2370 (株)メディネットの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	11,510	11,900	11,300	11,310	321	113.10
2007-12-27	11,890	11,940	11,520	11,790	324	117.90
2007-12-26	11,110	11,950	11,110	11,940	364	119.40
2007-12-25	11,240	11,450	11,100	11,120	952	111.20
2007-12-21	11,600	11,660	11,000	11,110	1,036	111.10
2007-12-20	11,900	11,930	11,540	11,690	690	116.90
2007-12-19	12,000	12,280	11,900	11,930	782	119.30
2007-12-18	12,020	12,300	12,000	12,290	784	122.90
2007-12-17	12,500	12,510	11,980	11,980	791	119.80
2007-12-14	12,730	12,730	12,500	12,600	317	126
2007-12-13	12,770	12,790	12,510	12,720	312	127.20
2007-12-12	12,900	12,900	12,270	12,760	409	127.60
2007-12-11	12,260	12,920	12,100	12,920	1,267	129.20
2007-12-10	12,550	12,620	12,130	12,250	809	122.50
2007-12-07	12,900	12,980	12,500	12,520	528	125.20
2007-12-06	13,400	13,600	12,520	12,830	2,117	128.30
2007-12-05	12,100	13,800	11,900	13,200	3,156	132
2007-12-04	12,180	12,290	12,100	12,100	394	121
2007-12-03	12,300	12,490	12,020	12,290	662	122.90
2007-11-30	12,550	12,550	12,220	12,500	313	125
2007-11-29	12,180	12,520	12,180	12,430	557	124.30
2007-11-28	12,590	12,590	12,250	12,350	459	123.50
2007-11-27	12,210	12,600	12,150	12,600	321	126
2007-11-26	12,310	12,400	12,200	12,220	320	122.20
2007-11-22	12,120	12,400	12,120	12,400	496	124
2007-11-21	12,500	12,600	12,300	12,480	400	124.80
2007-11-20	12,500	12,500	12,050	12,500	768	125
2007-11-19	12,580	12,850	12,530	12,750	606	127.50
2007-11-16	12,680	12,790	12,410	12,580	1,122	125.80
2007-11-15	12,500	12,740	12,270	12,620	681	126.20
2007-11-14	12,280	12,450	12,130	12,350	591	123.50
2007-11-13	12,060	12,500	12,060	12,200	519	122
2007-11-12	12,150	12,550	11,720	12,440	690	124.40
2007-11-09	12,600	12,600	12,250	12,490	591	124.90
2007-11-08	12,050	12,650	12,000	12,450	1,046	124.50
2007-11-07	12,900	13,200	12,100	12,100	2,498	121
2007-11-06	13,720	14,000	13,210	13,310	962	133.10
2007-11-05	13,500	13,930	13,350	13,580	989	135.80
2007-11-02	13,120	13,600	13,020	13,340	889	133.40
2007-11-01	13,690	13,710	13,200	13,320	1,390	133.20
2007-10-31	13,700	14,010	13,500	13,520	1,455	135.20
2007-10-30	14,900	15,100	13,810	13,810	1,852	138.10
2007-10-29	14,640	14,890	14,510	14,700	1,472	147
2007-10-26	14,500	14,750	14,000	14,240	1,646	142.40
2007-10-25	15,950	16,350	14,510	14,600	5,776	146
2007-10-24	15,000	15,750	15,000	15,550	17,858	155.50
2007-10-23	13,640	14,100	13,640	13,750	962	137.50
2007-10-22	13,100	13,890	13,010	13,650	418	136.50
2007-10-19	13,500	13,860	13,210	13,670	753	136.70
2007-10-18	13,120	13,800	13,100	13,520	467	135.20
2007-10-17	13,290	13,380	13,050	13,110	403	131.10
2007-10-16	13,050	13,500	13,050	13,280	371	132.80
2007-10-15	13,660	13,900	13,200	13,210	701	132.10
2007-10-12	13,700	13,900	13,300	13,660	611	136.60
2007-10-11	13,600	13,940	13,100	13,900	807	139
2007-10-10	14,400	14,400	13,560	13,560	907	135.60
2007-10-09	14,630	14,750	14,000	14,020	1,732	140.20
2007-10-05	14,200	14,370	14,100	14,340	1,161	143.40
2007-10-04	14,300	14,450	13,920	14,100	1,765	141
2007-10-03	14,190	14,300	13,950	14,050	2,282	140.50
2007-10-02	13,900	14,000	13,560	13,850	1,073	138.50
2007-10-01	13,900	14,190	13,720	13,900	757	139
2007-09-28	13,700	13,990	13,450	13,930	1,306	139.30
