4875 メディシノバの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	406	409	403	409	4,600	409
2010-12-29	406	408	401	406	6,400	406
2010-12-28	406	410	405	410	8,900	410
2010-12-27	412	412	402	410	10,500	410
2010-12-24	410	419	407	419	72,100	419
2010-12-22	418	420	409	416	63,800	416
2010-12-21	423	423	411	412	12,000	412
2010-12-20	408	420	405	420	212,300	420
2010-12-17	410	414	407	414	7,600	414
2010-12-16	412	418	409	413	6,900	413
2010-12-15	425	425	410	418	7,300	418
2010-12-14	420	423	407	421	16,800	421
2010-12-13	405	409	403	405	10,100	405
2010-12-10	417	417	407	412	7,800	412
2010-12-09	420	420	411	417	7,200	417
2010-12-08	423	424	415	420	11,800	420
2010-12-07	406	420	405	420	8,100	420
2010-12-06	413	414	406	412	22,500	412
2010-12-03	417	427	412	424	11,000	424
2010-12-02	430	430	414	430	11,200	430
2010-12-01	432	435	428	434	3,600	434
2010-11-30	445	448	430	435	25,100	435
2010-11-29	461	463	460	461	1,700	461
2010-11-26	470	470	430	470	10,400	470
2010-11-25	477	477	461	470	2,500	470
2010-11-24	475	479	456	462	4,500	462
2010-11-22	485	485	464	483	3,700	483
2010-11-19	493	496	477	477	8,400	477
2010-11-18	490	497	479	493	4,500	493
2010-11-17	480	493	473	492	6,600	492
2010-11-16	475	495	472	479	56,800	479
2010-11-15	467	481	464	470	79,700	470
2010-11-12	479	484	466	483	6,100	483
2010-11-11	456	475	456	475	57,100	475
2010-11-10	451	459	441	459	85,000	459
2010-11-09	440	455	431	455	45,700	455
2010-11-08	430	443	422	440	82,200	440
2010-11-05	411	450	411	430	16,100	430
2010-11-04	435	435	420	425	8,800	425
2010-11-02	437	437	435	437	3,600	437
2010-11-01	433	444	433	434	4,100	434
2010-10-29	430	440	430	439	3,700	439
2010-10-28	434	445	431	440	2,600	440
2010-10-27	445	446	435	436	5,500	436
2010-10-26	434	458	434	452	3,400	452
2010-10-25	473	473	425	442	9,400	442
2010-10-22	440	460	440	449	20,800	449
2010-10-21	412	466	407	430	11,700	430
2010-10-20	389	400	378	400	10,400	400
2010-10-19	400	401	388	389	6,500	389
2010-10-18	397	408	390	404	7,100	404
2010-10-15	404	407	398	405	6,200	405
2010-10-14	409	410	400	403	13,500	403
2010-10-13	415	415	408	415	2,600	415
2010-10-12	419	428	410	411	5,400	411
2010-10-08	413	428	413	428	3,700	428
2010-10-07	420	424	411	424	2,100	424
2010-10-06	426	427	419	425	2,800	425
2010-10-05	421	428	413	426	3,600	426
2010-10-04	421	445	421	438	2,800	438
2010-10-01	436	436	430	430	4,700	430
2010-09-30	457	457	430	436	11,300	436
2010-09-29	450	475	440	475	4,000	475
2010-09-28	456	457	446	456	2,200	456
2010-09-27	450	456	440	456	4,200	456
2010-09-24	457	457	445	454	7,100	454
2010-09-22	470	470	458	462	4,000	462
2010-09-21	473	473	458	470	7,400	470
2010-09-17	475	480	465	480	4,500	480
2010-09-16	478	478	465	473	4,400	473
2010-09-15	469	479	468	478	2,400	478
2010-09-14	480	480	473	473	4,500	473
2010-09-13	490	500	476	485	8,800	485
2010-09-10	505	512	499	500	9,700	500
2010-09-09	485	525	485	504	21,800	504
2010-09-08	466	485	464	484	5,800	484
2010-09-07	460	477	460	474	8,900	474
2010-09-06	464	465	444	455	6,900	455
2010-09-03	460	460	450	457	3,600	457
2010-09-02	458	470	442	460	12,500	460
2010-09-01	450	454	438	454	5,100	454
2010-08-31	451	464	444	460	4,500	460
