7459 (株)メディパルホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,970	1,978	1,938	1,938	571,700	1,938
2020-12-29	1,959	1,986	1,953	1,961	567,900	1,961
2020-12-28	1,940	1,947	1,914	1,929	373,200	1,929
2020-12-25	1,953	1,959	1,930	1,944	375,800	1,944
2020-12-24	1,954	1,969	1,935	1,944	374,100	1,944
2020-12-23	1,967	1,970	1,934	1,941	346,400	1,941
2020-12-22	1,987	1,989	1,956	1,967	423,100	1,967
2020-12-21	2,005	2,020	1,995	2,008	324,200	2,008
2020-12-18	2,000	2,011	1,989	2,011	632,100	2,011
2020-12-17	2,000	2,004	1,979	2,001	470,000	2,001
2020-12-16	2,026	2,035	2,004	2,016	372,000	2,016
2020-12-15	2,029	2,046	2,021	2,029	421,300	2,029
2020-12-14	2,036	2,080	2,033	2,052	356,800	2,052
2020-12-11	2,047	2,060	2,030	2,055	563,000	2,055
2020-12-10	2,037	2,047	2,024	2,037	438,300	2,037
2020-12-09	2,020	2,037	2,007	2,029	523,500	2,029
2020-12-08	2,009	2,029	2,008	2,015	399,700	2,015
2020-12-07	2,047	2,052	2,013	2,020	635,600	2,020
2020-12-04	2,042	2,069	2,037	2,047	363,200	2,047
2020-12-03	2,033	2,055	2,009	2,043	739,700	2,043
2020-12-02	2,044	2,053	2,021	2,028	829,500	2,028
2020-12-01	2,000	2,017	1,971	2,000	903,100	2,000
2020-11-30	2,010	2,010	1,946	1,963	2,100,700	1,963
2020-11-27	2,022	2,035	2,004	2,028	804,200	2,028
2020-11-26	1,997	2,034	1,983	2,009	628,400	2,009
2020-11-25	2,029	2,031	1,989	2,000	955,900	2,000
2020-11-24	2,040	2,050	2,024	2,024	707,800	2,024
2020-11-20	1,988	2,029	1,980	1,994	683,100	1,994
2020-11-19	1,924	1,983	1,922	1,975	784,300	1,975
2020-11-18	1,962	1,965	1,931	1,941	657,100	1,941
2020-11-17	1,964	1,968	1,922	1,963	771,000	1,963
2020-11-16	1,926	1,978	1,926	1,961	680,200	1,961
2020-11-13	1,918	1,929	1,885	1,897	601,100	1,897
2020-11-12	1,920	1,924	1,900	1,907	626,000	1,907
2020-11-11	1,941	1,963	1,908	1,938	731,800	1,938
2020-11-10	1,892	1,898	1,851	1,883	839,100	1,883
2020-11-09	1,854	1,860	1,819	1,850	457,300	1,850
2020-11-06	1,787	1,837	1,787	1,832	656,000	1,832
2020-11-05	1,843	1,861	1,830	1,859	453,100	1,859
2020-11-04	1,836	1,840	1,804	1,818	664,600	1,818
2020-11-02	1,788	1,868	1,788	1,829	832,200	1,829
2020-10-30	1,872	1,900	1,850	1,862	554,200	1,862
2020-10-29	1,888	1,923	1,887	1,904	385,900	1,904
2020-10-28	1,880	1,909	1,868	1,902	480,300	1,902
2020-10-27	1,923	1,923	1,894	1,905	427,000	1,905
2020-10-26	1,954	1,985	1,928	1,936	475,700	1,936
2020-10-23	1,962	1,983	1,960	1,972	421,500	1,972
2020-10-22	1,969	1,977	1,953	1,957	563,200	1,957
2020-10-21	1,956	1,984	1,955	1,966	488,400	1,966
2020-10-20	1,940	1,943	1,917	1,928	372,100	1,928
2020-10-19	1,955	1,965	1,946	1,954	295,400	1,954
2020-10-16	1,946	1,962	1,935	1,940	463,200	1,940
2020-10-15	1,970	1,976	1,943	1,950	400,700	1,950
2020-10-14	1,990	2,011	1,973	1,978	458,500	1,978
2020-10-13	2,067	2,076	1,992	2,003	1,015,600	2,003
2020-10-12	2,075	2,082	2,049	2,057	260,600	2,057
2020-10-09	2,108	2,110	2,072	2,087	317,000	2,087
2020-10-08	2,095	2,113	2,085	2,094	297,100	2,094
2020-10-07	2,103	2,117	2,081	2,085	526,900	2,085
2020-10-06	2,107	2,120	2,098	2,118	266,900	2,118
