7459 (株)メディパルホールディングスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,049	1,064	1,047	1,048	179,900	1,048
2003-12-29	1,049	1,050	1,027	1,036	165,300	1,036
2003-12-26	1,050	1,051	1,040	1,049	126,300	1,049
2003-12-25	1,050	1,051	1,030	1,050	251,800	1,050
2003-12-24	1,082	1,085	1,036	1,050	467,200	1,050
2003-12-22	1,077	1,100	1,065	1,089	524,600	1,089
2003-12-19	1,072	1,081	1,054	1,073	633,000	1,073
2003-12-18	1,051	1,071	1,046	1,071	443,100	1,071
2003-12-17	1,047	1,074	1,016	1,066	867,600	1,066
2003-12-16	1,024	1,052	1,018	1,036	748,900	1,036
2003-12-15	1,016	1,022	1,000	1,017	719,900	1,017
2003-12-12	982	1,010	979	991	1,187,900	991
2003-12-11	944	993	944	979	903,100	979
2003-12-10	940	944	934	942	182,700	942
2003-12-09	933	938	930	932	164,700	932
2003-12-08	933	940	921	923	121,300	923
2003-12-05	944	944	931	942	107,200	942
2003-12-04	944	947	937	943	213,100	943
2003-12-03	921	948	921	936	317,700	936
2003-12-02	935	946	921	921	244,000	921
2003-12-01	925	929	911	925	166,000	925
2003-11-28	934	936	924	931	203,000	931
2003-11-27	942	950	933	938	344,400	938
2003-11-26	929	937	921	932	168,200	932
2003-11-25	923	930	918	923	402,600	923
2003-11-21	928	932	918	918	297,100	918
2003-11-20	927	929	915	918	203,300	918
2003-11-19	910	939	905	935	386,400	935
2003-11-18	923	928	904	915	190,600	915
2003-11-17	942	950	917	920	292,200	920
2003-11-14	950	963	938	938	756,800	938
2003-11-13	922	946	922	945	433,300	945
2003-11-12	895	926	895	920	350,600	920
2003-11-11	881	900	881	898	279,900	898
2003-11-10	878	887	877	881	71,400	881
2003-11-07	880	890	876	876	137,800	876
2003-11-06	895	895	872	877	144,500	877
2003-11-05	894	898	889	895	76,400	895
2003-11-04	896	899	888	893	109,800	893
2003-10-31	895	896	877	885	173,600	885
2003-10-30	900	903	895	895	173,300	895
2003-10-29	910	910	896	899	217,500	899
2003-10-28	908	912	908	909	148,200	909
2003-10-27	901	912	901	907	153,300	907
2003-10-24	904	910	895	900	161,000	900
2003-10-23	921	921	902	903	251,800	903
2003-10-22	905	935	902	921	428,800	921
2003-10-21	900	905	890	895	129,800	895
2003-10-20	890	894	878	883	118,200	883
2003-10-17	895	896	874	885	170,200	885
2003-10-16	909	909	884	895	133,300	895
2003-10-15	908	909	897	900	186,500	900
2003-10-14	892	904	892	897	175,500	897
2003-10-10	896	900	890	894	219,700	894
2003-10-09	900	904	895	895	124,800	895
2003-10-08	897	903	895	898	104,900	898
2003-10-07	897	906	897	905	106,800	905
2003-10-06	902	910	896	901	354,700	901
2003-10-03	922	926	897	912	286,600	912
2003-10-02	921	945	920	936	158,700	936
2003-10-01	944	950	928	930	211,100	930
2003-09-30	928	955	928	943	551,900	943
2003-09-29	927	950	912	937	523,300	937
2003-09-26	911	927	910	924	747,900	924
2003-09-25	891	911	891	910	554,900	910
2003-09-24	893	905	879	891	303,100	891
2003-09-22	880	899	880	888	512,500	888
2003-09-19	874	890	865	890	629,000	890
2003-09-18	867	874	863	864	299,900	864
2003-09-17	877	880	855	861	192,700	861
2003-09-16	853	884	852	873	550,000	873
2003-09-12	855	855	841	851	618,300	851
2003-09-11	853	856	846	856	436,800	856
2003-09-10	836	850	836	850	316,300	850
2003-09-09	835	846	829	841	550,900	841
2003-09-08	838	841	827	831	315,900	831
2003-09-05	840	842	830	831	355,500	831
2003-09-04	813	843	813	831	647,800	831
2003-09-03	810	820	810	812	368,100	812
