7459 (株)メディパルホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,068	2,081	2,044	2,074	360,500	2,074
2015-12-29	2,014	2,072	2,009	2,065	355,900	2,065
2015-12-28	2,005	2,013	1,966	2,012	449,700	2,012
2015-12-25	2,009	2,036	1,990	2,010	366,000	2,010
2015-12-24	2,088	2,092	2,008	2,014	403,700	2,014
2015-12-22	2,062	2,077	2,048	2,072	495,400	2,072
2015-12-21	2,063	2,088	2,015	2,062	763,000	2,062
2015-12-18	2,112	2,155	2,078	2,078	1,024,200	2,078
2015-12-17	2,100	2,126	2,078	2,103	506,700	2,103
2015-12-16	2,078	2,093	2,023	2,054	899,700	2,054
2015-12-15	2,059	2,096	2,033	2,035	949,700	2,035
2015-12-14	2,023	2,065	2,011	2,059	600,300	2,059
2015-12-11	2,072	2,107	2,052	2,063	876,500	2,063
2015-12-10	2,072	2,095	2,041	2,053	780,000	2,053
2015-12-09	2,136	2,167	2,075	2,081	948,900	2,081
2015-12-08	2,112	2,140	2,097	2,105	652,900	2,105
2015-12-07	2,122	2,138	2,097	2,106	719,300	2,106
2015-12-04	2,115	2,133	2,101	2,110	1,071,600	2,110
2015-12-03	2,192	2,195	2,142	2,157	893,400	2,157
2015-12-02	2,180	2,232	2,169	2,197	1,161,300	2,197
2015-12-01	2,156	2,185	2,136	2,165	672,800	2,165
2015-11-30	2,177	2,177	2,139	2,157	1,150,600	2,157
2015-11-27	2,206	2,222	2,170	2,179	766,700	2,179
2015-11-26	2,149	2,234	2,149	2,220	1,065,900	2,220
2015-11-25	2,266	2,266	2,233	2,257	729,700	2,257
2015-11-24	2,267	2,297	2,246	2,290	742,800	2,290
2015-11-20	2,264	2,299	2,232	2,291	596,500	2,291
2015-11-19	2,309	2,312	2,269	2,282	767,200	2,282
2015-11-18	2,310	2,323	2,276	2,288	607,700	2,288
2015-11-17	2,310	2,324	2,282	2,284	701,200	2,284
2015-11-16	2,260	2,308	2,258	2,293	389,800	2,293
2015-11-13	2,288	2,316	2,262	2,299	697,900	2,299
2015-11-12	2,296	2,339	2,273	2,312	1,101,800	2,312
2015-11-11	2,223	2,308	2,150	2,288	1,004,800	2,288
2015-11-10	2,184	2,230	2,175	2,224	723,000	2,224
2015-11-09	2,197	2,200	2,169	2,195	561,500	2,195
2015-11-06	2,200	2,243	2,159	2,174	839,600	2,174
2015-11-05	2,154	2,170	2,113	2,159	504,600	2,159
2015-11-04	2,150	2,222	2,146	2,154	1,058,900	2,154
2015-11-02	2,200	2,200	2,061	2,066	806,100	2,066
2015-10-30	2,106	2,136	2,076	2,124	782,700	2,124
2015-10-29	2,050	2,067	2,026	2,056	537,900	2,056
2015-10-28	2,039	2,068	2,024	2,041	413,600	2,041
2015-10-27	2,050	2,078	2,021	2,024	585,400	2,024
2015-10-26	2,051	2,069	2,035	2,057	410,200	2,057
2015-10-23	2,056	2,066	2,035	2,045	423,000	2,045
2015-10-22	2,000	2,023	1,995	2,003	702,400	2,003
2015-10-21	1,998	2,022	1,971	2,017	528,800	2,017
2015-10-20	1,986	2,017	1,958	1,999	521,100	1,999
2015-10-19	1,975	2,007	1,952	1,972	627,700	1,972
2015-10-16	1,976	2,021	1,969	1,976	831,200	1,976
2015-10-15	1,896	1,957	1,895	1,955	571,400	1,955
2015-10-14	1,919	1,933	1,881	1,886	486,500	1,886
2015-10-13	1,937	1,976	1,914	1,921	1,461,800	1,921
2015-10-09	1,882	1,912	1,848	1,897	997,000	1,897
2015-10-08	1,903	1,917	1,857	1,858	566,900	1,858
2015-10-07	1,931	1,943	1,877	1,903	615,600	1,903
2015-10-06	1,963	1,963	1,912	1,928	497,200	1,928
2015-10-05	1,902	1,934	1,893	1,928	439,000	1,928
2015-10-02	1,898	1,926	1,867	1,874	799,000	1,874
2015-10-01	1,920	1,930	1,871	1,916	598,100	1,916
