[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 
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
2016-05-232233.002233.002187.002212.003540078188000
2016-05-202214.002249.002209.002234.004400098077500
2016-05-192237.002243.002201.002207.0072600160747200
2016-05-182218.002260.002205.002241.0088100197127000
2016-05-172203.002233.002195.002217.0053300117746100
2016-05-162197.002220.002182.002203.0055400122064500
2016-05-132220.002220.002176.002207.0049600109143000
2016-05-122213.002247.002193.002224.0067100148700300
2016-05-112163.002224.002160.002215.0088300194182700
2016-05-102210.002237.002117.002158.00304300656187000
2016-05-092211.002385.002211.002302.00240000551921200
2016-05-062188.002211.002146.002167.0061600133728000
2016-05-022166.002188.002145.002184.0067400145847800
2016-04-282228.002293.002175.002187.00126300281796600
2016-04-272248.002254.002181.002200.0080200176703700
2016-04-262174.002254.002174.002201.00195100430182300
2016-04-252417.002430.002310.002374.0078000186453900
2016-04-222411.002437.002380.002406.003720089083700
2016-04-212475.002475.002416.002428.003150076733600
2016-04-202466.002466.002407.002425.003540085935300
2016-04-192469.002483.002436.002466.003350082556500
2016-04-182435.002447.002401.002417.002240054267000
2016-04-152462.002478.002435.002458.002470060747800
2016-04-142504.002511.002435.002462.0044900110500800
2016-04-132475.002500.002466.002491.0054300135036500
2016-04-122379.002446.002379.002446.0047900116415900
2016-04-112322.002388.002301.002378.0062100145953800
2016-04-082238.002330.002214.002308.0044600101774400
2016-04-072171.002300.002171.002296.0068700155531200
2016-04-062209.002261.002128.002169.00111900243743800
2016-04-052256.002281.002215.002225.0064400143644600
2016-04-042229.002282.002218.002251.0054800123214500
2016-04-012321.002323.002228.002231.0052900119179100
2016-03-312385.002401.002295.002298.0083800194781500
2016-03-302390.002408.002362.002378.002480059122500
2016-03-292389.002409.002362.002390.0053900128188100
2016-03-282371.002424.002371.002422.003300079424400
2016-03-252420.002420.002366.002371.0043100102952100
2016-03-242447.002448.002414.002425.003780091922500
2016-03-232475.002481.002460.002468.002220054881300
2016-03-222446.002484.002436.002481.0044600110182100
2016-03-182476.002476.002409.002426.0069500169245600
2016-03-172431.002478.002426.002459.002410059210700
2016-03-162441.002471.002417.002423.0074500181254200
2016-03-152453.002487.002444.002468.003620089414600
2016-03-142488.002488.002451.002467.002510061967100
2016-03-112425.002489.002402.002479.0052100127868100
2016-03-102410.002447.002405.002439.002640064164900
2016-03-092380.002421.002363.002410.002560061232700
2016-03-082403.002424.002350.002414.002680064078300
2016-03-072429.002439.002406.002409.002420058496300
2016-03-042414.002437.002390.002429.003300079961400
2016-03-032383.002414.002342.002413.0047200112483700
2016-03-022349.002403.002342.002393.0077900185719700
2016-03-012283.002310.002275.002288.0045200103444700
2016-02-292290.002349.002290.002296.0059100137318400
2016-02-262280.002295.002252.002271.002640059952100
2016-02-252205.002285.002202.002280.003240073006800
2016-02-242245.002261.002191.002203.0083800185923600
2016-02-232253.002296.002242.002270.0097100220229100
2016-02-222196.002267.002181.002237.00152800341501500
2016-02-192136.002193.002136.002166.00115200249166100
2016-02-182061.002178.002061.002160.00103200222243800
2016-02-172063.002081.001962.002001.0093800188312300
2016-02-161996.002110.001975.002065.00137000281090200
2016-02-151921.001969.001908.001956.00111600216520200
2016-02-121970.001986.001801.001801.00102800192742500
2016-02-102040.002099.002002.002037.0093800191101600
2016-02-092151.002171.002026.002040.0084000174609600
2016-02-082147.002285.002147.002265.00100900225335000
2016-02-052164.002176.002135.002155.0083100179083900
2016-02-042112.002207.002108.002174.0097700212336800
2016-02-032195.002195.002065.002083.00100300211314500
2016-02-022167.002226.002154.002220.0086900191491800
2016-02-012114.002162.002114.002151.0058000124178000
2016-01-292187.002218.002042.002094.00134000282696600
2016-01-282253.002346.002221.002287.00132100304212700
2016-01-272141.002273.002141.002253.00125900280443700
2016-01-262052.002125.002010.002095.0076900160335300
2016-01-251998.002110.001972.002039.0069500140357200
2016-01-221949.001949.001905.001946.004070078700000
2016-01-211862.001932.001862.001869.0058400111253900
2016-01-201958.001958.001883.001894.004930094233500
2016-01-191926.001961.001921.001958.004410085859900
2016-01-181915.001944.001906.001926.003640069996900
2016-01-152000.002019.001943.001948.0080800158903100
2016-01-142008.002009.001941.001963.0066700131485600
2016-01-132008.002062.002008.002026.002100042747200
2016-01-122018.002039.002000.002008.0055800112393300
2016-01-082050.002098.002037.002059.004210086790300
2016-01-072055.002082.002018.002050.0048800100041000
2016-01-062120.002131.002069.002084.003580074770400
2016-01-052173.002187.002106.002117.004620098949500
2016-01-042230.002259.002181.002185.0065000144014200
2015-12-302208.002263.002179.002230.003130069741400
2015-12-292182.002207.002178.002207.001440031584700
2015-12-282144.002224.002144.002208.004380095679200
2015-12-252135.002135.002102.002112.002280048161700
2015-12-242121.002149.002074.002115.0059800126262600
2015-12-222141.002184.002123.002127.0051300109845600
2015-12-212220.002220.002125.002134.00133800289175800
2015-12-182358.002361.002202.002251.00413800942229200
2015-12-171999.002016.001982.002009.002890057971800
2015-12-161959.001970.001949.001970.001620031776000
2015-12-152000.002000.001945.001950.002030039855900
2015-12-141979.001990.001950.001978.001710033665400
2015-12-111976.002025.001976.002009.004140082511100
2015-12-101983.002017.001983.002009.002120042492100
2015-12-092042.002042.002016.002022.004130083724500
2015-12-082030.002048.002025.002037.002520051294900
2015-12-072068.002091.002055.002057.003100064296500
2015-12-042079.002080.002045.002068.002800057752200
2015-12-032102.002114.002082.002085.002670055861000

   ※ 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