4350 (株)メディカルシステムネットワークの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	613	613	602	608	151,000	608
2017-12-28	610	618	605	613	169,200	613
2017-12-27	594	611	594	604	144,900	604
2017-12-26	592	604	592	595	250,800	595
2017-12-25	598	617	592	599	576,700	599
2017-12-22	655	657	646	648	109,900	648
2017-12-21	647	663	640	654	197,900	654
2017-12-20	631	654	625	647	294,800	647
2017-12-19	650	650	635	640	131,700	640
2017-12-18	668	671	645	650	221,300	650
2017-12-15	684	684	665	667	215,600	667
2017-12-14	710	710	681	688	286,300	688
2017-12-13	688	712	674	710	316,100	710
2017-12-12	701	711	681	688	394,400	688
2017-12-11	687	727	681	698	916,100	698
2017-12-08	672	678	642	647	303,800	647
2017-12-07	640	679	636	670	444,000	670
2017-12-06	611	640	603	633	438,600	633
2017-12-05	605	609	588	600	285,900	600
2017-12-04	600	621	592	612	311,100	612
2017-12-01	599	604	591	597	206,200	597
2017-11-30	600	601	592	595	120,700	595
2017-11-29	600	606	589	598	173,600	598
2017-11-28	580	603	579	601	128,600	601
2017-11-27	590	590	577	580	73,100	580
2017-11-24	591	595	579	586	152,900	586
2017-11-22	602	606	590	590	186,800	590
2017-11-21	600	611	598	600	98,100	600
2017-11-20	602	617	589	601	207,100	601
2017-11-17	575	624	567	609	619,500	609
2017-11-16	552	570	551	558	117,900	558
2017-11-15	581	582	553	554	165,500	554
2017-11-13	553	554	543	545	78,600	545
2017-11-10	566	575	553	556	223,300	556
2017-11-09	554	650	554	577	1,142,700	577
2017-11-08	545	550	538	550	107,600	550
2017-11-07	535	544	526	541	98,100	541
2017-11-06	544	556	531	533	229,900	533
2017-11-02	542	544	534	539	73,000	539
2017-11-01	538	544	536	541	63,500	541
2017-10-31	541	543	531	536	67,000	536
2017-10-30	546	550	536	542	111,100	542
2017-10-27	550	551	540	543	83,400	543
2017-10-26	545	556	540	548	180,400	548
2017-10-25	545	548	538	544	66,200	544
2017-10-24	555	555	545	547	69,200	547
2017-10-23	570	570	553	555	176,400	555
2017-10-20	539	570	538	547	296,400	547
2017-10-19	539	540	531	539	49,100	539
2017-10-18	545	545	528	534	87,700	534
2017-10-17	542	542	529	535	63,400	535
2017-10-16	537	542	535	539	70,500	539
2017-10-13	520	537	518	536	204,200	536
2017-10-12	516	520	512	514	40,700	514
2017-10-11	522	522	513	515	43,800	515
2017-10-10	511	523	510	519	120,600	519
2017-10-06	509	511	507	509	45,000	509
2017-10-05	511	511	505	507	44,100	507
2017-10-04	511	515	509	511	37,000	511
2017-10-03	515	515	507	512	81,600	512
2017-10-02	510	524	510	513	97,500	513
2017-09-29	506	509	504	508	65,800	508
2017-09-28	512	513	504	508	66,300	508
2017-09-27	514	515	508	512	30,000	512
2017-09-26	515	515	505	511	103,200	511
2017-09-25	516	516	509	515	60,600	515
2017-09-22	520	520	507	518	82,400	518
2017-09-21	508	533	506	522	293,400	522
2017-09-20	498	503	488	502	99,400	502
2017-09-19	500	501	494	499	82,400	499
2017-09-15	500	503	497	500	48,900	500
2017-09-14	500	502	497	500	21,500	500
2017-09-13	500	501	497	500	24,600	500
2017-09-12	504	504	498	500	20,700	500
2017-09-11	492	507	492	500	63,000	500
2017-09-08	485	490	484	486	44,400	486
2017-09-07	488	491	484	489	21,700	489
2017-09-06	485	492	484	488	34,200	488
2017-09-05	496	498	489	492	64,600	492
2017-09-04	505	505	495	495	40,600	495
2017-09-01	508	508	503	508	46,500	508
2017-08-31	508	510	502	508	33,700	508