2003-09-02	818	819	808	810	283,900	810
2003-09-01	820	831	816	817	270,600	817
2003-08-29	811	831	805	819	388,300	819
2003-08-28	812	815	811	812	330,100	812
2003-08-27	824	824	811	813	321,900	813
2003-08-26	829	831	824	824	206,500	824
2003-08-25	824	833	823	829	372,700	829
2003-08-22	837	837	824	824	413,700	824
2003-08-21	833	844	833	836	144,000	836
2003-08-20	832	854	832	843	238,900	843
2003-08-19	841	849	828	834	216,900	834
2003-08-18	855	868	841	841	202,300	841
2003-08-15	861	863	855	856	234,300	856
2003-08-14	860	872	856	860	177,000	860
2003-08-13	870	883	870	873	101,400	873
2003-08-12	864	880	863	864	226,200	864
2003-08-11	860	871	852	854	216,500	854
2003-08-08	860	861	840	852	486,100	852
2003-08-07	877	896	866	866	134,400	866
2003-08-06	872	890	870	876	124,700	876
2003-08-05	885	886	877	878	143,600	878
2003-08-04	890	913	875	894	222,900	894
2003-08-01	900	905	895	900	180,100	900
2003-07-31	917	917	901	906	213,300	906
2003-07-30	900	915	896	911	177,400	911
2003-07-29	910	921	906	910	237,000	910
2003-07-28	910	916	892	911	218,200	911
2003-07-25	911	916	901	907	370,600	907
2003-07-24	907	914	899	911	559,800	911
2003-07-23	900	906	898	906	522,700	906
2003-07-22	890	896	890	895	305,600	895
2003-07-18	880	891	880	889	338,800	889
2003-07-17	870	882	870	880	323,800	880
2003-07-16	860	866	852	864	399,300	864
2003-07-15	862	864	851	851	337,900	851
2003-07-14	847	863	844	857	496,500	857
2003-07-11	841	848	827	827	346,300	827
2003-07-10	851	855	841	841	469,500	841
2003-07-09	850	857	847	849	376,900	849
2003-07-08	886	887	851	856	346,500	856
2003-07-07	897	899	886	892	117,200	892
2003-07-04	885	901	885	897	113,500	897
2003-07-03	900	903	890	890	236,300	890
2003-07-02	896	899	890	897	127,000	897
2003-07-01	898	902	893	896	173,300	896
2003-06-30	900	901	892	898	136,600	898
2003-06-27	906	907	899	903	76,200	903
2003-06-26	909	909	905	906	266,900	906
2003-06-25	893	913	893	909	674,900	909
2003-06-24	892	900	888	889	783,400	889
2003-06-23	900	900	886	887	296,300	887
2003-06-20	887	900	885	897	275,600	897
2003-06-19	891	894	886	888	336,200	888
2003-06-18	897	901	891	897	355,800	897
2003-06-17	900	900	892	896	158,400	896
2003-06-16	899	900	893	900	196,500	900
2003-06-13	898	901	890	891	574,900	891
2003-06-12	890	890	880	884	285,900	884
2003-06-11	880	892	880	885	385,200	885
2003-06-10	885	886	878	880	274,700	880
2003-06-09	893	893	885	885	186,700	885
2003-06-06	883	893	883	889	211,000	889
2003-06-05	889	889	880	884	122,000	884
2003-06-04	890	895	885	885	96,700	885
2003-06-03	888	896	887	887	119,100	887
2003-06-02	888	895	885	885	67,100	885
2003-05-30	898	898	879	879	251,800	879
2003-05-29	890	895	881	895	241,800	895
2003-05-28	900	902	896	896	101,900	896
2003-05-27	906	910	896	896	162,600	896
2003-05-26	907	910	902	902	112,700	902
2003-05-23	915	915	904	907	183,100	907
2003-05-22	915	920	911	915	87,300	915
2003-05-21	925	925	903	905	136,400	905
2003-05-20	918	927	917	919	156,600	919
2003-05-19	919	922	913	918	187,900	918
2003-05-16	913	921	911	921	246,200	921
2003-05-15	922	925	911	913	297,700	913
2003-05-14	955	955	930	930	287,000	930
2003-05-13	958	966	951	959	238,900	959
2003-05-12	961	962	944	953	149,800	953
2003-05-09	930	954	930	951	169,200	951
2003-05-08	930	936	924	926	146,700	926
2003-05-07	948	951	931	931	255,700	931
