7459 (株)メディパルホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,280	2,280	2,235	2,255	180,100	2,255
2006-12-28	2,225	2,260	2,225	2,255	341,800	2,255
2006-12-27	2,235	2,255	2,220	2,230	176,100	2,230
2006-12-26	2,200	2,235	2,200	2,235	225,500	2,235
2006-12-25	2,185	2,235	2,180	2,215	362,500	2,215
2006-12-22	2,205	2,220	2,190	2,195	266,800	2,195
2006-12-21	2,245	2,245	2,190	2,220	434,400	2,220
2006-12-20	2,240	2,245	2,210	2,240	364,800	2,240
2006-12-19	2,200	2,210	2,185	2,190	269,800	2,190
2006-12-18	2,220	2,235	2,195	2,225	374,700	2,225
2006-12-15	2,225	2,235	2,185	2,215	498,100	2,215
2006-12-14	2,250	2,290	2,245	2,255	667,000	2,255
2006-12-13	2,175	2,225	2,175	2,200	262,500	2,200
2006-12-12	2,200	2,235	2,165	2,190	313,200	2,190
2006-12-11	2,220	2,235	2,200	2,215	250,700	2,215
2006-12-08	2,235	2,245	2,190	2,200	947,200	2,200
2006-12-07	2,245	2,305	2,240	2,270	824,300	2,270
2006-12-06	2,140	2,205	2,130	2,200	807,000	2,200
2006-12-05	2,135	2,140	2,095	2,120	588,800	2,120
2006-12-04	2,160	2,160	2,115	2,150	391,700	2,150
2006-12-01	2,195	2,200	2,150	2,155	397,700	2,155
2006-11-30	2,175	2,185	2,140	2,185	477,500	2,185
2006-11-29	2,145	2,190	2,130	2,170	438,200	2,170
2006-11-28	2,115	2,170	2,115	2,165	562,100	2,165
2006-11-27	2,160	2,220	2,160	2,195	1,047,400	2,195
2006-11-24	2,085	2,100	2,065	2,090	317,300	2,090
2006-11-22	2,085	2,085	2,050	2,085	592,000	2,085
2006-11-21	2,070	2,085	2,060	2,080	640,300	2,080
2006-11-20	2,045	2,080	2,040	2,040	623,400	2,040
2006-11-17	2,030	2,055	2,015	2,045	324,400	2,045
2006-11-16	2,065	2,070	2,035	2,045	680,500	2,045
2006-11-15	2,090	2,110	2,075	2,090	677,900	2,090
2006-11-14	2,115	2,120	2,070	2,090	846,300	2,090
2006-11-13	2,135	2,150	2,090	2,125	793,100	2,125
2006-11-10	2,170	2,175	2,105	2,130	594,600	2,130
2006-11-09	2,190	2,215	2,165	2,185	388,100	2,185
2006-11-08	2,210	2,220	2,195	2,210	741,100	2,210
2006-11-07	2,215	2,240	2,200	2,210	553,800	2,210
2006-11-06	2,175	2,225	2,160	2,205	871,600	2,205
2006-11-02	2,175	2,215	2,170	2,205	1,346,300	2,205
2006-11-01	2,250	2,265	2,165	2,170	1,971,000	2,170
2006-10-31	2,315	2,355	2,270	2,320	593,100	2,320
2006-10-30	2,380	2,380	2,315	2,325	556,000	2,325
2006-10-27	2,380	2,380	2,325	2,380	511,800	2,380
2006-10-26	2,375	2,380	2,345	2,365	477,600	2,365
2006-10-25	2,370	2,370	2,340	2,355	514,100	2,355
2006-10-24	2,315	2,350	2,270	2,350	946,500	2,350
2006-10-23	2,340	2,385	2,330	2,385	600,000	2,385
2006-10-20	2,325	2,340	2,305	2,330	448,200	2,330
