7459 (株)メディパルホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,383	2,389	2,304	2,355	376,000	2,355
2018-12-27	2,343	2,414	2,343	2,396	493,900	2,396
2018-12-26	2,296	2,334	2,259	2,290	353,100	2,290
2018-12-25	2,339	2,341	2,255	2,275	502,100	2,275
2018-12-21	2,416	2,421	2,361	2,362	777,700	2,362
2018-12-20	2,454	2,469	2,393	2,398	484,300	2,398
2018-12-19	2,453	2,469	2,421	2,437	669,100	2,437
2018-12-18	2,489	2,507	2,460	2,466	465,400	2,466
2018-12-17	2,528	2,537	2,509	2,522	388,000	2,522
2018-12-14	2,597	2,597	2,531	2,545	940,000	2,545
2018-12-13	2,545	2,569	2,521	2,553	524,900	2,553
2018-12-12	2,511	2,552	2,496	2,544	675,300	2,544
2018-12-11	2,521	2,531	2,489	2,503	525,000	2,503
2018-12-10	2,504	2,511	2,480	2,505	395,200	2,505
2018-12-07	2,511	2,533	2,493	2,525	802,400	2,525
2018-12-06	2,526	2,540	2,481	2,503	516,600	2,503
2018-12-05	2,516	2,560	2,503	2,560	771,100	2,560
2018-12-04	2,551	2,558	2,510	2,513	633,600	2,513
2018-12-03	2,620	2,635	2,551	2,580	733,800	2,580
2018-11-30	2,547	2,602	2,541	2,600	1,178,100	2,600
2018-11-29	2,537	2,545	2,526	2,531	949,800	2,531
2018-11-28	2,546	2,547	2,524	2,524	683,100	2,524
2018-11-27	2,540	2,556	2,534	2,541	595,700	2,541
2018-11-26	2,550	2,568	2,536	2,547	599,600	2,547
2018-11-22	2,510	2,565	2,507	2,564	407,400	2,564
2018-11-21	2,511	2,541	2,506	2,531	563,800	2,531
2018-11-20	2,552	2,584	2,547	2,561	376,200	2,561
2018-11-19	2,587	2,614	2,573	2,585	552,000	2,585
2018-11-16	2,562	2,590	2,550	2,580	766,200	2,580
2018-11-15	2,500	2,525	2,484	2,518	525,000	2,518
2018-11-14	2,507	2,553	2,507	2,525	642,200	2,525
2018-11-13	2,481	2,509	2,474	2,485	668,200	2,485
2018-11-12	2,573	2,583	2,516	2,522	897,600	2,522
2018-11-09	2,573	2,597	2,568	2,593	464,500	2,593
2018-11-08	2,571	2,586	2,544	2,573	825,900	2,573
2018-11-07	2,540	2,599	2,527	2,538	1,477,600	2,538
2018-11-06	2,490	2,551	2,478	2,551	1,030,900	2,551
2018-11-05	2,427	2,499	2,420	2,490	976,600	2,490
2018-11-02	2,443	2,467	2,380	2,428	904,500	2,428
2018-11-01	2,468	2,547	2,457	2,479	1,730,200	2,479
2018-10-31	2,361	2,436	2,338	2,423	1,034,500	2,423
2018-10-30	2,360	2,410	2,339	2,369	2,416,300	2,369
2018-10-29	2,304	2,342	2,285	2,291	607,800	2,291
2018-10-26	2,272	2,288	2,243	2,284	870,500	2,284
2018-10-25	2,275	2,290	2,248	2,254	642,800	2,254
2018-10-24	2,320	2,346	2,314	2,316	722,500	2,316
2018-10-23	2,361	2,361	2,305	2,306	474,000	2,306
2018-10-22	2,366	2,397	2,345	2,385	572,900	2,385
2018-10-19	2,363	2,390	2,360	2,388	481,300	2,388
2018-10-18	2,365	2,396	2,360	2,377	527,000	2,377
2018-10-17	2,342	2,381	2,327	2,363	596,400	2,363
2018-10-16	2,285	2,318	2,278	2,317	762,100	2,317
2018-10-15	2,297	2,327	2,285	2,298	590,300	2,298
2018-10-12	2,350	2,355	2,320	2,323	682,600	2,323
2018-10-11	2,362	2,382	2,327	2,352	892,700	2,352
2018-10-10	2,408	2,434	2,403	2,426	702,200	2,426
2018-10-09	2,412	2,431	2,396	2,405	957,100	2,405
2018-10-05	2,400	2,432	2,399	2,413	757,300	2,413
2018-10-04	2,402	2,419	2,393	2,399	765,300	2,399
2018-10-03	2,418	2,436	2,395	2,404	721,100	2,404
2018-10-02	2,394	2,418	2,392	2,411	812,400	2,411
