7459 (株)メディパルホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	806	806	793	795	66,900	795
2002-12-27	788	804	788	803	228,900	803
2002-12-26	751	799	751	798	419,500	798
2002-12-25	735	750	735	748	530,100	748
2002-12-24	716	736	713	735	942,500	735
2002-12-20	745	750	736	736	332,800	736
2002-12-19	780	780	745	765	716,700	765
2002-12-18	800	800	785	785	425,800	785
2002-12-17	800	801	794	801	658,400	801
2002-12-16	808	818	794	800	383,300	800
2002-12-13	818	818	798	818	738,900	818
2002-12-12	800	809	795	808	357,400	808
2002-12-11	767	795	764	787	291,800	787
2002-12-10	786	788	761	768	506,100	768
2002-12-09	780	793	761	786	443,900	786
2002-12-06	814	814	780	784	400,900	784
2002-12-05	833	835	814	815	301,600	815
2002-12-04	843	845	835	836	224,500	836
2002-12-03	845	849	842	847	355,000	847
2002-12-02	848	850	843	845	181,300	845
2002-11-29	840	851	833	848	290,700	848
2002-11-28	845	849	842	842	327,300	842
2002-11-27	841	858	841	850	181,100	850
2002-11-26	860	860	837	850	329,200	850
2002-11-25	842	862	841	858	355,000	858
2002-11-22	815	840	814	834	622,700	834
2002-11-21	834	845	814	818	394,600	818
2002-11-20	840	845	838	844	171,600	844
2002-11-19	839	845	833	840	270,400	840
2002-11-18	839	841	835	840	131,600	840
2002-11-15	850	859	838	841	157,300	841
2002-11-14	854	867	842	850	220,400	850
2002-11-13	870	870	850	861	112,500	861
2002-11-12	832	865	829	865	132,000	865
2002-11-11	840	867	825	836	273,100	836
2002-11-08	909	909	878	880	239,700	880
2002-11-07	908	914	903	914	190,800	914
2002-11-06	912	919	912	914	641,400	914
2002-11-05	909	919	909	912	717,900	912
2002-11-01	903	906	900	905	318,100	905
2002-10-31	900	905	894	903	582,100	903
2002-10-30	880	899	880	899	363,000	899
2002-10-29	880	893	873	876	234,200	876
2002-10-28	870	890	867	890	351,000	890
2002-10-25	859	870	846	867	311,300	867
2002-10-24	864	864	825	858	249,900	858
2002-10-23	845	866	837	866	656,600	866
2002-10-22	828	850	827	837	396,200	837
2002-10-21	839	840	823	828	215,200	828
2002-10-18	820	845	820	831	282,100	831
2002-10-17	821	829	812	826	213,300	826
2002-10-16	839	839	820	826	289,500	826
2002-10-15	840	846	821	831	316,900	831
2002-10-11	815	847	814	838	898,600	838
2002-10-10	811	819	807	814	714,100	814
2002-10-09	807	825	804	817	1,630,600	817
2002-10-08	755	777	751	777	284,600	777
2002-10-07	750	768	736	765	338,500	765
2002-10-04	764	774	755	760	256,200	760
2002-10-03	790	795	755	764	337,300	764
2002-10-02	803	807	794	798	165,300	798
2002-10-01	816	816	800	803	310,300	803
2002-09-30	789	820	786	816	535,200	816
2002-09-27	807	814	777	779	385,500	779
2002-09-26	800	816	797	807	664,100	807
2002-09-25	777	800	777	798	541,900	798
2002-09-24	779	792	769	776	184,500	776
2002-09-20	785	793	781	789	298,500	789
2002-09-19	797	802	783	786	271,400	786
2002-09-18	765	790	751	790	373,000	790
2002-09-17	790	796	765	774	367,500	774
2002-09-13	750	798	740	795	1,251,700	795
2002-09-12	749	760	727	760	821,300	760
2002-09-11	715	739	710	739	766,300	739
2002-09-10	700	713	699	708	511,000	708
2002-09-09	680	707	680	701	457,000	701
2002-09-06	669	695	668	681	238,500	681
2002-09-05	670	676	661	675	105,900	675
2002-09-04	666	666	660	662	166,000	662
2002-09-03	682	682	670	676	88,200	676
2002-09-02	684	692	682	684	117,200	684
2002-08-30	668	684	666	684	79,900	684
