[6676 東証1部] メルコホールディングス 日足 時系列データ

[6676 東証1部] メルコホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-293185.003195.003160.003165.002490079097500
2017-05-263165.003225.003145.003200.0066700212793500
2017-05-253125.003165.003105.003145.0050800159795500
2017-05-243115.003145.003100.003125.0091200284914000
2017-05-233130.003145.003100.003115.0061900192845500
2017-05-223160.003160.003120.003130.0051700162169500
2017-05-193125.003180.003125.003175.0044900141992500
2017-05-183095.003125.003075.003120.0069300214811500
2017-05-173135.003165.003100.003155.0095800300878500
2017-05-163225.003240.003160.003165.00127100406560500
2017-05-153245.003270.003225.003250.0076400248253000
2017-05-123240.003255.003205.003245.0052700170432500
2017-05-113235.003265.003220.003260.0041100133338000
2017-05-103245.003260.003195.003240.0090600293602000
2017-05-093255.003275.003225.003250.00108500352327000
2017-05-083215.003295.003215.003290.0056000182757500
2017-05-023155.003220.003150.003195.0069100220375000
2017-05-013125.003185.003125.003140.0049800157104000
2017-04-283120.003175.003115.003155.0092800292332000
2017-04-273185.003225.003150.003155.0055000175218500
2017-04-263200.003225.003180.003205.002920093605000
2017-04-253140.003190.003140.003155.0048800154604000
2017-04-243160.003195.003145.003145.0033200105036500
2017-04-213125.003170.003120.003155.001890059546000
2017-04-203145.003165.003120.003120.003140098597500
2017-04-193105.003165.003105.003145.001730054471000
2017-04-183135.003145.003105.003135.002750085933000
2017-04-173030.003095.003030.003090.002120065051000
2017-04-143070.003095.003050.003050.002300070570500
2017-04-133075.003110.003065.003095.002560079067000
2017-04-123120.003140.003105.003120.003160098652500
2017-04-113185.003200.003145.003145.002840089822000
2017-04-103175.003235.003175.003195.0035200112824500
2017-04-073200.003230.003175.003175.0039400126195000
2017-04-063255.003255.003175.003175.002800089823000
2017-04-053250.003275.003245.003265.002900094584000
2017-04-043260.003260.003220.003240.0034000110223000
2017-04-033260.003295.003230.003275.0032600106646000
2017-03-313345.003345.003215.003215.0056200183152000
2017-03-303340.003365.003325.003345.002540084951000
2017-03-293350.003370.003325.003340.001970065875500
2017-03-283345.003370.003330.003370.0042100141006000
2017-03-273345.003355.003295.003350.0035000116837500
2017-03-243340.003390.003330.003375.002550085920500
2017-03-233360.003370.003340.003345.001960065633500
2017-03-223375.003395.003375.003375.001780060207000
2017-03-213370.003435.003370.003420.002300078575500
2017-03-173410.003420.003365.003410.0031100105895000
2017-03-163400.003435.003390.003415.002600088922500
2017-03-153400.003410.003350.003400.002180073978000
2017-03-143440.003440.003390.003420.002730093280000
2017-03-133410.003440.003400.003435.002770094857000
2017-03-103395.003440.003380.003405.0050600172455500
2017-03-093370.003390.003350.003380.002210074603500
2017-03-083395.003395.003350.003370.001760059300500
2017-03-073365.003390.003345.003390.0032700110322500
2017-03-063360.003375.003330.003360.002970099752000
2017-03-033355.003370.003350.003365.001740058472500
2017-03-023400.003410.003360.003375.0048400163481500
2017-03-013315.003390.003275.003385.0056600188849500
2017-02-283300.003335.003280.003315.0030800102207000
2017-02-273310.003330.003280.003310.0036700121374000
2017-02-243320.003370.003315.003355.002430081313000
2017-02-233330.003355.003285.003350.001900063319000
2017-02-223360.003360.003325.003345.0032400108271500
2017-02-213360.003395.003355.003385.002390080710000
2017-02-203375.003375.003330.003355.0034300114795500
2017-02-173380.003410.003355.003400.002790094600000
2017-02-163365.003385.003325.003385.0031400105563000
2017-02-153385.003405.003370.003390.001940065710000
2017-02-143405.003405.003360.003370.002950099619000
2017-02-133390.003430.003380.003400.0055100187603500
2017-02-103320.003385.003300.003380.0074300248989000
2017-02-093290.003345.003285.003310.0060300200107000
2017-02-083240.003300.003240.003295.0047100154713000
2017-02-073255.003280.003240.003255.0042400138401500
2017-02-063265.003285.003250.003270.0037700123227500
2017-02-033245.003275.003230.003255.0071600233388500
2017-02-023220.003245.003195.003215.0044100142041000
2017-02-013220.003220.003135.003210.0096800307686000
2017-01-313300.003300.003200.003245.00114200371072500
2017-01-303240.003255.003185.003250.0063000203544000
2017-01-273235.003280.003225.003245.0089000289059000