2018-10-01	2,344	2,376	2,334	2,358	516,700	2,358
2018-09-28	2,369	2,371	2,321	2,371	1,052,200	2,371
2018-09-27	2,369	2,404	2,356	2,364	827,800	2,364
2018-09-26	2,339	2,388	2,338	2,382	754,800	2,382
2018-09-25	2,350	2,359	2,332	2,359	737,300	2,359
2018-09-21	2,320	2,338	2,302	2,325	1,049,800	2,325
2018-09-20	2,293	2,314	2,288	2,312	985,400	2,312
2018-09-19	2,290	2,295	2,266	2,285	577,800	2,285
2018-09-18	2,232	2,286	2,209	2,281	638,100	2,281
2018-09-14	2,229	2,242	2,207	2,225	645,500	2,225
2018-09-13	2,169	2,229	2,166	2,206	543,700	2,206
2018-09-12	2,200	2,207	2,147	2,166	562,400	2,166
2018-09-11	2,157	2,197	2,157	2,194	555,600	2,194
2018-09-10	2,154	2,178	2,149	2,157	353,000	2,157
2018-09-07	2,163	2,179	2,146	2,163	444,000	2,163
2018-09-06	2,195	2,195	2,166	2,173	370,800	2,173
2018-09-05	2,197	2,213	2,185	2,200	527,900	2,200
2018-09-04	2,234	2,237	2,210	2,221	269,000	2,221
2018-09-03	2,231	2,239	2,216	2,227	289,600	2,227
2018-08-31	2,209	2,249	2,206	2,241	712,100	2,241
2018-08-30	2,245	2,252	2,228	2,231	579,200	2,231
2018-08-29	2,220	2,229	2,217	2,223	361,500	2,223
2018-08-28	2,220	2,230	2,206	2,210	368,500	2,210
2018-08-27	2,200	2,221	2,187	2,217	315,500	2,217
2018-08-24	2,174	2,190	2,167	2,187	286,600	2,187
2018-08-23	2,159	2,167	2,147	2,159	361,500	2,159
2018-08-22	2,140	2,167	2,137	2,159	350,300	2,159
2018-08-21	2,109	2,140	2,102	2,134	307,400	2,134
2018-08-20	2,133	2,138	2,108	2,119	332,800	2,119
2018-08-17	2,115	2,149	2,103	2,146	606,700	2,146
2018-08-16	2,120	2,120	2,075	2,079	482,700	2,079
2018-08-15	2,113	2,140	2,105	2,118	671,400	2,118
2018-08-14	2,081	2,108	2,072	2,107	413,100	2,107
2018-08-13	2,106	2,106	2,070	2,077	368,300	2,077
2018-08-10	2,130	2,137	2,111	2,128	461,900	2,128
2018-08-09	2,127	2,137	2,112	2,123	371,400	2,123
2018-08-08	2,128	2,168	2,128	2,149	660,800	2,149
2018-08-07	2,102	2,125	2,084	2,118	517,000	2,118
2018-08-06	2,137	2,161	2,124	2,127	430,500	2,127
2018-08-03	2,123	2,140	2,100	2,140	625,500	2,140
2018-08-02	2,255	2,268	2,113	2,127	1,546,200	2,127
2018-08-01	2,310	2,329	2,289	2,305	1,440,500	2,305
2018-07-31	2,287	2,287	2,255	2,267	810,700	2,267
2018-07-30	2,295	2,317	2,263	2,278	697,500	2,278
2018-07-27	2,298	2,298	2,282	2,295	567,100	2,295
2018-07-26	2,290	2,293	2,280	2,289	502,100	2,289
2018-07-25	2,280	2,309	2,276	2,285	799,400	2,285
2018-07-24	2,261	2,267	2,253	2,260	521,400	2,260
2018-07-23	2,274	2,285	2,251	2,258	464,800	2,258
2018-07-20	2,288	2,312	2,275	2,291	787,300	2,291
2018-07-19	2,289	2,321	2,272	2,286	1,443,800	2,286
2018-07-18	2,282	2,296	2,258	2,275	1,130,100	2,275
2018-07-17	2,218	2,247	2,202	2,238	842,800	2,238
2018-07-13	2,212	2,217	2,193	2,211	506,500	2,211
2018-07-12	2,193	2,227	2,189	2,212	443,700	2,212
2018-07-11	2,212	2,228	2,172	2,182	636,500	2,182
2018-07-10	2,216	2,226	2,211	2,215	535,900	2,215
2018-07-09	2,225	2,235	2,209	2,219	556,900	2,219
2018-07-06	2,210	2,229	2,189	2,220	986,600	2,220
2018-07-05	2,199	2,203	2,158	2,177	480,800	2,177
2018-07-04	2,172	2,196	2,162	2,194	525,800	2,194