2020-10-05	2,096	2,125	2,088	2,100	399,900	2,100
2020-10-02	2,096	2,100	2,035	2,063	732,100	2,063
2020-09-30	2,158	2,160	2,101	2,105	568,500	2,105
2020-09-29	2,169	2,179	2,142	2,162	348,000	2,162
2020-09-28	2,176	2,200	2,167	2,199	583,200	2,199
2020-09-25	2,159	2,172	2,136	2,147	509,400	2,147
2020-09-24	2,128	2,174	2,128	2,148	746,000	2,148
2020-09-23	2,151	2,167	2,109	2,124	661,400	2,124
2020-09-18	2,118	2,174	2,106	2,163	883,800	2,163
2020-09-17	2,118	2,128	2,108	2,121	359,700	2,121
2020-09-16	2,105	2,105	2,084	2,098	360,900	2,098
2020-09-15	2,115	2,125	2,103	2,113	254,300	2,113
2020-09-14	2,110	2,143	2,110	2,127	295,500	2,127
2020-09-11	2,095	2,106	2,071	2,098	432,800	2,098
2020-09-10	2,046	2,086	2,037	2,081	352,800	2,081
2020-09-09	2,028	2,057	2,020	2,047	414,900	2,047
2020-09-08	2,040	2,065	2,032	2,062	246,400	2,062
2020-09-07	2,040	2,060	2,036	2,050	192,800	2,050
2020-09-04	2,058	2,072	2,025	2,029	273,600	2,029
2020-09-03	2,062	2,069	2,051	2,058	278,000	2,058
2020-09-02	1,992	2,039	1,991	2,030	401,900	2,030
2020-09-01	2,007	2,013	1,976	1,994	396,800	1,994
2020-08-31	2,052	2,065	2,022	2,027	432,000	2,027
2020-08-28	2,028	2,070	2,009	2,027	526,900	2,027
2020-08-27	2,035	2,046	1,988	1,993	533,600	1,993
2020-08-26	2,006	2,021	1,984	2,017	354,900	2,017
2020-08-25	2,038	2,053	2,024	2,030	387,700	2,030
2020-08-24	2,011	2,023	2,002	2,013	373,300	2,013
2020-08-21	2,019	2,032	2,006	2,017	305,800	2,017
2020-08-20	2,005	2,032	2,002	2,015	302,100	2,015
2020-08-19	2,020	2,045	2,020	2,030	307,300	2,030
2020-08-18	2,013	2,040	2,013	2,039	341,400	2,039
2020-08-17	2,054	2,064	2,032	2,032	339,000	2,032
2020-08-14	2,053	2,073	2,049	2,065	459,400	2,065
2020-08-13	2,047	2,055	2,033	2,046	593,800	2,046
2020-08-12	1,998	2,050	1,998	2,046	537,100	2,046
2020-08-11	1,950	2,021	1,950	2,010	737,800	2,010
2020-08-07	1,960	1,968	1,919	1,925	460,500	1,925
2020-08-06	1,937	1,968	1,934	1,964	485,800	1,964
2020-08-05	1,965	1,986	1,938	1,977	731,000	1,977
2020-08-04	1,980	2,017	1,980	2,005	515,200	2,005
2020-08-03	1,974	1,993	1,949	1,965	450,900	1,965
2020-07-31	1,973	2,005	1,944	1,944	685,200	1,944
2020-07-30	1,988	2,007	1,973	1,976	630,200	1,976
2020-07-29	1,950	2,000	1,944	1,985	519,900	1,985
2020-07-28	2,015	2,023	1,989	1,997	466,000	1,997
2020-07-27	2,009	2,016	1,987	2,014	507,700	2,014
2020-07-22	1,995	2,035	1,988	2,022	477,300	2,022
2020-07-21	2,010	2,024	1,991	1,996	623,200	1,996
2020-07-20	2,058	2,062	2,039	2,047	265,200	2,047
2020-07-17	2,055	2,077	2,046	2,059	461,700	2,059
2020-07-16	2,054	2,068	2,028	2,046	551,200	2,046
2020-07-15	2,032	2,037	2,009	2,026	425,900	2,026
2020-07-14	2,023	2,035	2,009	2,014	275,800	2,014
2020-07-13	1,990	2,037	1,990	2,031	337,900	2,031
2020-07-10	1,973	2,001	1,968	1,977	524,700	1,977
2020-07-09	1,962	1,969	1,936	1,962	325,600	1,962
2020-07-08	1,986	2,026	1,980	1,980	599,700	1,980
2020-07-07	2,010	2,013	1,987	1,988	435,300	1,988
2020-07-06	2,021	2,042	1,999	2,024	294,700	2,024
2020-07-03	2,063	2,064	2,004	2,014	313,300	2,014
2020-07-02	2,034	2,056	2,018	2,046	534,200	2,046