2003-05-06	942	955	942	948	165,800	948
2003-05-02	957	957	933	936	131,900	936
2003-05-01	962	962	949	950	231,200	950
2003-04-30	915	968	915	962	779,100	962
2003-04-28	905	910	905	907	166,200	907
2003-04-25	910	913	905	905	147,800	905
2003-04-24	900	910	892	900	85,500	900
2003-04-23	898	910	896	904	113,100	904
2003-04-22	901	903	898	898	113,800	898
2003-04-21	897	913	897	902	192,000	902
2003-04-18	890	900	890	896	85,200	896
2003-04-17	888	900	888	900	80,900	900
2003-04-16	907	907	891	898	246,600	898
2003-04-15	905	908	900	902	349,900	902
2003-04-14	900	905	898	904	343,500	904
2003-04-11	886	900	881	900	371,700	900
2003-04-10	880	886	879	880	593,900	880
2003-04-09	878	880	866	880	160,900	880
2003-04-08	885	885	870	878	123,500	878
2003-04-07	889	889	874	884	81,800	884
2003-04-04	893	893	883	888	101,700	888
2003-04-03	895	895	878	883	72,500	883
2003-04-02	885	888	877	885	90,800	885
2003-04-01	881	890	880	887	71,100	887
2003-03-31	904	904	892	892	128,800	892
2003-03-28	900	905	891	905	164,700	905
2003-03-27	885	900	883	898	236,200	898
2003-03-26	863	887	863	885	216,000	885
2003-03-25	844	864	844	851	168,800	851
2003-03-24	862	869	845	854	231,700	854
2003-03-20	864	864	847	848	157,800	848
2003-03-19	860	864	835	856	107,600	856
2003-03-18	857	869	850	851	120,300	851
2003-03-17	861	861	836	839	126,800	839
2003-03-14	851	865	840	860	427,500	860
2003-03-13	884	884	851	851	97,300	851
2003-03-12	850	884	850	884	61,100	884
2003-03-11	860	879	852	857	103,400	857
2003-03-10	860	872	860	861	94,000	861
2003-03-07	884	886	870	870	87,700	870
2003-03-06	879	893	879	885	79,700	885
2003-03-05	897	899	889	889	78,300	889
2003-03-04	880	899	880	897	108,100	897
2003-03-03	887	895	875	892	98,400	892
2003-02-28	885	890	879	887	117,100	887
2003-02-27	869	890	857	890	72,000	890
2003-02-26	860	877	859	859	82,600	859
2003-02-25	870	875	851	860	191,200	860
2003-02-24	883	887	866	870	164,600	870
2003-02-21	889	892	885	891	123,600	891
2003-02-20	898	905	880	898	93,500	898
2003-02-19	915	915	901	901	284,600	901
2003-02-18	907	918	904	914	236,300	914
2003-02-17	908	909	906	907	152,400	907
2003-02-14	905	911	905	907	252,500	907
2003-02-13	904	910	902	906	492,300	906
2003-02-12	905	911	900	910	526,200	910
2003-02-10	900	906	900	900	402,300	900
2003-02-07	888	906	883	900	530,200	900
2003-02-06	870	885	870	882	280,600	882
2003-02-05	858	883	856	868	428,100	868
2003-02-04	857	867	853	858	124,900	858
2003-02-03	835	856	834	856	103,900	856
2003-01-31	822	844	822	834	204,400	834
2003-01-30	839	841	828	831	53,300	831
2003-01-29	870	870	849	849	128,200	849
2003-01-28	865	874	863	870	280,900	870
2003-01-27	872	873	865	870	423,100	870
2003-01-24	867	873	865	872	409,700	872
2003-01-23	845	866	843	857	333,100	857
2003-01-22	845	850	838	846	248,300	846
2003-01-21	844	844	834	842	96,500	842
2003-01-20	816	845	811	845	87,100	845
2003-01-17	839	839	829	829	87,800	829
2003-01-16	820	838	816	832	302,700	832
2003-01-15	809	820	802	820	212,900	820
2003-01-14	790	806	784	806	93,700	806
2003-01-10	778	797	778	790	77,600	790
2003-01-09	780	788	780	788	53,200	788
2003-01-08	803	808	785	785	109,100	785
2003-01-07	814	815	803	803	202,800	803
2003-01-06	785	802	773	800	89,400	800

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 [2003年度]

7459 (株)メディパルホールディングスの時系列データ [2003年度]