2006-10-19	2,330	2,340	2,305	2,325	547,600	2,325
2006-10-18	2,300	2,320	2,255	2,315	608,100	2,315
2006-10-17	2,330	2,355	2,315	2,335	547,900	2,335
2006-10-16	2,340	2,360	2,305	2,345	548,200	2,345
2006-10-13	2,320	2,355	2,300	2,335	388,200	2,335
2006-10-12	2,340	2,340	2,285	2,300	343,700	2,300
2006-10-11	2,345	2,370	2,330	2,340	569,500	2,340
2006-10-10	2,340	2,360	2,330	2,335	341,400	2,335
2006-10-06	2,350	2,350	2,330	2,340	233,100	2,340
2006-10-05	2,370	2,385	2,355	2,370	960,900	2,370
2006-10-04	2,350	2,365	2,335	2,350	634,800	2,350
2006-10-03	2,350	2,365	2,325	2,365	796,300	2,365
2006-10-02	2,365	2,400	2,330	2,365	1,151,300	2,365
2006-09-29	2,420	2,435	2,395	2,420	780,400	2,420
2006-09-28	2,390	2,460	2,385	2,430	1,265,800	2,430
2006-09-27	2,320	2,430	2,320	2,400	1,219,000	2,400
2006-09-26	2,340	2,375	2,315	2,325	548,200	2,325
2006-09-25	2,265	2,365	2,265	2,340	997,100	2,340
2006-09-22	2,340	2,410	2,280	2,295	1,455,600	2,295
2006-09-21	2,280	2,335	2,250	2,310	1,328,800	2,310
2006-09-20	2,200	2,290	2,200	2,280	1,615,900	2,280
2006-09-19	2,200	2,245	2,190	2,195	340,200	2,195
2006-09-15	2,225	2,250	2,190	2,210	275,800	2,210
2006-09-14	2,230	2,230	2,205	2,215	263,200	2,215
2006-09-13	2,190	2,235	2,190	2,220	388,400	2,220
2006-09-12	2,160	2,200	2,150	2,190	388,000	2,190
2006-09-11	2,165	2,195	2,155	2,170	383,300	2,170
2006-09-08	2,185	2,210	2,180	2,205	688,300	2,205
2006-09-07	2,165	2,185	2,150	2,165	331,600	2,165
2006-09-06	2,190	2,210	2,185	2,195	398,200	2,195
2006-09-05	2,200	2,200	2,185	2,190	166,600	2,190
2006-09-04	2,190	2,215	2,175	2,205	430,600	2,205
2006-09-01	2,155	2,185	2,135	2,170	391,600	2,170
2006-08-31	2,155	2,200	2,135	2,185	674,800	2,185
2006-08-30	2,135	2,155	2,125	2,135	286,700	2,135
2006-08-29	2,115	2,120	2,085	2,120	259,700	2,120
2006-08-28	2,165	2,165	2,065	2,075	527,400	2,075
2006-08-25	2,060	2,175	2,060	2,140	513,800	2,140
2006-08-24	2,140	2,145	2,080	2,110	279,900	2,110
2006-08-23	2,155	2,170	2,145	2,160	288,800	2,160
2006-08-22	2,145	2,150	2,130	2,150	816,600	2,150
2006-08-21	2,130	2,155	2,115	2,135	650,800	2,135
2006-08-18	2,090	2,120	2,075	2,115	316,300	2,115
2006-08-17	2,100	2,115	2,055	2,075	453,600	2,075
2006-08-16	2,100	2,100	2,055	2,070	274,500	2,070
2006-08-15	2,090	2,090	2,050	2,070	235,100	2,070
2006-08-14	2,080	2,120	2,065	2,080	292,600	2,080
2006-08-11	2,045	2,090	2,045	2,060	175,200	2,060
2006-08-10	2,090	2,095	2,060	2,070	313,600	2,070
2006-08-09	2,100	2,100	2,040	2,090	635,500	2,090