2020-07-01	2,090	2,099	2,017	2,030	495,400	2,030
2020-06-30	2,051	2,108	2,047	2,076	727,700	2,076
2020-06-29	2,035	2,052	2,020	2,036	522,300	2,036
2020-06-26	2,063	2,075	2,039	2,058	487,100	2,058
2020-06-25	2,056	2,057	2,032	2,039	583,700	2,039
2020-06-24	2,072	2,092	2,045	2,077	399,300	2,077
2020-06-23	2,135	2,139	2,090	2,108	356,600	2,108
2020-06-22	2,128	2,145	2,117	2,129	170,100	2,129
2020-06-19	2,145	2,145	2,100	2,127	756,300	2,127
2020-06-18	2,123	2,139	2,112	2,130	405,700	2,130
2020-06-17	2,149	2,168	2,115	2,124	388,100	2,124
2020-06-16	2,109	2,160	2,103	2,148	511,600	2,148
2020-06-15	2,104	2,135	2,072	2,072	378,400	2,072
2020-06-12	2,107	2,131	2,083	2,112	594,700	2,112
2020-06-11	2,145	2,177	2,123	2,144	499,600	2,144
2020-06-10	2,180	2,188	2,157	2,178	499,200	2,178
2020-06-09	2,207	2,214	2,186	2,197	398,700	2,197
2020-06-08	2,167	2,183	2,148	2,183	451,800	2,183
2020-06-05	2,171	2,180	2,131	2,167	627,200	2,167
2020-06-04	2,183	2,202	2,166	2,196	581,400	2,196
2020-06-03	2,160	2,171	2,135	2,152	531,200	2,152
2020-06-02	2,140	2,142	2,116	2,127	359,300	2,127
2020-06-01	2,171	2,194	2,148	2,154	366,500	2,154
2020-05-29	2,120	2,147	2,111	2,137	788,500	2,137
2020-05-28	2,133	2,135	2,077	2,109	596,500	2,109
2020-05-27	2,095	2,140	2,062	2,138	550,200	2,138
2020-05-26	2,096	2,104	2,069	2,096	348,600	2,096
2020-05-25	2,056	2,077	2,037	2,077	199,600	2,077
2020-05-22	2,079	2,085	2,029	2,037	438,700	2,037
2020-05-21	2,068	2,090	2,048	2,089	381,300	2,089
2020-05-20	2,001	2,085	2,001	2,080	490,700	2,080
2020-05-19	2,066	2,075	2,029	2,047	442,600	2,047
2020-05-18	1,960	2,027	1,952	2,014	533,700	2,014
2020-05-15	2,000	2,010	1,947	1,970	806,200	1,970
2020-05-14	2,010	2,012	1,958	1,960	578,000	1,960
2020-05-13	1,990	2,026	1,974	2,010	625,700	2,010
2020-05-12	2,083	2,083	2,026	2,031	544,500	2,031
2020-05-11	2,100	2,128	2,086	2,094	404,600	2,094
2020-05-08	2,071	2,089	2,051	2,077	370,000	2,077
2020-05-07	2,067	2,092	2,041	2,046	1,055,100	2,046
2020-05-01	2,071	2,104	2,044	2,061	263,000	2,061
2020-04-30	2,144	2,144	2,094	2,094	745,300	2,094
2020-04-28	2,070	2,086	2,034	2,069	380,500	2,069
2020-04-27	2,087	2,092	2,059	2,070	357,200	2,070
2020-04-24	2,049	2,071	2,005	2,060	572,900	2,060
2020-04-23	2,014	2,070	2,014	2,060	345,500	2,060
2020-04-22	2,022	2,048	2,010	2,022	498,600	2,022
2020-04-21	2,038	2,060	2,023	2,052	386,300	2,052
2020-04-20	2,064	2,114	2,055	2,055	447,700	2,055
2020-04-17	2,149	2,186	2,090	2,100	529,200	2,100
2020-04-16	2,117	2,132	2,094	2,121	616,500	2,121
2020-04-15	2,162	2,174	2,121	2,138	714,400	2,138
2020-04-14	2,167	2,182	2,153	2,180	681,000	2,180
2020-04-13	2,153	2,177	2,117	2,156	263,300	2,156
2020-04-10	2,168	2,168	2,088	2,160	375,600	2,160
2020-04-09	2,123	2,137	2,066	2,118	455,100	2,118
2020-04-08	2,108	2,164	2,093	2,140	556,100	2,140
2020-04-07	2,076	2,118	2,042	2,093	781,000	2,093
2020-04-06	2,001	2,037	1,972	2,031	497,100	2,031
2020-04-03	1,990	2,086	1,939	1,962	773,500	1,962
2020-04-02	1,997	2,070	1,947	1,973	612,600	1,973