2002-08-29	678	682	667	678	76,800	678
2002-08-28	670	675	668	670	260,300	670
2002-08-27	690	690	678	678	108,500	678
2002-08-26	688	690	673	690	208,700	690
2002-08-23	679	690	679	688	157,100	688
2002-08-22	672	694	672	689	89,900	689
2002-08-21	670	688	668	681	73,800	681
2002-08-20	678	678	665	670	67,400	670
2002-08-19	694	694	666	668	82,000	668
2002-08-16	700	700	689	695	69,400	695
2002-08-15	696	699	689	692	58,500	692
2002-08-14	679	707	679	696	288,300	696
2002-08-13	666	688	661	679	132,500	679
2002-08-12	680	680	666	666	41,200	666
2002-08-09	685	685	665	683	118,700	683
2002-08-08	660	666	652	665	60,800	665
2002-08-07	660	665	658	660	89,100	660
2002-08-06	660	665	652	658	114,200	658
2002-08-05	670	675	665	670	45,200	670
2002-08-02	672	681	666	680	66,400	680
2002-08-01	692	695	681	681	85,700	681
2002-07-31	699	699	688	692	64,800	692
2002-07-30	703	710	686	690	245,300	690
2002-07-29	684	705	677	703	347,700	703
2002-07-26	679	690	665	684	284,100	684
2002-07-25	667	679	667	677	349,400	677
2002-07-24	652	667	652	660	129,000	660
2002-07-23	657	667	654	660	99,100	660
2002-07-22	651	669	651	667	137,300	667
2002-07-19	680	681	670	670	62,200	670
2002-07-18	683	685	675	675	170,100	675
2002-07-17	675	678	651	674	118,600	674
2002-07-16	680	698	675	675	163,900	675
2002-07-15	693	696	680	680	107,200	680
2002-07-12	673	700	671	693	290,300	693
2002-07-11	675	682	673	673	108,200	673
2002-07-10	676	691	676	688	285,800	688
2002-07-09	670	686	662	679	235,900	679
2002-07-08	673	681	670	670	271,300	670
2002-07-05	654	672	654	667	215,800	667
2002-07-04	660	660	642	652	133,900	652
2002-07-03	641	657	641	652	152,000	652
2002-07-02	656	658	647	650	263,700	650
2002-07-01	640	657	640	654	229,500	654
2002-06-28	614	631	610	631	109,800	631
2002-06-27	615	616	603	603	65,700	603
2002-06-26	610	628	610	615	69,600	615
2002-06-25	630	643	605	610	230,600	610
2002-06-24	606	630	606	630	83,400	630
2002-06-21	613	623	611	616	54,800	616
2002-06-20	610	625	606	623	117,100	623
2002-06-19	626	628	611	611	119,100	611
2002-06-18	616	628	616	626	113,000	626
2002-06-17	621	625	610	612	194,300	612
2002-06-14	622	628	621	621	399,900	621
2002-06-13	652	653	630	632	361,300	632
2002-06-12	665	672	658	661	273,000	661
2002-06-11	670	680	670	674	125,900	674
2002-06-10	675	675	665	671	135,000	671
2002-06-07	680	680	672	672	188,200	672
2002-06-06	705	705	686	686	248,500	686
2002-06-05	699	702	695	697	182,500	697
2002-06-04	703	703	692	693	124,300	693
2002-06-03	699	708	696	706	103,300	706
2002-05-31	690	700	680	694	187,300	694
2002-05-30	691	693	675	680	159,600	680
2002-05-29	719	720	696	696	299,700	696
2002-05-28	708	719	706	719	318,700	719
2002-05-27	690	714	690	706	396,000	706
2002-05-24	680	690	673	689	236,400	689
2002-05-23	665	675	663	670	326,400	670
2002-05-22	661	668	660	664	278,000	664
2002-05-21	656	660	651	660	230,000	660
2002-05-20	638	656	633	656	394,900	656
2002-05-17	634	640	626	628	270,100	628
2002-05-16	617	640	617	630	362,500	630
2002-05-15	615	624	608	617	146,200	617
2002-05-14	622	622	609	615	74,800	615
2002-05-13	615	623	607	616	182,000	616
2002-05-10	606	614	600	611	117,600	611
2002-05-09	612	619	606	606	93,900	606
2002-05-08	616	623	609	613	159,900	613
2002-05-07	630	630	610	615	232,300	615
2002-05-02	592	623	592	618	799,300	618