2017-01-263190.003230.003185.003210.0057200183444000
2017-01-253180.003180.003120.003155.0061500194425000
2017-01-243175.003185.003130.003160.0068300215667500
2017-01-233165.003195.003130.003175.0059800190216500
2017-01-203190.003205.003180.003190.0035400113107000
2017-01-193195.003225.003175.003190.0034400109919500
2017-01-183190.003200.003160.003185.0038200121558500
2017-01-173225.003235.003195.003215.0035200112945000
2017-01-163255.003255.003230.003240.002320075151500
2017-01-133215.003290.003200.003280.0036800120096500
2017-01-123265.003265.003205.003230.0036100116624500
2017-01-113250.003270.003230.003265.0037000120429500
2017-01-103315.003315.003170.003245.0060300195236000
2017-01-063265.003310.003240.003300.0044600146680000
2017-01-053280.003280.003250.003260.002690087691000
2017-01-043185.003255.003175.003245.0063600205451500
2016-12-303180.003220.003170.003180.0035900114557000
2016-12-293185.003200.003145.003180.0044600141382500
2016-12-283160.003230.003130.003215.002560081972000
2016-12-273205.003205.003135.003150.0037100117431500
2016-12-263200.003225.003185.003210.001930061885000
2016-12-223190.003235.003180.003200.0033300106721500
2016-12-213205.003205.003160.003180.0042200134113500
2016-12-203190.003225.003170.003215.0034600110805000
2016-12-193240.003265.003190.003195.0050000160801000
2016-12-163220.003250.003220.003250.0048800158064000
2016-12-153185.003240.003185.003215.0049100157886500
2016-12-143120.003195.003120.003185.0065900208462000
2016-12-133050.003110.003035.003095.0043100133113000
2016-12-123050.003080.003000.003060.0065800200937500
2016-12-093045.003065.003010.003045.0043900133459500
2016-12-082990.003050.002948.003045.00105100316826200
2016-12-072947.002954.002927.002953.003010088621100
2016-12-062980.002980.002929.002941.0046000135423900
2016-12-052994.002994.002887.002948.0080200235014900
2016-12-022967.002994.002919.002994.0075700224199000
2016-12-012950.002992.002945.002967.0070300209222400
2016-11-302856.002937.002843.002925.0075200219069300
2016-11-292865.002865.002818.002856.0058700166613800
2016-11-282843.002873.002827.002867.0060200171607900
2016-11-252845.002880.002834.002875.0058500167608200
2016-11-242874.002874.002835.002845.0058200166165000
2016-11-222881.002886.002856.002871.003220092426100
2016-11-212848.002867.002832.002858.0036900105464800
2016-11-182846.002846.002803.002828.0038400108418300
2016-11-172781.002821.002759.002814.0040400113097400
2016-11-162845.002848.002775.002785.0052700147128900
2016-11-152820.002825.002777.002820.0058600164063900
2016-11-142823.002849.002789.002823.0054700154651500
2016-11-112873.002889.002774.002785.0087400246065500
2016-11-102901.002937.002866.002873.0064600186906200
2016-11-092873.002915.002795.002840.0095200270980600
2016-11-082900.002923.002858.002863.0035900103164200
2016-11-072878.002933.002870.002884.0051900150308000
2016-11-042934.002934.002879.002899.0079100229835100
2016-11-022800.002954.002790.002950.00208900605950900
2016-11-012832.002845.002801.002810.0074200208874700
2016-10-312800.002878.002795.002846.00168600479546000
2016-10-282738.002778.002728.002775.0084500232621500
2016-10-272754.002754.002723.002739.0066400181690800
2016-10-262754.002765.002732.002754.0056700155840300
2016-10-252763.002770.002734.002756.0064500177304000
2016-10-242762.002767.002740.002764.0049300135937800
2016-10-212792.002800.002768.002777.0047600132423900
2016-10-202799.002816.002781.002798.0046000128684800
2016-10-192833.002833.002782.002804.0057900162125400
2016-10-182757.002845.002740.002833.0074800210530700
2016-10-172756.002761.002725.002757.0038400105446900
2016-10-142742.002770.002727.002768.0040900112650600
2016-10-132776.002784.002726.002743.0038000104371000
2016-10-122704.002773.002694.002751.00100800277280800
2016-10-112729.002738.002703.002708.003320090195200
2016-10-072728.002728.002698.002713.0043400117801600
2016-10-062720.002763.002711.002728.0074900205271500
2016-10-052679.002734.002675.002720.00113000306475500
2016-10-042645.002705.002629.002694.00110900297343800
2016-10-032525.002649.002508.002644.00143900375589700
2016-09-302492.002515.002436.002452.00154700381236800
2016-09-292542.002552.002496.002542.0082400208227200
2016-09-282550.002559.002519.002542.0068800174485500
2016-09-272500.002570.002470.002568.0067000169263700
2016-09-262580.002580.002507.002521.0064400162769300
2016-09-232587.002587.002553.002581.0058700150994000
2016-09-212572.002589.002552.002587.0070300180675100