2010-08-30	435	472	435	465	7,600	465
2010-08-27	420	438	415	438	5,900	438
2010-08-26	416	420	405	420	7,400	420
2010-08-25	425	428	415	427	4,200	427
2010-08-24	440	440	427	435	4,200	435
2010-08-23	434	448	434	448	700	448
2010-08-20	450	450	430	450	4,700	450
2010-08-19	434	463	430	461	6,500	461
2010-08-18	438	441	415	434	7,700	434
2010-08-17	472	472	440	460	9,500	460
2010-08-16	482	487	467	487	5,300	487
2010-08-13	463	495	462	485	8,300	485
2010-08-12	460	470	450	462	5,000	462
2010-08-11	490	490	474	484	7,500	484
2010-08-10	491	491	469	480	5,000	480
2010-08-09	496	499	465	488	3,900	488
2010-08-06	498	498	470	498	15,100	498
2010-08-05	500	520	495	505	24,200	505
2010-08-04	410	488	410	487	30,700	487
2010-08-03	401	410	400	408	5,600	408
2010-08-02	410	410	390	390	6,900	390
2010-07-30	388	400	381	400	8,200	400
2010-07-29	387	388	375	388	3,200	388
2010-07-28	366	387	366	387	4,100	387
2010-07-27	372	379	370	374	14,500	374
2010-07-26	380	380	360	370	21,400	370
2010-07-23	384	389	377	381	7,100	381
2010-07-22	400	400	380	383	17,700	383
2010-07-21	397	408	390	395	8,200	395
2010-07-20	405	409	396	400	10,000	400
2010-07-16	410	420	403	410	10,500	410
2010-07-15	413	416	407	410	9,300	410
2010-07-14	415	425	407	424	16,300	424
2010-07-13	425	435	420	422	9,300	422
2010-07-12	431	436	419	435	8,600	435
2010-07-09	432	445	427	444	7,400	444
2010-07-08	454	455	433	445	7,400	445
2010-07-07	440	455	425	450	5,500	450
2010-07-06	430	440	419	440	9,700	440
2010-07-05	410	445	410	428	20,300	428
2010-07-02	360	400	360	400	51,700	400
2010-07-01	392	417	384	385	100,100	385
2010-06-30	480	500	452	455	35,700	455
2010-06-29	506	517	492	506	15,700	506
2010-06-28	528	528	512	519	12,000	519
2010-06-25	526	530	515	528	9,200	528
2010-06-24	529	529	514	526	6,700	526
2010-06-23	520	526	512	526	4,700	526
2010-06-22	515	528	511	528	4,300	528
2010-06-21	539	539	512	520	9,400	520
2010-06-18	525	525	511	520	8,900	520
2010-06-17	537	537	518	525	5,500	525
2010-06-16	525	526	511	525	4,700	525
2010-06-15	528	528	509	523	6,800	523
2010-06-14	480	508	480	508	34,100	508
2010-06-11	518	524	514	516	5,100	516
2010-06-10	503	526	502	521	5,500	521
2010-06-09	510	515	499	508	11,300	508
2010-06-08	510	533	510	533	5,000	533
2010-06-07	523	535	518	535	6,800	535
2010-06-04	512	526	504	524	8,900	524
2010-06-03	520	520	500	518	8,200	518
2010-06-02	508	510	498	499	17,500	499
2010-06-01	508	527	503	527	6,200	527
2010-05-31	525	525	508	518	9,300	518
2010-05-28	510	529	510	525	4,100	525
2010-05-27	491	510	481	510	13,100	510
2010-05-26	520	525	500	508	9,600	508
2010-05-25	549	549	519	527	21,200	527
2010-05-24	520	540	511	540	6,600	540
2010-05-21	500	520	485	520	22,900	520
2010-05-20	510	540	510	530	6,700	530
2010-05-19	500	540	452	540	56,400	540
2010-05-18	585	585	524	543	30,100	543
2010-05-17	585	585	553	567	31,000	567
2010-05-14	594	601	585	587	16,900	587
2010-05-13	610	619	594	594	12,800	594
2010-05-12	602	627	600	613	30,800	613
2010-05-11	592	603	585	587	22,800	587
2010-05-10	585	606	585	588	9,900	588
2010-05-07	578	602	561	602	33,500	602
2010-05-06	600	624	545	607	58,000	607
2010-04-30	635	638	618	634	33,700	634
2010-04-28	626	635	621	632	25,700	632