2006-08-08	2,085	2,095	2,040	2,085	428,900	2,085
2006-08-07	2,105	2,110	2,040	2,050	275,300	2,050
2006-08-04	2,145	2,150	2,115	2,120	236,300	2,120
2006-08-03	2,150	2,150	2,120	2,140	173,400	2,140
2006-08-02	2,120	2,160	2,110	2,150	364,100	2,150
2006-08-01	2,145	2,155	2,115	2,115	401,600	2,115
2006-07-31	2,130	2,165	2,115	2,140	432,100	2,140
2006-07-28	2,140	2,155	2,075	2,125	745,900	2,125
2006-07-27	2,090	2,150	2,085	2,140	989,100	2,140
2006-07-26	2,075	2,090	2,070	2,080	393,700	2,080
2006-07-25	2,080	2,080	2,040	2,055	236,700	2,055
2006-07-24	2,005	2,075	1,997	2,070	245,900	2,070
2006-07-21	2,055	2,065	2,015	2,040	252,700	2,040
2006-07-20	2,045	2,095	2,040	2,055	668,000	2,055
2006-07-19	1,994	1,995	1,935	1,957	554,000	1,957
2006-07-18	1,988	2,015	1,955	1,995	682,700	1,995
2006-07-14	2,050	2,050	1,966	1,986	588,700	1,986
2006-07-13	2,055	2,100	2,025	2,045	592,200	2,045
2006-07-12	2,050	2,055	2,020	2,050	309,400	2,050
2006-07-11	2,020	2,050	1,989	2,050	396,200	2,050
2006-07-10	2,045	2,060	2,020	2,060	507,900	2,060
2006-07-07	2,035	2,060	2,035	2,045	361,700	2,045
2006-07-06	2,060	2,060	1,999	2,030	442,000	2,030
2006-07-05	2,025	2,040	1,998	2,025	375,200	2,025
2006-07-04	2,040	2,040	1,992	2,020	230,300	2,020
2006-07-03	2,050	2,055	1,985	2,000	376,200	2,000
2006-06-30	2,015	2,045	2,000	2,045	614,200	2,045
2006-06-29	2,025	2,040	1,960	1,978	1,151,500	1,978
2006-06-28	1,965	2,025	1,941	1,992	1,328,500	1,992
2006-06-27	1,928	1,967	1,905	1,951	682,200	1,951
2006-06-26	1,864	1,954	1,854	1,927	568,600	1,927
2006-06-23	1,930	1,944	1,887	1,931	437,600	1,931
2006-06-22	1,958	1,978	1,930	1,965	758,800	1,965
2006-06-21	1,921	1,930	1,864	1,906	954,400	1,906
2006-06-20	1,968	1,974	1,883	1,908	1,250,000	1,908
2006-06-19	1,828	1,865	1,828	1,848	889,300	1,848
2006-06-16	1,847	1,906	1,824	1,849	1,654,200	1,849
2006-06-15	1,952	1,953	1,822	1,832	1,899,800	1,832
2006-06-14	1,981	1,983	1,934	1,951	935,600	1,951
2006-06-13	2,025	2,045	1,983	1,983	772,800	1,983
2006-06-12	1,999	2,050	1,971	2,025	595,800	2,025
2006-06-09	1,988	1,996	1,900	1,971	870,900	1,971
2006-06-08	2,115	2,115	1,975	1,981	878,800	1,981
2006-06-07	2,110	2,130	2,090	2,110	733,300	2,110
2006-06-06	2,150	2,150	2,070	2,105	349,700	2,105
2006-06-05	2,150	2,170	2,120	2,155	625,200	2,155
2006-06-02	2,120	2,150	2,085	2,140	646,700	2,140
2006-06-01	2,150	2,155	2,120	2,145	640,400	2,145
2006-05-31	2,120	2,150	2,100	2,150	1,418,900	2,150
2006-05-30	2,100	2,140	2,090	2,120	267,900	2,120
2006-05-29	2,125	2,150	2,120	2,140	487,400	2,140
2006-05-26	2,065	2,130	2,065	2,120	409,700	2,120
2006-05-25	2,060	2,135	2,055	2,100	553,200	2,100
2006-05-24	2,080	2,130	2,080	2,090	418,300	2,090
2006-05-23	2,095	2,150	2,085	2,100	280,200	2,100
2006-05-22	2,170	2,170	2,130	2,135	536,900	2,135
2006-05-19	2,140	2,180	2,140	2,175	862,300	2,175
2006-05-18	2,140	2,150	2,110	2,140	1,038,200	2,140
2006-05-17	2,150	2,180	2,150	2,160	1,024,700	2,160
2006-05-16	2,130	2,160	2,085	2,135	1,318,600	2,135
2006-05-15	2,165	2,175	2,135	2,155	1,002,000	2,155
2006-05-12	2,180	2,190	2,140	2,165	1,118,500	2,165
2006-05-11	2,185	2,190	2,150	2,165	1,100,500	2,165
2006-05-10	2,200	2,230	2,120	2,145	1,755,700	2,145
2006-05-09	2,130	2,165	2,095	2,120	903,500	2,120
2006-05-08	2,175	2,185	2,090	2,110	921,500	2,110
2006-05-02	2,100	2,190	2,085	2,160	1,198,400	2,160
2006-05-01	2,095	2,105	2,075	2,100	339,400	2,100
2006-04-28	2,130	2,130	2,080	2,110	761,200	2,110
2006-04-27	2,120	2,140	2,090	2,110	845,400	2,110
2006-04-26	2,100	2,120	2,065	2,090	349,100	2,090
2006-04-25	2,105	2,105	2,085	2,100	588,100	2,100
2006-04-24	2,060	2,110	2,010	2,085	881,500	2,085
2006-04-21	2,055	2,100	2,055	2,095	464,000	2,095
2006-04-20	2,100	2,105	2,070	2,095	359,300	2,095
2006-04-19	2,095	2,110	2,085	2,085	1,062,700	2,085
2006-04-18	2,045	2,070	2,035	2,065	1,218,000	2,065
2006-04-17	2,000	2,055	1,995	2,040	1,319,900	2,040
2006-04-14	1,993	1,999	1,975	1,992	244,100	1,992
2006-04-13	2,000	2,010	1,991	2,000	844,200	2,000
2006-04-12	1,998	2,005	1,976	1,980	451,700	1,980
2006-04-11	2,025	2,025	1,987	2,000	735,600	2,000
2006-04-10	1,967	2,070	1,957	2,025	1,467,400	2,025
2006-04-07	1,961	1,984	1,955	1,981	1,225,800	1,981
2006-04-06	1,935	1,977	1,928	1,960	868,900	1,960
2006-04-05	1,910	1,928	1,903	1,913	553,400	1,913
2006-04-04	1,912	1,917	1,896	1,906	326,600	1,906
2006-04-03	1,915	1,925	1,899	1,914	461,100	1,914
2006-03-31	1,910	1,916	1,888	1,904	269,300	1,904
2006-03-30	1,905	1,928	1,888	1,901	791,000	1,901
2006-03-29	1,890	1,900	1,878	1,896	404,400	1,896
2006-03-28	1,880	1,880	1,852	1,868	260,300	1,868
2006-03-27	1,817	1,895	1,817	1,895	421,900	1,895
2006-03-24	1,885	1,891	1,850	1,877	231,700	1,877
2006-03-23	1,890	1,893	1,875	1,885	436,400	1,885
2006-03-22	1,850	1,885	1,820	1,877	310,300	1,877
2006-03-20	1,874	1,895	1,867	1,891	429,500	1,891
2006-03-17	1,876	1,899	1,853	1,890	398,200	1,890
2006-03-16	1,900	1,900	1,833	1,846	260,500	1,846
2006-03-15	1,903	1,903	1,892	1,899	297,200	1,899
2006-03-14	1,906	1,910	1,870	1,902	587,600	1,902
2006-03-13	1,885	1,909	1,885	1,906	556,600	1,906
2006-03-10	1,875	1,890	1,860	1,884	634,800	1,884
2006-03-09	1,878	1,896	1,854	1,896	324,400	1,896
2006-03-08	1,894	1,897	1,853	1,878	476,200	1,878
2006-03-07	1,891	1,905	1,889	1,894	392,000	1,894
2006-03-06	1,850	1,886	1,845	1,884	331,700	1,884
2006-03-03	1,877	1,888	1,850	1,850	403,000	1,850
2006-03-02	1,917	1,927	1,877	1,877	497,900	1,877
2006-03-01	1,910	1,913	1,898	1,903	567,100	1,903
2006-02-28	1,886	1,915	1,881	1,909	534,800	1,909
2006-02-27	1,851	1,899	1,843	1,885	554,900	1,885
2006-02-24	1,885	1,899	1,870	1,881	465,700	1,881
2006-02-23	1,890	1,900	1,875	1,885	627,200	1,885
2006-02-22	1,871	1,899	1,870	1,881	296,600	1,881
2006-02-21	1,885	1,895	1,860	1,878	441,200	1,878
2006-02-20	1,850	1,891	1,841	1,850	471,300	1,850
2006-02-17	1,879	1,915	1,850	1,850	846,100	1,850
2006-02-16	1,908	1,923	1,885	1,909	607,300	1,909
2006-02-15	1,962	1,967	1,891	1,908	667,600	1,908
2006-02-14	1,908	1,950	1,890	1,946	383,000	1,946
2006-02-13	1,962	1,962	1,916	1,938	553,300	1,938
2006-02-10	1,970	1,982	1,930	1,962	569,400	1,962
2006-02-09	1,980	1,998	1,945	1,970	481,600	1,970
2006-02-08	2,005	2,005	1,916	1,959	716,000	1,959
2006-02-07	1,997	2,050	1,991	2,020	956,900	2,020
2006-02-06	1,960	2,005	1,945	1,991	800,700	1,991
2006-02-03	1,901	1,975	1,900	1,960	655,800	1,960
2006-02-02	1,940	1,941	1,851	1,900	855,100	1,900
2006-02-01	1,880	1,967	1,847	1,946	1,098,700	1,946
2006-01-31	1,775	1,982	1,772	1,970	2,163,900	1,970
2006-01-30	1,793	1,797	1,758	1,770	305,400	1,770
2006-01-27	1,787	1,797	1,768	1,791	444,500	1,791
2006-01-26	1,740	1,752	1,722	1,751	407,800	1,751
2006-01-25	1,720	1,750	1,696	1,722	554,800	1,722
2006-01-24	1,672	1,715	1,666	1,702	394,600	1,702
2006-01-23	1,680	1,695	1,627	1,642	326,800	1,642
2006-01-20	1,681	1,684	1,651	1,663	433,700	1,663
2006-01-19	1,650	1,708	1,650	1,702	668,400	1,702
2006-01-18	1,663	1,698	1,621	1,684	616,800	1,684
2006-01-17	1,700	1,720	1,661	1,663	457,600	1,663
2006-01-16	1,709	1,725	1,698	1,707	338,600	1,707
2006-01-13	1,700	1,725	1,700	1,709	524,400	1,709
2006-01-12	1,700	1,729	1,691	1,708	477,500	1,708
2006-01-11	1,661	1,710	1,655	1,707	477,900	1,707
2006-01-10	1,692	1,698	1,653	1,661	768,400	1,661
2006-01-06	1,726	1,731	1,680	1,692	799,600	1,692
2006-01-05	1,733	1,747	1,722	1,745	619,900	1,745
2006-01-04	1,707	1,733	1,691	1,733	331,200	1,733

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 [2006年度]

7459 (株)メディパルホールディングスの時系列データ [2006年度]