2018-07-03	2,197	2,206	2,169	2,183	623,900	2,183
2018-07-02	2,214	2,232	2,175	2,183	606,100	2,183
2018-06-29	2,215	2,234	2,193	2,228	1,005,900	2,228
2018-06-28	2,216	2,249	2,195	2,211	1,159,500	2,211
2018-06-27	2,254	2,282	2,244	2,249	585,700	2,249
2018-06-26	2,236	2,259	2,234	2,258	689,000	2,258
2018-06-25	2,280	2,281	2,243	2,250	490,300	2,250
2018-06-22	2,267	2,285	2,242	2,280	1,457,200	2,280
2018-06-21	2,262	2,298	2,255	2,277	4,304,000	2,277
2018-06-20	2,380	2,391	2,261	2,269	3,459,400	2,269
2018-06-19	2,498	2,499	2,390	2,398	1,332,400	2,398
2018-06-18	2,510	2,517	2,473	2,515	729,800	2,515
2018-06-15	2,502	2,518	2,478	2,518	1,349,000	2,518
2018-06-14	2,477	2,490	2,455	2,487	443,600	2,487
2018-06-13	2,490	2,519	2,482	2,492	545,700	2,492
2018-06-12	2,474	2,486	2,462	2,473	447,000	2,473
2018-06-11	2,445	2,474	2,438	2,462	504,200	2,462
2018-06-08	2,472	2,493	2,459	2,480	561,600	2,480
2018-06-07	2,478	2,490	2,475	2,486	395,100	2,486
2018-06-06	2,463	2,485	2,459	2,478	371,300	2,478
2018-06-05	2,501	2,503	2,479	2,488	760,000	2,488
2018-06-04	2,495	2,515	2,481	2,487	429,100	2,487
2018-06-01	2,467	2,519	2,454	2,475	573,000	2,475
2018-05-31	2,520	2,536	2,505	2,511	990,400	2,511
2018-05-30	2,518	2,542	2,484	2,512	397,100	2,512
2018-05-29	2,564	2,573	2,537	2,568	348,500	2,568
2018-05-28	2,574	2,616	2,570	2,572	483,900	2,572
2018-05-25	2,564	2,593	2,544	2,569	722,500	2,569
2018-05-24	2,583	2,598	2,560	2,571	558,200	2,571
2018-05-23	2,599	2,628	2,586	2,591	839,400	2,591
2018-05-22	2,573	2,593	2,563	2,582	605,900	2,582
2018-05-21	2,550	2,580	2,550	2,561	512,300	2,561
2018-05-18	2,510	2,544	2,488	2,540	645,500	2,540
2018-05-17	2,455	2,513	2,455	2,505	637,000	2,505
2018-05-16	2,400	2,464	2,391	2,447	659,200	2,447
2018-05-15	2,467	2,474	2,421	2,434	779,200	2,434
2018-05-14	2,400	2,426	2,386	2,417	416,800	2,417
2018-05-11	2,327	2,389	2,326	2,384	504,300	2,384
2018-05-10	2,324	2,332	2,292	2,327	329,100	2,327
2018-05-09	2,318	2,325	2,282	2,310	478,900	2,310
2018-05-08	2,373	2,384	2,329	2,344	543,500	2,344
2018-05-07	2,353	2,372	2,342	2,372	439,000	2,372
2018-05-02	2,355	2,356	2,330	2,352	348,800	2,352
2018-05-01	2,331	2,357	2,328	2,355	244,600	2,355
2018-04-27	2,321	2,351	2,321	2,351	471,900	2,351
2018-04-26	2,288	2,304	2,268	2,299	282,400	2,299
2018-04-25	2,250	2,284	2,240	2,275	330,600	2,275
2018-04-24	2,245	2,253	2,225	2,249	229,800	2,249
2018-04-23	2,256	2,259	2,223	2,227	451,700	2,227
2018-04-20	2,265	2,282	2,249	2,256	363,600	2,256
2018-04-19	2,283	2,295	2,271	2,272	639,400	2,272
2018-04-18	2,248	2,288	2,237	2,283	612,800	2,283
2018-04-17	2,239	2,255	2,228	2,247	474,900	2,247
2018-04-16	2,189	2,228	2,185	2,224	269,400	2,224
2018-04-13	2,180	2,206	2,162	2,179	382,900	2,179
2018-04-12	2,178	2,182	2,148	2,162	240,200	2,162
2018-04-11	2,178	2,186	2,134	2,152	266,100	2,152
2018-04-10	2,185	2,219	2,173	2,186	349,900	2,186
2018-04-09	2,181	2,204	2,163	2,191	341,600	2,191
2018-04-06	2,201	2,210	2,179	2,180	467,100	2,180
2018-04-05	2,174	2,221	2,174	2,199	626,500	2,199
2018-04-04	2,146	2,159	2,121	2,147	645,100	2,147