2010-04-27	619	645	612	641	42,700	641
2010-04-26	620	622	612	616	15,000	616
2010-04-23	620	625	613	615	25,600	615
2010-04-22	622	629	615	620	41,700	620
2010-04-21	623	631	620	626	35,600	626
2010-04-20	629	647	621	626	30,000	626
2010-04-19	630	645	626	643	20,700	643
2010-04-16	628	678	616	670	88,200	670
2010-04-15	615	625	610	625	28,600	625
2010-04-14	620	620	612	618	21,200	618
2010-04-13	618	620	612	620	24,100	620
2010-04-12	620	624	612	620	26,600	620
2010-04-09	617	630	615	620	26,600	620
2010-04-08	626	634	620	627	8,700	627
2010-04-07	618	628	609	625	47,400	625
2010-04-06	616	630	613	618	38,900	618
2010-04-05	636	642	614	632	68,600	632
2010-04-02	660	670	652	660	73,200	660
2010-04-01	673	678	658	672	26,300	672
2010-03-31	687	691	666	677	25,400	677
2010-03-30	666	702	655	702	46,100	702
2010-03-29	657	680	657	667	41,800	667
2010-03-26	696	723	690	712	23,300	712
2010-03-25	725	725	637	703	131,500	703
2010-03-24	713	744	713	737	23,300	737
2010-03-23	710	718	705	715	12,600	715
2010-03-19	720	725	703	716	30,700	716
2010-03-18	719	750	719	749	91,000	749
2010-03-17	683	718	680	704	26,600	704
2010-03-16	668	675	660	665	15,500	665
2010-03-15	684	684	663	673	40,200	673
2010-03-12	685	694	677	693	12,400	693
2010-03-11	677	689	665	680	32,600	680
2010-03-10	728	728	685	697	54,200	697
2010-03-09	734	748	723	735	25,200	735
2010-03-08	729	753	724	745	16,300	745
2010-03-05	716	745	696	730	47,500	730
2010-03-04	740	749	721	738	36,400	738
2010-03-03	731	766	700	750	92,300	750
2010-03-02	662	761	656	761	103,400	761
2010-03-01	666	670	653	661	13,400	661
2010-02-26	652	670	649	664	23,500	664
2010-02-25	657	666	643	658	28,300	658
2010-02-24	636	650	630	650	10,500	650
2010-02-23	620	638	609	626	12,100	626
2010-02-22	626	630	617	620	15,600	620
2010-02-19	635	640	624	631	14,200	631
2010-02-18	639	639	633	633	12,100	633
2010-02-17	659	659	636	637	8,700	637
2010-02-16	645	649	632	649	13,700	649
2010-02-15	650	650	636	650	13,800	650
2010-02-12	652	665	650	662	8,700	662
2010-02-10	642	656	635	650	10,800	650
2010-02-09	652	652	638	650	5,900	650
2010-02-08	658	658	635	654	4,300	654
2010-02-05	640	659	621	658	20,700	658
2010-02-04	655	670	641	660	22,900	660
2010-02-03	640	654	636	654	6,700	654
2010-02-02	625	648	616	648	21,000	648
2010-02-01	603	620	593	612	32,700	612
2010-01-29	625	630	609	611	42,200	611
2010-01-28	642	647	624	640	25,800	640
2010-01-27	673	673	618	642	57,100	642
2010-01-26	663	675	657	675	22,100	675
2010-01-25	670	671	659	671	21,600	671
2010-01-22	675	684	660	683	22,600	683
2010-01-21	681	684	669	680	38,700	680
2010-01-20	700	704	683	686	21,800	686
2010-01-19	682	685	670	680	21,400	680
2010-01-18	692	692	681	684	17,000	684
2010-01-15	676	684	669	682	13,100	682
2010-01-14	686	693	668	670	40,100	670
2010-01-13	725	725	695	695	28,400	695
2010-01-12	710	727	700	725	17,900	725
2010-01-08	690	711	690	710	26,900	710
2010-01-07	677	706	665	689	33,900	689
2010-01-06	670	670	659	663	27,700	663
2010-01-05	658	678	657	666	34,800	666
2010-01-04	664	680	660	672	62,200	672

分割・併合履歴：なし

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

4875 メディシノバ の時系列データ [2010年度]

4875 メディシノバの時系列データ [2010年度]