2370 (株)メディネット の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 196,000 | 198,000 | 192,000 | 194,000 | 602 | 1,940 |
| 2003-12-29 | 191,000 | 194,000 | 190,000 | 191,000 | 968 | 1,910 |
| 2003-12-26 | 202,000 | 214,000 | 186,000 | 190,000 | 5,426 | 1,900 |
| 2003-12-25 | 163,000 | 196,000 | 161,000 | 196,000 | 4,153 | 1,960 |
| 2003-12-24 | 151,000 | 169,000 | 151,000 | 166,000 | 1,307 | 1,660 |
| 2003-12-22 | 169,000 | 170,000 | 151,000 | 155,000 | 1,007 | 1,550 |
| 2003-12-19 | 187,000 | 190,000 | 170,000 | 171,000 | 857 | 1,710 |
| 2003-12-18 | 197,000 | 198,000 | 190,000 | 190,000 | 609 | 1,900 |
| 2003-12-17 | 204,000 | 206,000 | 186,000 | 191,000 | 1,170 | 1,910 |
| 2003-12-16 | 176,000 | 208,000 | 176,000 | 199,000 | 2,088 | 1,990 |
| 2003-12-15 | 210,000 | 210,000 | 180,000 | 194,000 | 1,456 | 1,940 |
| 2003-12-12 | 222,000 | 223,000 | 202,000 | 202,000 | 739 | 2,020 |
| 2003-12-11 | 230,000 | 236,000 | 211,000 | 216,000 | 1,314 | 2,160 |
| 2003-12-10 | 218,000 | 260,000 | 201,000 | 238,000 | 3,943 | 2,380 |
| 2003-12-09 | 267,000 | 275,000 | 226,000 | 230,000 | 2,556 | 2,300 |
| 2003-12-08 | 290,000 | 290,000 | 262,000 | 266,000 | 1,404 | 2,660 |
| 2003-12-05 | 278,000 | 294,000 | 275,000 | 293,000 | 1,714 | 2,930 |
| 2003-12-04 | 294,000 | 298,000 | 282,000 | 285,000 | 1,724 | 2,850 |
| 2003-12-03 | 295,000 | 302,000 | 282,000 | 294,000 | 2,929 | 2,940 |
| 2003-12-02 | 306,000 | 326,000 | 282,000 | 283,000 | 11,886 | 2,830 |
| 2003-12-01 | 245,000 | 293,000 | 234,000 | 293,000 | 8,986 | 2,930 |
| 2003-11-25 | 290,000 | 290,000 | 246,000 | 253,000 | 8,540 | 2,530 |
| 2003-11-21 | 1,330,000 | 1,350,000 | 1,290,000 | 1,300,000 | 2,099 | 1,300 |
| 2003-11-20 | 1,460,000 | 1,470,000 | 1,350,000 | 1,370,000 | 931 | 1,370 |
| 2003-11-19 | 1,430,000 | 1,480,000 | 1,400,000 | 1,420,000 | 827 | 1,420 |
| 2003-11-18 | 1,300,000 | 1,490,000 | 1,260,000 | 1,450,000 | 951 | 1,450 |
| 2003-11-17 | 1,480,000 | 1,490,000 | 1,300,000 | 1,340,000 | 1,226 | 1,340 |
| 2003-11-14 | 1,570,000 | 1,570,000 | 1,470,000 | 1,540,000 | 1,065 | 1,540 |
| 2003-11-13 | 1,650,000 | 1,670,000 | 1,560,000 | 1,580,000 | 1,120 | 1,580 |
| 2003-11-12 | 1,680,000 | 1,740,000 | 1,600,000 | 1,620,000 | 3,309 | 1,620 |
| 2003-11-11 | 1,490,000 | 1,710,000 | 1,430,000 | 1,650,000 | 5,617 | 1,650 |
| 2003-11-10 | 1,580,000 | 1,610,000 | 1,480,000 | 1,520,000 | 1,584 | 1,520 |
| 2003-11-07 | 1,590,000 | 1,690,000 | 1,550,000 | 1,590,000 | 4,985 | 1,590 |
| 2003-11-06 | 1,460,000 | 1,670,000 | 1,450,000 | 1,570,000 | 8,829 | 1,570 |
| 2003-11-05 | 1,440,000 | 1,480,000 | 1,400,000 | 1,470,000 | 1,903 | 1,470 |
| 2003-11-04 | 1,420,000 | 1,470,000 | 1,360,000 | 1,450,000 | 3,031 | 1,450 |
| 2003-10-31 | 1,400,000 | 1,430,000 | 1,330,000 | 1,430,000 | 1,889 | 1,430 |
| 2003-10-30 | 1,330,000 | 1,430,000 | 1,290,000 | 1,410,000 | 4,620 | 1,410 |
| 2003-10-29 | 1,210,000 | 1,310,000 | 1,180,000 | 1,310,000 | 1,733 | 1,310 |
| 2003-10-28 | 1,150,000 | 1,160,000 | 1,100,000 | 1,110,000 | 274 | 1,110 |
| 2003-10-27 | 1,120,000 | 1,160,000 | 1,080,000 | 1,150,000 | 343 | 1,150 |
| 2003-10-24 | 1,070,000 | 1,140,000 | 1,060,000 | 1,110,000 | 394 | 1,110 |
| 2003-10-23 | 1,100,000 | 1,140,000 | 1,030,000 | 1,030,000 | 666 | 1,030 |
| 2003-10-22 | 1,120,000 | 1,180,000 | 1,090,000 | 1,160,000 | 491 | 1,160 |
| 2003-10-21 | 1,220,000 | 1,240,000 | 1,070,000 | 1,130,000 | 770 | 1,130 |
| 2003-10-20 | 1,300,000 | 1,300,000 | 1,230,000 | 1,240,000 | 632 | 1,240 |
| 2003-10-17 | 1,340,000 | 1,380,000 | 1,280,000 | 1,290,000 | 1,047 | 1,290 |
| 2003-10-16 | 1,360,000 | 1,460,000 | 1,290,000 | 1,350,000 | 4,387 | 1,350 |
| 2003-10-15 | 1,180,000 | 1,340,000 | 1,140,000 | 1,340,000 | 5,774 | 1,340 |
| 2003-10-14 | 1,100,000 | 1,210,000 | 1,090,000 | 1,140,000 | 1,943 | 1,140 |
| 2003-10-10 | 1,310,000 | 1,320,000 | 1,170,000 | 1,190,000 | 3,863 | 1,190 |
| 2003-10-09 | 1,260,000 | 1,390,000 | 1,140,000 | 1,240,000 | 15,418 | 1,240 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株