2020-04-01	2,046	2,094	1,991	2,014	1,058,500	2,014
2020-03-31	2,149	2,162	2,012	2,018	890,200	2,018
2020-03-30	2,141	2,188	2,031	2,183	800,800	2,183
2020-03-27	2,083	2,146	2,025	2,146	1,084,600	2,146
2020-03-26	1,917	2,014	1,875	1,993	837,200	1,993
2020-03-25	1,920	1,983	1,890	1,927	738,300	1,927
2020-03-24	1,898	1,919	1,826	1,852	1,007,400	1,852
2020-03-23	1,868	1,894	1,778	1,858	1,474,000	1,858
2020-03-19	1,921	2,022	1,921	1,948	1,448,400	1,948
2020-03-18	1,873	1,934	1,818	1,848	1,151,700	1,848
2020-03-17	1,700	1,871	1,691	1,854	1,187,700	1,854
2020-03-16	1,763	1,846	1,714	1,716	590,200	1,716
2020-03-13	1,727	1,811	1,692	1,759	1,170,000	1,759
2020-03-12	1,870	1,946	1,816	1,841	1,113,500	1,841
2020-03-11	1,916	1,950	1,905	1,910	1,063,800	1,910
2020-03-10	1,889	1,931	1,821	1,916	905,200	1,916
2020-03-09	1,940	1,949	1,870	1,889	709,600	1,889
2020-03-06	2,006	2,009	1,984	1,992	858,700	1,992
2020-03-05	2,022	2,025	1,990	2,009	628,500	2,009
2020-03-04	1,930	2,028	1,921	1,970	985,000	1,970
2020-03-03	2,008	2,009	1,952	1,952	947,100	1,952
2020-03-02	1,950	2,014	1,943	2,000	692,200	2,000
2020-02-28	1,983	2,003	1,946	1,972	1,228,300	1,972
2020-02-27	2,059	2,060	2,018	2,018	1,013,600	2,018
2020-02-26	2,080	2,093	2,062	2,071	650,400	2,071
2020-02-25	2,077	2,116	2,076	2,102	838,900	2,102
2020-02-21	2,199	2,218	2,180	2,186	482,200	2,186
2020-02-20	2,209	2,226	2,197	2,205	635,300	2,205
2020-02-19	2,238	2,242	2,210	2,210	389,600	2,210
2020-02-18	2,214	2,230	2,208	2,217	339,300	2,217
2020-02-17	2,246	2,257	2,222	2,232	480,700	2,232
2020-02-14	2,263	2,281	2,247	2,280	705,200	2,280
2020-02-13	2,313	2,315	2,272	2,287	496,900	2,287
2020-02-12	2,416	2,416	2,320	2,321	623,300	2,321
2020-02-10	2,436	2,444	2,415	2,433	358,800	2,433
2020-02-07	2,468	2,509	2,467	2,491	631,900	2,491
2020-02-06	2,399	2,462	2,383	2,444	1,046,500	2,444
2020-02-05	2,337	2,342	2,309	2,326	788,600	2,326
2020-02-04	2,308	2,332	2,291	2,329	687,100	2,329
2020-02-03	2,330	2,372	2,297	2,316	763,300	2,316
2020-01-31	2,357	2,370	2,333	2,336	572,300	2,336
2020-01-30	2,338	2,368	2,321	2,329	475,300	2,329
2020-01-29	2,355	2,355	2,324	2,347	790,800	2,347
2020-01-28	2,352	2,370	2,328	2,342	484,000	2,342
2020-01-27	2,373	2,387	2,358	2,376	334,100	2,376
2020-01-24	2,424	2,426	2,396	2,412	258,700	2,412
2020-01-23	2,435	2,446	2,425	2,434	281,600	2,434
2020-01-22	2,421	2,438	2,406	2,427	479,300	2,427
2020-01-21	2,429	2,443	2,416	2,420	284,400	2,420
2020-01-20	2,420	2,431	2,417	2,425	186,500	2,425
2020-01-17	2,443	2,443	2,409	2,419	430,100	2,419
2020-01-16	2,449	2,460	2,423	2,430	561,700	2,430
2020-01-15	2,436	2,451	2,422	2,438	725,700	2,438
2020-01-14	2,431	2,457	2,428	2,438	434,600	2,438
2020-01-10	2,409	2,461	2,409	2,430	475,800	2,430
2020-01-09	2,406	2,425	2,395	2,408	451,600	2,408
2020-01-08	2,350	2,384	2,333	2,374	531,000	2,374
2020-01-07	2,366	2,400	2,365	2,395	478,100	2,395
2020-01-06	2,373	2,391	2,344	2,346	696,000	2,346

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 [2020年度]

7459 (株)メディパルホールディングスの時系列データ [2020年度]