2015-09-30	1,893	1,909	1,868	1,891	959,400	1,891
2015-09-29	1,926	1,926	1,849	1,856	722,100	1,856
2015-09-28	1,979	2,006	1,953	1,970	695,200	1,970
2015-09-25	1,957	1,988	1,935	1,960	780,700	1,960
2015-09-24	1,954	1,996	1,939	1,956	919,700	1,956
2015-09-18	1,986	2,011	1,962	1,970	1,023,900	1,970
2015-09-17	2,011	2,017	1,963	1,996	542,400	1,996
2015-09-16	2,041	2,041	1,971	1,990	575,100	1,990
2015-09-15	2,064	2,064	2,005	2,017	577,800	2,017
2015-09-14	2,079	2,094	2,038	2,038	417,300	2,038
2015-09-11	2,016	2,075	2,004	2,070	919,400	2,070
2015-09-10	2,010	2,024	1,967	1,996	730,000	1,996
2015-09-09	2,019	2,060	1,988	2,060	663,900	2,060
2015-09-08	2,034	2,038	1,934	1,939	387,600	1,939
2015-09-07	2,039	2,055	2,007	2,034	399,900	2,034
2015-09-04	2,120	2,139	2,046	2,053	902,100	2,053
2015-09-03	2,100	2,168	2,074	2,119	871,400	2,119
2015-09-02	1,981	2,087	1,981	2,055	955,400	2,055
2015-09-01	2,081	2,100	2,016	2,016	1,139,400	2,016
2015-08-31	2,103	2,120	2,076	2,101	545,200	2,101
2015-08-28	2,130	2,135	2,069	2,107	602,000	2,107
2015-08-27	2,048	2,109	2,048	2,065	667,100	2,065
2015-08-26	1,973	2,028	1,964	2,008	1,136,100	2,008
2015-08-25	1,995	2,065	1,969	1,973	1,050,800	1,973
2015-08-24	2,118	2,157	2,045	2,045	696,900	2,045
2015-08-21	2,203	2,232	2,178	2,179	357,200	2,179
2015-08-20	2,311	2,346	2,263	2,264	441,000	2,264
2015-08-19	2,348	2,359	2,308	2,311	339,700	2,311
2015-08-18	2,367	2,388	2,336	2,355	402,000	2,355
2015-08-17	2,286	2,353	2,286	2,347	820,400	2,347
2015-08-14	2,298	2,318	2,278	2,286	606,500	2,286
2015-08-13	2,293	2,314	2,265	2,298	619,900	2,298
2015-08-12	2,286	2,319	2,267	2,302	656,800	2,302
2015-08-11	2,292	2,309	2,245	2,300	914,100	2,300
2015-08-10	2,257	2,310	2,246	2,292	789,200	2,292
2015-08-07	2,295	2,302	2,237	2,261	914,500	2,261
2015-08-06	2,281	2,384	2,264	2,324	1,139,600	2,324
2015-08-05	2,253	2,279	2,213	2,243	762,100	2,243
2015-08-04	2,255	2,264	2,212	2,254	1,088,300	2,254
2015-08-03	2,200	2,309	2,188	2,296	871,700	2,296
2015-07-31	2,200	2,214	2,160	2,208	628,200	2,208
2015-07-30	2,180	2,220	2,179	2,209	937,800	2,209
2015-07-29	2,150	2,183	2,135	2,171	407,200	2,171
2015-07-28	2,130	2,162	2,113	2,134	540,700	2,134
2015-07-27	2,166	2,186	2,134	2,137	516,300	2,137
2015-07-24	2,200	2,210	2,150	2,168	517,600	2,168
2015-07-23	2,100	2,162	2,100	2,158	711,300	2,158
2015-07-22	2,109	2,127	2,088	2,089	573,700	2,089
2015-07-21	2,085	2,130	2,063	2,117	590,400	2,117
2015-07-17	2,122	2,132	2,082	2,083	632,900	2,083
2015-07-16	2,089	2,132	2,088	2,114	1,062,200	2,114
2015-07-15	2,024	2,069	2,019	2,065	709,400	2,065
2015-07-14	2,060	2,075	1,993	2,016	912,300	2,016
2015-07-13	1,909	1,946	1,897	1,945	951,700	1,945
2015-07-10	1,893	1,921	1,868	1,875	881,100	1,875
2015-07-09	1,883	1,900	1,838	1,877	896,000	1,877
2015-07-08	1,979	1,981	1,909	1,909	703,900	1,909
2015-07-07	1,950	1,973	1,935	1,965	1,186,400	1,965
2015-07-06	1,944	1,993	1,944	1,958	444,800	1,958
2015-07-03	1,995	2,007	1,976	1,987	358,900	1,987
2015-07-02	2,000	2,019	1,992	1,995	669,500	1,995