2002-05-01	576	600	573	592	656,600	592
2002-04-30	537	553	537	541	49,200	541
2002-04-26	555	555	536	536	82,600	536
2002-04-25	540	553	537	551	152,600	551
2002-04-24	547	547	533	533	50,200	533
2002-04-23	535	547	533	537	65,700	537
2002-04-22	545	548	533	536	108,000	536
2002-04-19	539	543	530	540	66,700	540
2002-04-18	526	544	526	530	52,200	530
2002-04-17	545	545	531	535	37,700	535
2002-04-16	535	539	526	537	79,200	537
2002-04-15	534	540	527	540	49,600	540
2002-04-12	541	550	530	534	89,200	534
2002-04-11	550	550	540	540	48,400	540
2002-04-10	550	551	542	550	48,700	550
2002-04-09	550	552	544	546	37,200	546
2002-04-08	560	560	552	552	32,700	552
2002-04-05	540	550	539	550	80,900	550
2002-04-04	538	544	530	530	67,100	530
2002-04-03	524	533	520	528	62,200	528
2002-04-02	529	534	520	534	27,100	534
2002-04-01	523	534	521	529	94,300	529
2002-03-29	535	540	521	521	82,000	521
2002-03-28	555	555	540	540	52,200	540
2002-03-27	540	555	540	550	62,900	550
2002-03-26	550	550	530	548	37,100	548
2002-03-25	550	565	550	560	156,900	560
2002-03-22	554	567	550	550	71,000	550
2002-03-20	550	560	544	554	75,100	554
2002-03-19	550	552	546	550	70,900	550
2002-03-18	560	561	546	548	89,700	548
2002-03-15	560	560	545	555	93,600	555
2002-03-14	551	567	550	550	76,200	550
2002-03-13	570	578	553	553	83,300	553
2002-03-12	590	590	575	578	66,800	578
2002-03-11	590	595	582	587	124,400	587
2002-03-08	582	590	580	583	282,200	583
2002-03-07	589	593	582	592	103,300	592
2002-03-06	585	588	581	585	35,200	585
2002-03-05	585	590	580	581	56,800	581
2002-03-04	580	595	580	585	126,600	585
2002-03-01	560	579	556	579	84,100	579
2002-02-28	560	574	555	570	122,900	570
2002-02-27	550	560	539	560	88,500	560
2002-02-26	532	552	532	542	71,500	542
2002-02-25	547	552	541	542	174,600	542
2002-02-22	531	547	531	545	123,600	545
2002-02-21	525	528	524	528	77,300	528
2002-02-20	515	524	501	523	113,800	523
2002-02-19	520	520	510	515	70,500	515
2002-02-18	525	525	520	520	56,600	520
2002-02-15	517	525	515	525	116,500	525
2002-02-14	520	525	510	510	80,900	510
2002-02-13	510	520	510	519	92,200	519
2002-02-12	495	505	495	505	65,500	505
2002-02-08	475	494	475	485	114,600	485
2002-02-07	479	490	476	485	51,300	485
2002-02-06	471	479	465	479	62,500	479
2002-02-05	479	482	469	481	44,400	481
2002-02-04	485	485	480	484	81,000	484
2002-02-01	486	486	472	485	99,500	485
2002-01-31	478	489	473	481	114,300	481
2002-01-30	478	478	460	463	314,500	463
2002-01-29	490	491	468	468	260,500	468
2002-01-28	485	492	471	480	110,800	480
2002-01-25	497	500	468	470	343,300	470
2002-01-24	477	497	477	497	312,200	497
2002-01-23	489	495	479	479	193,700	479
2002-01-22	490	495	488	488	146,300	488
2002-01-21	493	508	489	490	272,900	490
2002-01-18	490	492	489	490	258,200	490
2002-01-17	497	500	488	490	119,500	490
2002-01-16	502	505	498	500	153,900	500
2002-01-15	510	513	503	503	336,600	503
2002-01-11	530	530	510	514	199,500	514
2002-01-10	536	537	530	530	48,200	530
2002-01-09	539	545	536	539	68,800	539
2002-01-08	559	559	538	539	64,800	539
2002-01-07	555	555	545	551	74,600	551
2002-01-04	557	559	541	555	52,500	555

分割・併合履歴： [1996-03-26]1株→1.1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

7459 (株)メディパルホールディングス の時系列データ [2002年度]

7459 (株)メディパルホールディングスの時系列データ [2002年度]