2018-04-03	2,136	2,169	2,119	2,154	424,800	2,154
2018-03-30	2,209	2,212	2,171	2,180	334,700	2,180
2018-03-29	2,191	2,200	2,155	2,198	683,000	2,198
2018-03-28	2,133	2,168	2,128	2,166	302,800	2,166
2018-03-27	2,093	2,166	2,089	2,163	440,600	2,163
2018-03-26	2,074	2,096	2,059	2,089	505,500	2,089
2018-03-23	2,131	2,166	2,094	2,099	695,000	2,099
2018-03-22	2,164	2,201	2,161	2,199	434,200	2,199
2018-03-20	2,171	2,180	2,153	2,175	234,700	2,175
2018-03-19	2,202	2,203	2,155	2,188	274,600	2,188
2018-03-16	2,204	2,218	2,190	2,213	769,800	2,213
2018-03-15	2,176	2,202	2,171	2,193	410,900	2,193
2018-03-14	2,199	2,207	2,167	2,185	440,200	2,185
2018-03-13	2,187	2,213	2,183	2,213	410,700	2,213
2018-03-12	2,195	2,196	2,157	2,172	295,200	2,172
2018-03-09	2,188	2,199	2,149	2,161	550,000	2,161
2018-03-08	2,141	2,158	2,137	2,156	509,000	2,156
2018-03-07	2,100	2,133	2,097	2,113	475,900	2,113
2018-03-06	2,112	2,130	2,101	2,117	394,400	2,117
2018-03-05	2,069	2,099	2,069	2,086	243,900	2,086
2018-03-02	2,077	2,103	2,073	2,082	356,300	2,082
2018-03-01	2,156	2,160	2,116	2,126	413,700	2,126
2018-02-28	2,200	2,228	2,186	2,190	928,600	2,190
2018-02-27	2,183	2,191	2,166	2,186	383,100	2,186
2018-02-26	2,145	2,180	2,145	2,171	394,300	2,171
2018-02-23	2,129	2,136	2,114	2,126	327,400	2,126
2018-02-22	2,117	2,136	2,114	2,118	423,500	2,118
2018-02-21	2,145	2,154	2,118	2,142	323,700	2,142
2018-02-20	2,148	2,160	2,139	2,146	264,500	2,146
2018-02-19	2,150	2,170	2,138	2,163	347,600	2,163
2018-02-16	2,104	2,140	2,104	2,127	523,600	2,127
2018-02-15	2,080	2,094	2,067	2,086	371,700	2,086
2018-02-14	2,057	2,076	2,049	2,062	415,200	2,062
2018-02-13	2,078	2,086	2,048	2,059	924,500	2,059
2018-02-09	2,016	2,057	2,012	2,055	694,500	2,055
2018-02-08	2,069	2,089	2,046	2,065	646,000	2,065
2018-02-07	2,009	2,107	2,009	2,049	1,156,500	2,049
2018-02-06	2,052	2,079	1,978	2,009	879,500	2,009
2018-02-05	2,148	2,174	2,124	2,127	569,900	2,127
2018-02-02	2,139	2,171	2,134	2,165	354,700	2,165
2018-02-01	2,132	2,172	2,130	2,169	511,400	2,169
2018-01-31	2,154	2,163	2,136	2,136	700,200	2,136
2018-01-30	2,192	2,200	2,154	2,158	425,700	2,158
2018-01-29	2,210	2,212	2,191	2,193	313,300	2,193
2018-01-26	2,194	2,234	2,192	2,209	543,800	2,209
2018-01-25	2,226	2,226	2,180	2,182	490,300	2,182
2018-01-24	2,202	2,239	2,202	2,236	500,600	2,236
2018-01-23	2,186	2,207	2,156	2,201	558,000	2,201
2018-01-22	2,180	2,182	2,160	2,177	395,900	2,177
2018-01-19	2,185	2,194	2,172	2,185	289,900	2,185
2018-01-18	2,215	2,223	2,178	2,179	596,900	2,179
2018-01-17	2,222	2,228	2,204	2,217	401,300	2,217
2018-01-16	2,257	2,267	2,241	2,242	227,300	2,242
2018-01-15	2,277	2,284	2,256	2,259	248,700	2,259
2018-01-12	2,278	2,280	2,239	2,267	483,500	2,267
2018-01-11	2,270	2,295	2,246	2,290	685,200	2,290
2018-01-10	2,268	2,291	2,265	2,281	562,900	2,281
2018-01-09	2,297	2,302	2,244	2,268	736,000	2,268
2018-01-05	2,305	2,317	2,280	2,314	487,400	2,314
2018-01-04	2,242	2,296	2,222	2,295	579,000	2,295

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 [2018年度]

7459 (株)メディパルホールディングスの時系列データ [2018年度]