2015-07-01	1,996	2,000	1,980	1,991	467,700	1,991
2015-06-30	1,985	2,003	1,982	1,997	1,008,800	1,997
2015-06-29	1,974	1,996	1,966	1,972	535,700	1,972
2015-06-26	2,041	2,057	2,016	2,041	828,200	2,041
2015-06-25	2,037	2,067	2,016	2,048	602,600	2,048
2015-06-24	2,031	2,058	2,008	2,054	918,100	2,054
2015-06-23	2,010	2,040	1,980	2,029	1,174,300	2,029
2015-06-22	1,977	2,000	1,959	1,999	857,900	1,999
2015-06-19	1,993	2,006	1,976	1,977	934,600	1,977
2015-06-18	1,977	2,015	1,968	1,991	848,400	1,991
2015-06-17	2,010	2,031	1,961	1,976	742,400	1,976
2015-06-16	1,952	2,009	1,952	1,991	993,900	1,991
2015-06-15	1,937	1,954	1,924	1,947	392,000	1,947
2015-06-12	1,968	1,988	1,937	1,949	1,671,900	1,949
2015-06-11	1,882	1,947	1,881	1,930	1,329,800	1,930
2015-06-10	1,900	1,915	1,860	1,861	1,136,600	1,861
2015-06-09	1,915	1,930	1,894	1,915	1,114,900	1,915
2015-06-08	1,936	1,955	1,915	1,939	1,051,800	1,939
2015-06-05	1,954	1,969	1,935	1,946	836,000	1,946
2015-06-04	1,979	1,979	1,947	1,971	622,400	1,971
2015-06-03	1,950	1,966	1,930	1,960	525,100	1,960
2015-06-02	1,950	1,964	1,931	1,958	575,300	1,958
2015-06-01	1,912	1,953	1,885	1,945	772,400	1,945
2015-05-29	1,911	1,964	1,908	1,928	1,063,400	1,928
2015-05-28	1,880	1,929	1,875	1,900	881,100	1,900
2015-05-27	1,862	1,875	1,851	1,873	524,000	1,873
2015-05-26	1,875	1,882	1,866	1,871	288,200	1,871
2015-05-25	1,887	1,899	1,870	1,883	502,400	1,883
2015-05-22	1,863	1,890	1,861	1,887	539,500	1,887
2015-05-21	1,875	1,889	1,863	1,877	711,700	1,877
2015-05-20	1,860	1,875	1,850	1,862	616,800	1,862
2015-05-19	1,809	1,840	1,802	1,833	790,000	1,833
2015-05-18	1,755	1,815	1,753	1,809	964,800	1,809
2015-05-15	1,747	1,770	1,728	1,736	789,800	1,736
2015-05-14	1,678	1,747	1,677	1,730	1,083,300	1,730
2015-05-13	1,680	1,688	1,654	1,678	780,300	1,678
2015-05-12	1,677	1,687	1,660	1,686	648,900	1,686
2015-05-11	1,665	1,697	1,662	1,674	578,400	1,674
2015-05-08	1,642	1,648	1,617	1,627	410,500	1,627
2015-05-07	1,648	1,699	1,640	1,652	961,000	1,652
2015-05-01	1,625	1,644	1,606	1,619	743,400	1,619
2015-04-30	1,640	1,670	1,634	1,641	773,000	1,641
2015-04-28	1,668	1,690	1,653	1,675	655,700	1,675
2015-04-27	1,669	1,671	1,645	1,658	870,100	1,658
2015-04-24	1,662	1,670	1,654	1,662	584,600	1,662
2015-04-23	1,692	1,717	1,652	1,663	449,500	1,663
2015-04-22	1,679	1,687	1,668	1,681	451,800	1,681
2015-04-21	1,647	1,673	1,645	1,668	431,600	1,668
2015-04-20	1,645	1,662	1,634	1,636	539,400	1,636
2015-04-17	1,640	1,672	1,628	1,648	740,400	1,648
2015-04-16	1,632	1,649	1,613	1,638	563,800	1,638
2015-04-15	1,634	1,648	1,625	1,627	502,800	1,627
2015-04-14	1,625	1,655	1,625	1,639	377,400	1,639
2015-04-13	1,627	1,685	1,625	1,636	879,300	1,636
2015-04-10	1,643	1,643	1,603	1,610	332,000	1,610
2015-04-09	1,639	1,640	1,624	1,638	283,100	1,638
2015-04-08	1,612	1,635	1,610	1,626	476,600	1,626
2015-04-07	1,602	1,611	1,588	1,597	285,500	1,597
2015-04-06	1,578	1,606	1,565	1,603	453,700	1,603
2015-04-03	1,580	1,582	1,567	1,578	293,600	1,578
2015-04-02	1,537	1,584	1,537	1,570	466,700	1,570
2015-04-01	1,549	1,553	1,528	1,541	418,300	1,541
