 | 143,000 |
| 2013/06/04 | 1,501 | 1,545 | 1,500 | 1,528 | 77,300 |
| 2013/06/03 | 1,535 | 1,558 | 1,516 | 1,519 | 88,400 |
| 2013/05/31 | 1,546 | 1,565 | 1,526 | 1,545 | 73,000 |
| 2013/05/30 | 1,510 | 1,571 | 1,505 | 1,531 | 118,300 |
| 2013/05/29 | 1,521 | 1,543 | 1,516 | 1,518 | 66,500 |
| 2013/05/28 | 1,493 | 1,533 | 1,492 | 1,528 | 40,300 |
| 2013/05/27 | 1,533 | 1,535 | 1,494 | 1,506 | 59,100 |
| 2013/05/24 | 1,544 | 1,570 | 1,533 | 1,549 | 73,800 |
| 2013/05/23 | 1,604 | 1,613 | 1,544 | 1,544 | 111,200 |
| 2013/05/22 | 1,617 | 1,618 | 1,595 | 1,603 | 93,700 |
| 2013/05/21 | 1,586 | 1,616 | 1,584 | 1,594 | 101,000 |
| 2013/05/20 | 1,597 | 1,615 | 1,579 | 1,581 | 104,700 |
| 2013/05/17 | 1,585 | 1,603 | 1,579 | 1,579 | 138,100 |
| 2013/05/16 | 1,601 | 1,624 | 1,584 | 1,597 | 123,000 |
| 2013/05/15 | 1,701 | 1,716 | 1,659 | 1,667 | 86,800 |
| 2013/05/14 | 1,690 | 1,690 | 1,667 | 1,684 | 47,400 |
| 2013/05/13 | 1,668 | 1,689 | 1,654 | 1,666 | 68,000 |
| 2013/05/10 | 1,637 | 1,660 | 1,637 | 1,659 | 46,200 |
| 2013/05/09 | 1,645 | 1,656 | 1,614 | 1,625 | 32,400 |
| 2013/05/08 | 1,654 | 1,654 | 1,630 | 1,644 | 73,700 |
| 2013/05/07 | 1,637 | 1,655 | 1,630 | 1,649 | 55,700 |
| 2013/05/02 | 1,610 | 1,638 | 1,606 | 1,617 | 28,600 |
| 2013/05/01 | 1,620 | 1,629 | 1,596 | 1,621 | 28,200 |
| 2013/04/30 | 1,600 | 1,625 | 1,600 | 1,606 | 40,100 |
| 2013/04/26 | 1,621 | 1,634 | 1,598 | 1,598 | 37,500 |
| 2013/04/25 | 1,646 | 1,658 | 1,631 | 1,633 | 49,000 |
| 2013/04/24 | 1,601 | 1,646 | 1,600 | 1,640 | 76,200 |
| 2013/04/23 | 1,583 | 1,602 | 1,582 | 1,593 | 46,000 |
| 2013/04/22 | 1,598 | 1,598 | 1,572 | 1,577 | 52,700 |
| 2013/04/19 | 1,568 | 1,589 | 1,564 | 1,580 | 33,500 |
| 2013/04/18 | 1,610 | 1,610 | 1,567 | 1,567 | 57,700 |
| 2013/04/17 | 1,579 | 1,612 | 1,576 | 1,612 | 74,800 |
| 2013/04/16 | 1,548 | 1,579 | 1,538 | 1,550 | 87,600 |
| 2013/04/15 | 1,600 | 1,616 | 1,581 | 1,588 | 85,000 |
| 2013/04/12 | 1,552 | 1,590 | 1,548 | 1,585 | 79,900 |
| 2013/04/11 | 1,548 | 1,565 | 1,537 | 1,551 | 86,900 |
| 2013/04/10 | 1,519 | 1,541 | 1,519 | 1,540 | 98,900 |
| 2013/04/09 | 1,545 | 1,551 | 1,508 | 1,523 | 178,700 |
| 2013/04/08 | 1,610 | 1,631 | 1,532 | 1,553 | 184,400 |
| 2013/04/05 | 1,660 | 1,663 | 1,598 | 1,603 | 59,600 |
| 2013/04/04 | 1,572 | 1,624 | 1,565 | 1,624 | 40,600 |
| 2013/04/03 | 1,551 | 1,608 | 1,551 | 1,595 | 49,600 |
| 2013/04/02 | 1,600 | 1,600 | 1,554 | 1,554 | 89,100 |
| 2013/04/01 | 1,623 | 1,623 | 1,600 | 1,602 | 25,600 |
| 2013/03/29 | 1,633 | 1,640 | 1,615 | 1,621 | 27,600 |
| 2013/03/28 | 1,645 | 1,648 | 1,610 | 1,642 | 41,200 |
| 2013/03/27 | 1,642 | 1,648 | 1,635 | 1,645 | 25,400 |
| 2013/03/26 | 1,640 | 1,643 | 1,621 | 1,642 | 66,500 |
| 2013/03/25 | 1,661 | 1,679 | 1,636 | 1,637 | 78,000 |
| 2013/03/22 | 1,701 | 1,712 | 1,660 | 1,661 | 74,600 |
| 2013/03/21 | 1,729 | 1,754 | 1,707 | 1,719 | 85,700 |