2017-08-30	506	512	504	507	55,300	507
2017-08-29	499	504	496	504	59,700	504
2017-08-28	500	504	499	502	39,800	502
2017-08-25	496	498	494	497	25,000	497
2017-08-24	494	497	493	494	28,300	494
2017-08-23	497	497	492	494	47,400	494
2017-08-22	499	500	492	492	32,500	492
2017-08-21	496	499	495	497	27,100	497
2017-08-18	500	508	492	494	59,100	494
2017-08-17	505	508	503	506	46,400	506
2017-08-16	512	512	506	507	43,800	507
2017-08-15	515	515	507	510	46,000	510
2017-08-14	496	519	496	517	104,700	517
2017-08-10	510	520	510	516	77,000	516
2017-08-09	525	526	504	517	226,200	517
2017-08-08	523	530	510	530	163,800	530
2017-08-07	515	520	509	517	108,900	517
2017-08-04	502	514	497	513	106,200	513
2017-08-03	495	503	490	503	103,400	503
2017-08-02	480	490	478	488	37,300	488
2017-08-01	482	482	476	480	63,700	480
2017-07-31	485	485	478	482	46,900	482
2017-07-28	486	488	483	486	45,300	486
2017-07-27	486	489	485	485	50,800	485
2017-07-26	490	492	486	490	46,600	490
2017-07-25	495	495	487	490	55,500	490
2017-07-24	497	499	487	493	116,900	493
2017-07-21	493	575	490	497	577,500	497
2017-07-20	496	497	493	495	16,200	495
2017-07-19	490	495	488	493	21,000	493
2017-07-18	493	495	489	491	17,800	491
2017-07-14	496	500	492	493	23,100	493
2017-07-13	495	495	490	492	14,700	492
2017-07-12	499	499	493	494	20,700	494
2017-07-11	501	505	496	500	20,300	500
2017-07-10	500	502	500	501	16,500	501
2017-07-07	499	500	495	495	36,200	495
2017-07-06	506	506	500	501	15,900	501
2017-07-05	503	509	498	504	37,100	504
2017-07-04	516	516	502	502	43,300	502
2017-07-03	516	516	509	513	48,200	513
2017-06-30	509	514	505	512	31,400	512
2017-06-29	512	514	505	512	40,000	512
2017-06-28	508	520	505	509	52,300	509
2017-06-27	514	514	506	510	38,800	510
2017-06-26	511	517	510	511	22,800	511
2017-06-23	513	514	506	511	34,900	511
2017-06-22	514	515	508	513	42,200	513
2017-06-21	507	517	505	514	65,800	514
2017-06-20	509	511	503	510	91,800	510
2017-06-19	500	506	500	504	33,200	504
2017-06-16	500	503	498	500	24,500	500
2017-06-15	499	502	496	499	22,200	499
2017-06-14	502	504	498	500	40,300	500
2017-06-13	492	502	490	502	56,700	502
2017-06-12	492	494	490	492	20,400	492
2017-06-09	489	493	486	491	32,900	491
2017-06-08	495	495	489	489	27,600	489
2017-06-07	492	496	492	495	26,000	495
2017-06-06	500	500	490	492	51,200	492
2017-06-05	502	505	488	500	51,700	500
2017-06-02	492	503	492	502	70,500	502
2017-06-01	484	493	484	492	72,800	492
2017-05-31	493	493	480	484	75,900	484
2017-05-30	483	488	480	488	32,600	488
2017-05-29	488	492	483	483	59,000	483
2017-05-26	491	492	488	488	71,700	488
2017-05-25	501	505	496	496	67,700	496
2017-05-24	510	512	502	503	26,900	503
2017-05-23	503	511	503	507	34,600	507
2017-05-22	500	510	500	503	44,000	503
2017-05-19	504	506	497	498	43,900	498
2017-05-18	497	501	494	501	51,600	501
2017-05-17	509	509	500	507	41,200	507
2017-05-16	514	518	504	512	73,300	512
2017-05-15	493	511	493	511	72,000	511
2017-05-12	490	492	484	491	44,900	491
2017-05-11	506	507	485	491	66,500	491
2017-05-10	495	519	487	501	195,700	501
2017-05-09	517	524	515	521	67,800	521
2017-05-08	511	517	509	517	67,000	517
2017-05-02	505	510	502	504	45,900	504
2017-05-01	485	504	485	501	76,500	501
2017-04-28	490	491	480	485	53,400	485
2017-04-27	486	496	486	494	38,600	494