2015-03-31	1,592	1,611	1,564	1,565	568,300	1,565
2015-03-30	1,547	1,565	1,546	1,559	483,300	1,559
2015-03-27	1,572	1,584	1,531	1,546	493,600	1,546
2015-03-26	1,604	1,608	1,575	1,579	406,600	1,579
2015-03-25	1,617	1,621	1,597	1,617	366,700	1,617
2015-03-24	1,590	1,623	1,590	1,618	413,800	1,618
2015-03-23	1,609	1,613	1,592	1,601	550,900	1,601
2015-03-20	1,629	1,632	1,601	1,616	798,700	1,616
2015-03-19	1,631	1,636	1,608	1,623	360,200	1,623
2015-03-18	1,617	1,645	1,612	1,642	622,500	1,642
2015-03-17	1,613	1,624	1,600	1,607	417,400	1,607
2015-03-16	1,604	1,608	1,590	1,603	345,800	1,603
2015-03-13	1,617	1,622	1,596	1,617	812,300	1,617
2015-03-12	1,587	1,614	1,579	1,610	470,000	1,610
2015-03-11	1,578	1,585	1,565	1,578	312,100	1,578
2015-03-10	1,580	1,595	1,569	1,581	734,800	1,581
2015-03-09	1,581	1,582	1,563	1,569	480,400	1,569
2015-03-06	1,570	1,596	1,566	1,592	489,000	1,592
2015-03-05	1,546	1,573	1,545	1,571	493,200	1,571
2015-03-04	1,549	1,550	1,525	1,541	395,700	1,541
2015-03-03	1,550	1,550	1,529	1,544	310,000	1,544
2015-03-02	1,515	1,555	1,515	1,542	436,400	1,542
2015-02-27	1,530	1,536	1,504	1,520	664,100	1,520
2015-02-26	1,526	1,530	1,516	1,525	371,300	1,525
2015-02-25	1,500	1,534	1,495	1,525	694,000	1,525
2015-02-24	1,492	1,505	1,478	1,492	615,700	1,492
2015-02-23	1,499	1,513	1,484	1,492	303,900	1,492
2015-02-20	1,490	1,498	1,472	1,490	334,700	1,490
2015-02-19	1,441	1,483	1,438	1,481	533,600	1,481
2015-02-18	1,450	1,464	1,421	1,443	655,800	1,443
2015-02-17	1,441	1,459	1,437	1,439	370,000	1,439
2015-02-16	1,424	1,452	1,421	1,450	393,000	1,450
2015-02-13	1,446	1,450	1,415	1,424	587,200	1,424
2015-02-12	1,430	1,476	1,425	1,446	992,300	1,446
2015-02-10	1,387	1,416	1,386	1,413	644,900	1,413
2015-02-09	1,350	1,390	1,350	1,387	496,900	1,387
2015-02-06	1,345	1,355	1,319	1,350	760,200	1,350
2015-02-05	1,374	1,377	1,336	1,345	761,900	1,345
2015-02-04	1,361	1,391	1,346	1,377	660,000	1,377
2015-02-03	1,393	1,393	1,338	1,344	842,000	1,344
2015-02-02	1,352	1,398	1,325	1,393	601,900	1,393
2015-01-30	1,392	1,399	1,379	1,382	427,300	1,382
2015-01-29	1,364	1,384	1,364	1,377	371,300	1,377
2015-01-28	1,357	1,394	1,349	1,392	302,300	1,392
2015-01-27	1,363	1,383	1,346	1,382	393,800	1,382
2015-01-26	1,340	1,347	1,331	1,347	424,400	1,347
2015-01-23	1,375	1,376	1,349	1,367	350,200	1,367
2015-01-22	1,362	1,363	1,340	1,361	353,400	1,361
2015-01-21	1,383	1,384	1,355	1,372	504,400	1,372
2015-01-20	1,381	1,390	1,368	1,390	363,900	1,390
2015-01-19	1,371	1,377	1,362	1,373	249,200	1,373
2015-01-16	1,348	1,364	1,336	1,364	480,000	1,364
2015-01-15	1,352	1,380	1,350	1,378	487,600	1,378
2015-01-14	1,324	1,343	1,321	1,342	378,800	1,342
2015-01-13	1,345	1,346	1,319	1,337	862,600	1,337
2015-01-09	1,383	1,383	1,360	1,368	628,000	1,368
2015-01-08	1,355	1,387	1,355	1,377	761,200	1,377
2015-01-07	1,336	1,356	1,336	1,344	441,700	1,344
2015-01-06	1,373	1,377	1,354	1,355	603,300	1,355
2015-01-05	1,391	1,408	1,372	1,401	494,900	1,401

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 [2015年度]

7459 (株)メディパルホールディングスの時系列データ [2015年度]