| 2013/03/19 | 1,737 | 1,739 | 1,706 | 1,708 | 50,200 |
| 2013/03/18 | 1,752 | 1,756 | 1,714 | 1,718 | 36,100 |
| 2013/03/15 | 1,727 | 1,762 | 1,726 | 1,762 | 70,800 |
| 2013/03/14 | 1,742 | 1,763 | 1,725 | 1,727 | 55,000 |
| 2013/03/13 | 1,728 | 1,756 | 1,724 | 1,746 | 25,200 |
| 2013/03/12 | 1,800 | 1,801 | 1,737 | 1,742 | 76,400 |
| 2013/03/11 | 1,775 | 1,793 | 1,768 | 1,778 | 40,900 |
| 2013/03/08 | 1,785 | 1,785 | 1,764 | 1,768 | 58,400 |
| 2013/03/07 | 1,764 | 1,793 | 1,757 | 1,778 | 55,900 |
| 2013/03/06 | 1,762 | 1,788 | 1,750 | 1,763 | 46,600 |
| 2013/03/05 | 1,748 | 1,793 | 1,746 | 1,760 | 74,900 |
| 2013/03/04 | 1,722 | 1,741 | 1,720 | 1,729 | 35,900 |
| 2013/03/01 | 1,746 | 1,746 | 1,711 | 1,712 | 41,700 |
| 2013/02/28 | 1,631 | 1,738 | 1,631 | 1,733 | 147,600 |
| 2013/02/27 | 1,650 | 1,657 | 1,626 | 1,635 | 44,200 |
| 2013/02/26 | 1,631 | 1,679 | 1,631 | 1,651 | 54,100 |
| 2013/02/25 | 1,650 | 1,657 | 1,631 | 1,631 | 25,900 |
| 2013/02/22 | 1,671 | 1,673 | 1,622 | 1,639 | 53,600 |
| 2013/02/21 | 1,665 | 1,710 | 1,640 | 1,698 | 113,200 |
| 2013/02/20 | 1,638 | 1,665 | 1,637 | 1,654 | 70,800 |
| 2013/02/19 | 1,620 | 1,634 | 1,612 | 1,625 | 24,500 |
| 2013/02/18 | 1,562 | 1,640 | 1,561 | 1,638 | 54,900 |
| 2013/02/15 | 1,572 | 1,572 | 1,531 | 1,562 | 41,900 |
| 2013/02/14 | 1,581 | 1,621 | 1,568 | 1,576 | 58,600 |
| 2013/02/13 | 1,621 | 1,630 | 1,587 | 1,594 | 57,300 |
| 2013/02/12 | 1,690 | 1,693 | 1,630 | 1,630 | 42,500 |
| 2013/02/08 | 1,645 | 1,683 | 1,630 | 1,677 | 71,000 |
| 2013/02/07 | 1,620 | 1,655 | 1,600 | 1,644 | 81,600 |
| 2013/02/06 | 1,597 | 1,625 | 1,582 | 1,616 | 88,700 |
| 2013/02/05 | 1,552 | 1,578 | 1,552 | 1,570 | 31,000 |
| 2013/02/04 | 1,589 | 1,595 | 1,562 | 1,566 | 48,300 |
| 2013/02/01 | 1,593 | 1,612 | 1,586 | 1,589 | 38,600 |
| 2013/01/31 | 1,578 | 1,598 | 1,564 | 1,591 | 67,500 |
| 2013/01/30 | 1,550 | 1,581 | 1,538 | 1,575 | 116,100 |
| 2013/01/29 | 1,555 | 1,564 | 1,517 | 1,550 | 112,700 |
| 2013/01/28 | 1,569 | 1,578 | 1,546 | 1,565 | 86,200 |
| 2013/01/25 | 1,516 | 1,560 | 1,514 | 1,555 | 179,500 |
| 2013/01/24 | 1,485 | 1,517 | 1,482 | 1,498 | 92,700 |
| 2013/01/23 | 1,490 | 1,502 | 1,482 | 1,486 | 54,000 |
| 2013/01/22 | 1,506 | 1,510 | 1,487 | 1,499 | 37,000 |
| 2013/01/21 | 1,496 | 1,517 | 1,481 | 1,512 | 68,800 |
| 2013/01/18 | 1,517 | 1,520 | 1,483 | 1,487 | 86,800 |
| 2013/01/17 | 1,497 | 1,514 | 1,481 | 1,493 | 78,100 |
| 2013/01/16 | 1,527 | 1,534 | 1,494 | 1,497 | 69,100 |
| 2013/01/15 | 1,540 | 1,540 | 1,513 | 1,527 | 80,600 |
| 2013/01/11 | 1,504 | 1,551 | 1,500 | 1,543 | 115,600 |
| 2013/01/10 | 1,527 | 1,532 | 1,501 | 1,504 | 90,700 |
| 2013/01/09 | 1,520 | 1,537 | 1,505 | 1,526 | 63,300 |
| 2013/01/08 | 1,561 | 1,563 | 1,530 | 1,530 | 68,900 |
| 2013/01/07 | 1,617 | 1,618 | 1,560 | 1,561 | 98,600 |
| 2013/01/04 | 1,570 | 1,584 | 1,554 | 1,580 | 52,900 |