7459 (株)メディパルホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 1,200 |
| 1995-12-27 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 1,190.91 |
| 1995-12-26 | 1,340 | 1,340 | 1,310 | 1,310 | 5,000 | 1,190.91 |
| 1995-12-25 | 1,320 | 1,350 | 1,320 | 1,350 | 69,000 | 1,227.27 |
| 1995-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,181.82 |
| 1995-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,181.82 |
| 1995-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1995-12-19 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 1995-12-18 | 1,290 | 1,350 | 1,290 | 1,300 | 24,000 | 1,181.82 |
| 1995-12-15 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 1,172.73 |
| 1995-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,181.82 |
| 1995-12-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1995-12-12 | 1,350 | 1,350 | 1,300 | 1,300 | 16,000 | 1,181.82 |
| 1995-12-11 | 1,350 | 1,350 | 1,350 | 1,350 | 139,000 | 1,227.27 |
| 1995-12-08 | 1,300 | 1,300 | 1,290 | 1,290 | 15,000 | 1,172.73 |
| 1995-12-07 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 1,181.82 |
| 1995-12-06 | 1,290 | 1,300 | 1,290 | 1,290 | 8,000 | 1,172.73 |
| 1995-12-05 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 1,172.73 |
| 1995-12-04 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,172.73 |
| 1995-12-01 | 1,290 | 1,290 | 1,290 | 1,290 | 19,000 | 1,172.73 |
| 1995-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,172.73 |
| 1995-11-29 | 1,260 | 1,290 | 1,260 | 1,290 | 10,000 | 1,172.73 |
| 1995-11-28 | 1,280 | 1,290 | 1,280 | 1,280 | 20,000 | 1,163.64 |
| 1995-11-27 | 1,300 | 1,350 | 1,300 | 1,350 | 68,000 | 1,227.27 |
| 1995-11-24 | 1,280 | 1,290 | 1,280 | 1,290 | 42,000 | 1,172.73 |
| 1995-11-22 | 1,270 | 1,280 | 1,260 | 1,280 | 31,000 | 1,163.64 |
| 1995-11-21 | 1,260 | 1,290 | 1,260 | 1,290 | 35,000 | 1,172.73 |
| 1995-11-17 | 1,260 | 1,260 | 1,250 | 1,250 | 13,000 | 1,136.36 |
| 1995-11-16 | 1,270 | 1,280 | 1,260 | 1,260 | 48,000 | 1,145.45 |
| 1995-11-15 | 1,280 | 1,280 | 1,260 | 1,260 | 17,000 | 1,145.45 |
| 1995-11-14 | 1,280 | 1,280 | 1,260 | 1,260 | 26,000 | 1,145.45 |
| 1995-11-13 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 1,163.64 |
| 1995-11-10 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,163.64 |
| 1995-11-09 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 | 1,154.55 |
| 1995-11-08 | 1,280 | 1,280 | 1,270 | 1,270 | 14,000 | 1,154.55 |
| 1995-11-07 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 | 1,163.64 |
| 1995-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,163.64 |
| 1995-11-02 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,154.55 |
| 1995-11-01 | 1,270 | 1,280 | 1,270 | 1,270 | 24,000 | 1,154.55 |
| 1995-10-31 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,154.55 |
| 1995-10-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1995-10-27 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 1,136.36 |
| 1995-10-26 | 1,300 | 1,300 | 1,280 | 1,290 | 31,000 | 1,172.73 |
| 1995-10-25 | 1,340 | 1,340 | 1,300 | 1,300 | 92,000 | 1,181.82 |
| 1995-10-24 | 1,310 | 1,310 | 1,290 | 1,300 | 42,000 | 1,181.82 |
| 1995-10-23 | 1,310 | 1,310 | 1,270 | 1,300 | 23,000 | 1,181.82 |
| 1995-10-20 | 1,310 | 1,320 | 1,300 | 1,310 | 41,000 | 1,190.91 |
| 1995-10-19 | 1,300 | 1,310 | 1,290 | 1,310 | 29,000 | 1,190.91 |
| 1995-10-18 | 1,280 | 1,300 | 1,280 | 1,300 | 42,000 | 1,181.82 |
| 1995-10-17 | 1,280 | 1,290 | 1,280 | 1,280 | 35,000 | 1,163.64 |
| 1995-10-16 | 1,290 | 1,290 | 1,280 | 1,280 | 21,000 | 1,163.64 |
| 1995-10-13 | 1,290 | 1,320 | 1,280 | 1,290 | 34,000 | 1,172.73 |
| 1995-10-12 | 1,280 | 1,300 | 1,280 | 1,280 | 32,000 | 1,163.64 |
| 1995-10-11 | 1,280 | 1,280 | 1,280 | 1,280 | 30,000 | 1,163.64 |
| 1995-10-09 | 1,290 | 1,290 | 1,280 | 1,280 | 25,000 | 1,163.64 |
| 1995-10-06 | 1,290 | 1,290 | 1,280 | 1,280 | 35,000 | 1,163.64 |
| 1995-10-05 | 1,280 | 1,300 | 1,270 | 1,270 | 32,000 | 1,154.55 |
| 1995-10-04 | 1,230 | 1,260 | 1,220 | 1,260 | 38,000 | 1,145.45 |
| 1995-10-03 | 1,240 | 1,260 | 1,220 | 1,240 | 25,000 | 1,127.27 |
| 1995-10-02 | 1,210 | 1,230 | 1,210 | 1,220 | 47,000 | 1,109.09 |
| 1995-09-29 | 1,230 | 1,260 | 1,230 | 1,230 | 15,000 | 1,118.18 |
| 1995-09-28 | 1,210 | 1,250 | 1,210 | 1,220 | 28,000 | 1,109.09 |
| 1995-09-27 | 1,250 | 1,250 | 1,190 | 1,190 | 44,000 | 1,081.82 |
| 1995-09-26 | 1,330 | 1,330 | 1,250 | 1,300 | 68,000 | 1,181.82 |
| 1995-09-25 | 1,350 | 1,380 | 1,290 | 1,330 | 108,000 | 1,209.09 |
| 1995-09-22 | 1,370 | 1,370 | 1,350 | 1,360 | 108,000 | 1,236.36 |
| 1995-09-21 | 1,360 | 1,380 | 1,360 | 1,380 | 233,000 | 1,254.55 |
| 1995-09-20 | 1,370 | 1,380 | 1,360 | 1,360 | 302,000 | 1,236.36 |
| 1995-09-19 | 1,370 | 1,380 | 1,370 | 1,380 | 314,000 | 1,254.55 |
| 1995-09-18 | 1,370 | 1,380 | 1,370 | 1,380 | 507,000 | 1,254.55 |
| 1995-09-14 | 1,380 | 1,390 | 1,370 | 1,370 | 2,356,000 | 1,245.45 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