2016-09-202581.002617.002560.002572.0073500189665800
2016-09-162559.002644.002559.002631.0087600229348600
2016-09-152522.002566.002517.002538.0048500122629600
2016-09-142551.002555.002527.002538.0052200132428100
2016-09-132572.002578.002544.002561.0042900109783300
2016-09-122548.002560.002523.002550.0050000127132600
2016-09-092626.002637.002561.002571.0078300203202600
2016-09-082606.002688.002606.002621.00130200344982600
2016-09-072561.002575.002530.002570.0066900170788100
2016-09-062510.002598.002510.002588.0078500201811100
2016-09-052474.002522.002474.002516.0078900197479600
2016-09-022518.002531.002455.002467.0083200206379800
2016-09-012475.002531.002475.002517.0083900210408700
2016-08-312493.002505.002454.002476.003810094223300
2016-08-302494.002494.002454.002478.003500086519000
2016-08-292540.002560.002454.002461.0066900165838000
2016-08-262539.002548.002492.002499.0058300146244600
2016-08-252561.002587.002556.002560.002120054479500
2016-08-242532.002578.002529.002558.0057400146568000
2016-08-232614.002617.002528.002542.00123600315612000
2016-08-222622.002670.002616.002643.0046900124101500
2016-08-192612.002626.002576.002622.0097800254840200
2016-08-182655.002655.002602.002620.00113400297853300
2016-08-172693.002704.002659.002683.0065600175690600
2016-08-162702.002758.002702.002710.0057900157915300
2016-08-152715.002733.002691.002728.003020082128200
2016-08-122752.002753.002711.002728.0047900130706500
2016-08-102741.002790.002729.002765.0089100244970300
2016-08-092685.002783.002662.002783.0097900267991100
2016-08-082721.002723.002640.002705.00166900447415900
2016-08-052797.002819.002705.002711.0093100255430900
2016-08-042765.002808.002744.002797.0086600240745300
2016-08-032766.002804.002725.002730.00186300512608400
2016-08-022885.002896.002800.002807.00192900546417200
2016-08-012879.002926.002850.002890.00225000648229100
2016-07-292790.002937.002775.002929.003592001033387000
2016-07-282756.002864.002696.002804.004058001126224600
2016-07-272750.002865.002741.002785.005407001511642700
2016-07-262730.002840.002652.002680.0010219002779059900
2016-07-252800.002808.002390.002430.005860001501292500
2016-07-222430.002710.002390.002653.00363500933268700
2016-07-212490.002536.002433.002466.00150900376093200
2016-07-202422.002435.002363.002419.0078500189105700
2016-07-192427.002509.002392.002422.00231600567674900
2016-07-152320.002381.002302.002363.00232200544050400
2016-07-142255.002312.002255.002301.00129300295437800
2016-07-132310.002335.002226.002237.00108000244362200
2016-07-122261.002366.002261.002305.00112200260821100
2016-07-112135.002286.002135.002228.00124600279680600
2016-07-082160.002175.002127.002127.003340071726500
2016-07-072125.002169.002104.002160.003320071205300
2016-07-062140.002140.002086.002125.003100065426300
2016-07-052214.002215.002155.002166.0058900128152300
2016-07-042210.002214.002190.002198.003000066018700
2016-07-012145.002224.002145.002219.00179500392728100
2016-06-302075.002127.002030.002095.0098500205610300
2016-06-292085.002108.002065.002095.002840059430700
2016-06-282025.002115.001987.002097.003920080994100
2016-06-272001.002072.002001.002061.004120084437500
2016-06-242170.002180.001946.001967.0076200153421300
2016-06-232134.002168.002126.002165.003550076146600
2016-06-222156.002162.002116.002126.0055400118031500
2016-06-212140.002197.002118.002189.0071200153651900
2016-06-202131.002175.002131.002170.002370051191000
2016-06-172078.002146.002078.002107.0059900126894100
2016-06-162131.002135.002071.002077.0054300113885900
2016-06-152104.002148.002087.002131.0064400136972900
2016-06-142117.002119.002086.002104.004060085362500
2016-06-132206.002206.002142.002150.0061000131600300
2016-06-102232.002258.002199.002216.0084200186955900
2016-06-092191.002209.002188.002202.0056200123715300
2016-06-082199.002209.002137.002204.0084200183547500
2016-06-072225.002225.002179.002189.0078300171788000
2016-06-062203.002231.002183.002225.004290094950800
2016-06-032215.002250.002215.002232.002450054679500
2016-06-022252.002270.002210.002225.0053000118451200
2016-06-012285.002286.002246.002268.0045500103146500
2016-05-312278.002298.002270.002298.003510080380200
2016-05-302268.002273.002257.002269.001970044646500
2016-05-272260.002279.002239.002251.003900088164000
2016-05-262312.002321.002254.002263.0055900127511300
2016-05-252238.002347.002230.002288.00103300236934400
2016-05-242212.002238.002211.002215.002710060103000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog