1. HOME >
  2. 株価時系列 >
  3. 7459 >
  4. 2013年

7459 (株)メディパルホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3701,3911,3671,388585,2001,388
2013-12-271,3291,3581,3281,358519,9001,358
2013-12-261,3221,3281,3131,324387,1001,324
2013-12-251,3201,3251,2801,294868,7001,294
2013-12-241,3381,3481,3201,325537,3001,325
2013-12-201,3301,3441,3261,333797,2001,333
2013-12-191,3591,3631,3381,345982,9001,345
2013-12-181,3361,3541,3321,354825,4001,354
2013-12-171,3451,3591,3391,349649,2001,349
2013-12-161,3451,3591,3201,336685,2001,336
2013-12-131,3391,3651,3381,3471,393,1001,347
2013-12-121,3531,3531,3331,348908,2001,348
2013-12-111,3611,3681,3481,356755,9001,356
2013-12-101,3721,3731,3501,356878,5001,356
2013-12-091,3851,3851,3601,370729,8001,370
2013-12-061,3791,3881,3741,385985,1001,385
2013-12-051,3741,3961,3741,381957,1001,381
2013-12-041,4001,4151,3851,3931,801,0001,393
2013-12-031,3771,3831,3531,353652,8001,353
2013-12-021,3651,3751,3621,365767,6001,365
2013-11-291,3731,3771,3551,366564,6001,366
2013-11-281,3771,3821,3711,380421,9001,380
2013-11-271,3761,3811,3631,363518,7001,363
2013-11-261,3581,3911,3571,3851,063,9001,385
2013-11-251,3371,3601,3371,3571,045,0001,357
2013-11-221,3501,3501,3231,343835,5001,343
2013-11-211,3451,3501,3351,350768,8001,350
2013-11-201,3101,3371,3101,332764,2001,332
2013-11-191,3111,3241,3061,316849,2001,316
2013-11-181,3451,3501,3151,323749,6001,323
2013-11-151,3251,3481,3211,345957,7001,345
2013-11-141,3191,3261,3011,315480,0001,315
2013-11-131,3071,3181,3021,315626,7001,315
2013-11-121,2811,3061,2801,305555,2001,305
2013-11-111,2871,2951,2671,275384,6001,275
2013-11-081,2471,2631,2431,263443,2001,263
2013-11-071,2831,2921,2641,266495,8001,266
2013-11-061,2711,2951,2671,285462,0001,285
2013-11-051,2751,2821,2611,270540,0001,270
2013-11-011,2981,3231,2741,277811,3001,277
2013-10-311,3241,3471,3171,324845,4001,324
2013-10-301,3061,3451,3031,3431,400,7001,343
2013-10-291,2651,2661,2421,258571,8001,258
2013-10-281,2801,2871,2641,274507,9001,274
2013-10-251,3021,3061,2691,271791,8001,271
2013-10-241,2551,2951,2501,292652,3001,292
2013-10-231,2781,2941,2571,257455,8001,257
2013-10-221,2571,2751,2521,268520,6001,268
2013-10-211,2471,2641,2361,257439,8001,257
2013-10-181,2291,2501,2261,246501,6001,246
2013-10-171,2161,2291,2141,229345,6001,229
2013-10-161,2021,2071,1901,207302,6001,207
2013-10-151,2171,2211,1931,201303,5001,201
2013-10-111,2001,2141,1951,202436,9001,202
2013-10-101,1551,1891,1501,188438,2001,188
2013-10-091,1431,1601,1201,148548,9001,148
2013-10-081,1681,1841,1571,160392,3001,160
2013-10-071,1611,1811,1551,167437,5001,167
2013-10-041,1621,2201,1551,162480,3001,162
2013-10-031,1791,1921,1681,168480,6001,168
2013-10-021,1951,2081,1621,173472,4001,173
2013-10-011,2111,2181,1431,194574,6001,194
2013-09-301,2151,2191,1971,211572,2001,211
2013-09-271,2351,2491,2151,225704,3001,225
2013-09-261,2091,2231,1891,223839,4001,223
2013-09-251,1971,2051,1821,203816,1001,203
2013-09-241,1671,1871,1561,182497,7001,182
2013-09-201,1801,2001,1751,182624,0001,182
2013-09-191,1541,1711,1431,171482,7001,171
2013-09-181,1481,1621,1321,145583,8001,145
2013-09-171,1581,1661,1401,143259,0001,143
2013-09-131,1571,1671,1371,152618,7001,152
2013-09-121,1401,1521,1351,147384,7001,147
2013-09-111,1481,1541,1311,139270,5001,139
2013-09-101,1561,1561,1301,146433,5001,146
2013-09-091,1601,1611,1431,157484,1001,157
2013-09-061,1261,1331,1111,123363,2001,123
2013-09-051,1481,1491,1131,122405,6001,122
2013-09-041,1341,1411,1211,139352,4001,139
2013-09-031,1251,1481,1251,146312,8001,146
2013-09-021,1171,1591,1051,117480,4001,117
2013-08-301,1281,1331,0941,097576,5001,097
2013-08-291,1371,1411,1271,129370,7001,129
2013-08-281,1301,1421,1111,131482,2001,131
2013-08-271,1581,1681,1491,153249,9001,153
2013-08-261,1701,1821,1641,167332,7001,167
2013-08-231,1721,1821,1611,170460,2001,170
2013-08-221,1411,1751,1381,157551,8001,157
2013-08-211,1631,1671,1381,146658,3001,146
2013-08-201,1831,1851,1681,169459,1001,169
2013-08-191,1921,1981,1731,198533,1001,198
2013-08-161,1861,1971,1711,191781,3001,191
2013-08-151,2061,2171,1831,192721,2001,192
2013-08-141,2041,2241,1851,206463,1001,206
2013-08-131,1881,1971,1821,196348,6001,196
2013-08-121,1911,1911,1741,180301,9001,180
2013-08-091,2041,2111,1901,199518,3001,199
2013-08-081,1931,2381,1871,192578,4001,192
2013-08-071,2261,2441,1921,193700,0001,193
2013-08-061,2511,2621,2181,243583,2001,243
2013-08-051,2671,2771,2501,267444,3001,267
2013-08-021,2621,2861,2351,283465,3001,283
2013-08-011,2761,2881,2541,264577,8001,264
2013-07-311,2261,2451,2101,216446,3001,216
2013-07-301,2471,2561,2261,239255,9001,239
2013-07-291,2601,2651,2391,240268,1001,240
2013-07-261,3171,3211,2761,286575,5001,286
2013-07-251,3161,3231,2911,296515,2001,296
2013-07-241,3191,3251,3001,309260,4001,309
2013-07-231,3111,3271,3031,322373,3001,322
2013-07-221,3311,3401,3071,326202,8001,326
2013-07-191,3501,3531,3121,320609,9001,320
2013-07-181,3351,3481,3231,344395,3001,344
2013-07-171,3131,3401,2941,330339,5001,330
2013-07-161,3171,3291,3051,327263,0001,327
2013-07-121,3011,3241,3001,318308,8001,318
2013-07-111,3191,3191,2841,301450,7001,301
2013-07-101,3371,3431,3111,319410,0001,319
2013-07-091,3301,3421,3071,336312,3001,336
2013-07-081,3651,3741,3241,328288,6001,328
2013-07-051,3551,3681,3451,365200,6001,365
2013-07-041,3591,3701,3281,350241,2001,350
2013-07-031,3471,3601,3361,352271,4001,352
2013-07-021,3461,3541,3241,345339,6001,345
2013-07-011,3561,3561,3161,344389,5001,344
2013-06-281,3191,3461,3001,344745,2001,344
2013-06-271,2471,3031,2461,299690,6001,299
2013-06-261,2471,2631,2071,222379,5001,222
2013-06-251,2781,2801,2131,228729,2001,228
2013-06-241,2821,2871,2571,261267,7001,261
2013-06-211,2491,2841,2271,276439,4001,276
2013-06-201,3001,3101,2701,275398,4001,275
2013-06-191,3121,3431,2971,314369,3001,314
2013-06-181,2961,3081,2811,293342,9001,293
2013-06-171,2501,3061,2421,303380,5001,303
2013-06-141,2671,2871,2441,249800,5001,249
2013-06-131,2671,2921,2241,244523,7001,244
2013-06-121,2781,2921,2531,285515,6001,285
2013-06-111,3071,3211,2551,298445,5001,298
2013-06-101,2801,3111,2621,309848,0001,309
2013-06-071,2641,2901,2381,259490,8001,259
2013-06-061,3031,3341,2911,301596,4001,301
2013-06-051,3661,3791,3231,323629,9001,323
2013-06-041,3651,3801,3401,358756,5001,358
2013-06-031,3831,4051,3321,3471,048,9001,347
2013-05-311,3461,3951,3401,3531,522,7001,353
2013-05-301,3941,4041,3411,346534,0001,346
2013-05-291,4221,4431,4011,424756,3001,424
2013-05-281,3761,3961,3601,376571,9001,376
2013-05-271,3721,4151,3351,386810,5001,386
2013-05-241,3871,4231,3311,3741,171,1001,374
2013-05-231,4971,5171,4021,4021,016,4001,402
2013-05-221,5051,5201,4251,485646,8001,485
2013-05-211,4901,5101,4901,508470,6001,508
2013-05-201,4981,5231,4881,489639,2001,489
2013-05-171,5051,5201,4871,493539,1001,493
2013-05-161,4821,5071,4581,500596,0001,500
2013-05-151,5001,5251,4991,518854,7001,518
2013-05-141,5091,5261,4731,514831,9001,514
2013-05-131,5381,5491,4521,5021,135,8001,502
2013-05-101,4861,5501,4861,538499,5001,538
2013-05-091,5641,5701,4521,452418,7001,452
2013-05-081,5991,5991,5531,565604,7001,565
2013-05-071,5511,6001,5511,593590,5001,593
2013-05-021,5281,5381,5111,537307,2001,537
2013-05-011,5231,5371,4921,528342,1001,528
2013-04-301,4981,5391,4921,529566,0001,529
2013-04-261,5291,5351,4971,498311,2001,498
2013-04-251,5401,5431,5041,524722,7001,524
2013-04-241,5191,5311,4981,530614,4001,530
2013-04-231,4911,5101,4851,502543,9001,502
2013-04-221,4921,5191,4841,501512,0001,501
2013-04-191,5151,5161,4621,475667,7001,475
2013-04-181,5171,5231,4881,519739,8001,519
2013-04-171,5211,5301,5031,523477,9001,523
2013-04-161,4931,5251,4741,502747,6001,502
2013-04-151,5261,5351,4861,499558,0001,499
2013-04-121,5091,5471,4971,5261,308,8001,526
2013-04-111,5001,5461,4651,4911,199,0001,491
2013-04-101,4421,5101,4351,4941,679,8001,494
2013-04-091,4121,4171,3721,413985,9001,413
2013-04-081,3951,4421,3701,420887,2001,420
2013-04-051,3701,3821,2981,3651,013,4001,365
2013-04-041,2761,3421,2761,3421,091,7001,342
2013-04-031,3081,3361,2961,336940,3001,336
2013-04-021,2981,3451,2501,3301,336,2001,330
2013-04-011,3191,3321,2691,270741,2001,270
2013-03-291,3251,3331,3111,331592,8001,331
2013-03-281,2991,3231,2961,317667,1001,317
2013-03-271,2651,3011,2651,292553,3001,292
2013-03-261,2581,2671,2481,257375,2001,257
2013-03-251,2591,2731,2481,250443,5001,250
2013-03-221,2581,2771,2431,244455,4001,244
2013-03-211,2591,2701,2411,257789,3001,257
2013-03-191,2501,2681,2471,266459,0001,266
2013-03-181,2291,2631,2191,237763,5001,237
2013-03-151,2671,2751,2461,2531,075,0001,253
2013-03-141,2471,2501,2341,249475,4001,249
2013-03-131,2461,2591,2211,243776,8001,243
2013-03-121,2851,2861,2681,271455,1001,271
2013-03-111,2761,2921,2681,279439,2001,279
2013-03-081,2671,2741,2521,265862,7001,265
2013-03-071,2521,2851,2471,268788,9001,268
2013-03-061,2231,2461,2201,244360,3001,244
2013-03-051,2291,2341,2171,224341,9001,224
2013-03-041,2151,2391,2151,228477,3001,228
2013-03-011,1981,2271,1901,221522,2001,221
2013-02-281,1601,2051,1531,198815,8001,198
2013-02-271,1501,1651,1431,148389,4001,148
2013-02-261,1761,1761,1481,159511,3001,159
2013-02-251,1981,2091,1841,194593,7001,194
2013-02-221,1461,1851,1461,184588,1001,184
2013-02-211,1641,1721,1461,156349,1001,156
2013-02-201,1681,1831,1551,158446,8001,158
2013-02-191,1481,1681,1461,160431,7001,160
2013-02-181,1441,1601,1331,159305,0001,159
2013-02-151,1361,1411,1201,136781,1001,136
2013-02-141,1391,1471,1301,136891,7001,136
2013-02-131,1281,1421,1211,134468,9001,134
2013-02-121,1371,1561,1361,138638,7001,138
2013-02-081,1411,1481,1231,125679,4001,125
2013-02-071,1501,1641,1411,146661,7001,146
2013-02-061,1281,1781,1281,161841,0001,161
2013-02-051,1251,1411,1141,114802,8001,114
2013-02-041,1551,1561,1381,139410,1001,139
2013-02-011,1661,1721,1411,151579,3001,151
2013-01-311,1501,1621,1331,158537,5001,158
2013-01-301,1511,1621,1451,150496,8001,150
2013-01-291,1291,1751,1291,1511,003,2001,151
2013-01-281,1531,1531,1251,125417,4001,125
2013-01-251,1221,1421,1191,133689,0001,133
2013-01-241,1001,1191,0981,113892,5001,113
2013-01-231,0961,1201,0861,117531,2001,117
2013-01-221,0971,1141,0861,105559,7001,105
2013-01-211,1081,1171,1021,106411,4001,106
2013-01-181,1011,1091,0841,099942,8001,099
2013-01-171,0651,0991,0641,0981,029,1001,098
2013-01-161,0491,0821,0491,063682,2001,063
2013-01-151,0491,0611,0421,054811,5001,054
2013-01-111,0191,0321,0161,028428,7001,028
2013-01-109961,0179931,012497,3001,012
2013-01-099991,0089851,002571,1001,002
2013-01-089891,0199861,006778,4001,006
2013-01-07995997982985426,400985
2013-01-04970993962992731,600992

分割・併合履歴 ： [1996-03-26]1株→1.1株