2017-04-26	498	499	488	490	60,800	490
2017-04-25	492	497	489	495	53,300	495
2017-04-24	490	493	482	492	33,200	492
2017-04-21	489	492	484	487	38,200	487
2017-04-20	483	490	482	489	73,600	489
2017-04-19	480	494	480	487	44,800	487
2017-04-18	485	485	478	480	12,900	480
2017-04-17	470	484	470	477	33,600	477
2017-04-14	471	473	464	469	32,200	469
2017-04-13	457	477	457	474	56,300	474
2017-04-12	476	478	460	472	80,100	472
2017-04-11	491	494	477	478	98,900	478
2017-04-10	490	495	482	493	65,800	493
2017-04-07	478	492	477	486	151,700	486
2017-04-06	496	499	471	481	140,700	481
2017-04-05	506	512	497	499	68,200	499
2017-04-04	522	528	499	504	116,100	504
2017-04-03	547	548	523	528	92,400	528
2017-03-31	523	545	523	540	263,400	540
2017-03-30	520	523	506	516	153,700	516
2017-03-29	540	540	520	527	137,400	527
2017-03-28	496	543	496	543	252,700	543
2017-03-27	499	504	494	495	113,200	495
2017-03-24	482	496	479	496	131,600	496
2017-03-23	478	481	475	479	32,300	479
2017-03-22	472	484	472	479	57,500	479
2017-03-21	488	492	480	480	66,100	480
2017-03-17	474	488	472	488	131,300	488
2017-03-16	474	477	469	477	85,400	477
2017-03-15	470	472	466	470	43,900	470
2017-03-14	472	472	466	469	26,600	469
2017-03-13	470	480	466	470	118,000	470
2017-03-10	470	472	460	466	117,600	466
2017-03-09	478	478	459	467	78,400	467
2017-03-08	457	484	456	473	257,500	473
2017-03-07	450	457	449	456	38,000	456
2017-03-06	445	451	444	449	21,600	449
2017-03-03	455	455	440	447	34,100	447
2017-03-02	453	455	452	455	32,200	455
2017-03-01	453	453	449	451	45,600	451
2017-02-28	446	452	445	449	53,600	449
2017-02-27	448	448	438	440	63,000	440
2017-02-24	446	454	446	450	41,400	450
2017-02-23	451	451	446	447	30,600	447
2017-02-22	455	455	449	449	21,100	449
2017-02-21	454	454	448	454	74,500	454
2017-02-20	440	455	440	454	127,300	454
2017-02-17	438	443	437	440	47,400	440
2017-02-16	437	440	436	438	27,400	438
2017-02-15	439	439	431	438	41,300	438
2017-02-14	422	442	422	434	109,900	434
2017-02-13	420	421	419	420	60,300	420
2017-02-10	415	419	415	418	33,600	418
2017-02-09	416	417	412	415	42,900	415
2017-02-08	414	420	412	419	40,400	419
2017-02-07	414	416	412	412	17,300	412
2017-02-06	415	418	413	418	20,200	418
2017-02-03	415	428	414	415	30,200	415
2017-02-02	419	421	415	415	38,500	415
2017-02-01	414	422	414	419	84,600	419
2017-01-31	420	420	411	414	88,100	414
2017-01-30	429	430	422	424	40,400	424
2017-01-27	431	432	427	429	33,500	429
2017-01-26	428	432	425	430	60,600	430
2017-01-25	432	432	424	427	33,300	427
2017-01-24	427	430	423	426	39,500	426
2017-01-23	428	435	422	427	38,500	427
2017-01-20	446	447	425	430	103,000	430
2017-01-19	434	439	427	438	65,200	438
2017-01-18	426	431	424	430	35,600	430
2017-01-17	432	439	426	428	52,900	428
2017-01-16	436	439	429	434	54,000	434
2017-01-13	435	445	435	438	55,200	438
2017-01-12	446	448	436	438	87,600	438
2017-01-11	450	450	443	446	62,400	446
2017-01-10	448	450	445	447	86,000	447
2017-01-06	442	445	439	445	43,300	445
2017-01-05	440	442	439	441	58,500	441
2017-01-04	437	440	434	440	89,600	440

分割・併合履歴： [2012-05-29]1株→2株 [2012-03-28]1株→2株 [2009-07-01]1株→200株 [2005-09-27]1株→2株 [2003-09-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4350 (株)メディカルシステムネットワーク の時系列データ [2017年度]

4350 (株)メディカルシステムネットワークの時系列データ [2017年度]