2007-09-27	13,200	13,900	13,020	13,790	1,455	137.90
2007-09-26	12,500	13,000	12,500	13,000	1,802	130
2007-09-25	11,680	13,660	11,450	13,310	4,419	133.10
2007-09-21	11,790	11,880	11,620	11,660	289	116.60
2007-09-20	12,300	12,300	11,820	11,900	374	119
2007-09-19	11,670	12,000	11,670	11,830	331	118.30
2007-09-18	12,040	12,200	11,350	11,510	1,002	115.10
2007-09-14	12,210	12,390	12,210	12,240	595	122.40
2007-09-13	12,700	12,830	12,300	12,310	696	123.10
2007-09-12	13,100	13,140	12,710	12,710	433	127.10
2007-09-11	13,000	13,060	12,800	13,060	614	130.60
2007-09-10	13,300	13,340	13,000	13,030	358	130.30
2007-09-07	13,190	13,450	13,190	13,420	442	134.20
2007-09-06	13,120	13,380	13,000	13,380	469	133.80
2007-09-05	13,300	13,490	13,260	13,360	274	133.60
2007-09-04	13,240	13,490	13,010	13,470	385	134.70
2007-09-03	13,000	13,490	12,850	13,440	562	134.40
2007-08-31	13,010	13,010	12,750	13,000	232	130
2007-08-30	13,200	13,380	12,620	12,630	608	126.30
2007-08-29	13,070	13,200	13,060	13,170	167	131.70
2007-08-28	13,110	13,400	13,110	13,270	306	132.70
2007-08-27	13,100	13,300	12,900	13,180	362	131.80
2007-08-24	13,330	13,330	12,900	13,100	224	131
2007-08-23	12,700	13,280	12,700	13,270	565	132.70
2007-08-22	12,610	12,750	12,540	12,750	122	127.50
2007-08-21	12,540	12,890	12,500	12,670	523	126.70
2007-08-20	12,000	12,500	12,000	12,370	780	123.70
2007-08-17	12,500	12,600	12,000	12,250	890	122.50
2007-08-16	12,810	12,900	12,100	12,900	688	129
2007-08-15	12,900	13,200	12,850	12,930	443	129.30
2007-08-14	13,080	13,280	13,080	13,250	298	132.50
2007-08-13	13,300	13,300	13,080	13,110	366	131.10
2007-08-10	13,200	13,300	12,810	13,010	1,006	130.10
2007-08-09	13,100	13,190	12,900	13,040	1,187	130.40
2007-08-08	13,770	13,770	13,200	13,200	881	132
2007-08-07	13,800	13,800	13,300	13,790	1,006	137.90
2007-08-06	13,050	13,200	12,700	13,000	321	130
2007-08-03	13,160	13,490	13,090	13,090	732	130.90
2007-08-02	13,100	13,500	13,030	13,060	638	130.60
2007-08-01	13,490	13,490	13,010	13,030	614	130.30
2007-07-31	13,500	13,500	13,150	13,480	785	134.80
2007-07-30	12,900	13,280	12,600	12,950	360	129.50
2007-07-27	12,690	12,950	12,600	12,800	799	128
2007-07-26	12,800	13,300	12,650	13,110	871	131.10
2007-07-25	12,900	12,920	12,650	12,880	1,060	128.80
2007-07-24	13,000	13,350	13,000	13,100	1,429	131
2007-07-23	13,990	13,990	13,100	13,150	1,036	131.50
2007-07-20	13,860	14,700	13,500	14,000	3,500	140
2007-07-19	13,010	15,000	13,010	13,460	7,839	134.60
2007-07-18	13,240	13,550	13,000	13,160	594	131.60
2007-07-17	13,370	13,600	13,100	13,500	570	135
2007-07-13	13,420	13,830	13,300	13,530	668	135.30
2007-07-12	13,250	13,800	13,250	13,460	481	134.60
2007-07-11	13,200	13,600	13,110	13,230	328	132.30
2007-07-10	13,250	13,650	13,090	13,400	592	134
2007-07-09	13,690	13,800	13,330	13,450	616	134.50
2007-07-06	13,900	14,020	13,800	13,890	296	138.90
2007-07-05	14,190	14,240	13,810	14,070	751	140.70
2007-07-04	14,410	14,500	14,200	14,260	695	142.60
2007-07-03	14,410	14,570	14,170	14,260	836	142.60
2007-07-02	14,500	14,580	14,400	14,550	556	145.50
2007-06-29	14,240	14,450	14,200	14,450	649	144.50
2007-06-28	14,300	14,440	14,130	14,400	525	144
2007-06-27	14,490	14,490	14,100	14,270	1,380	142.70
2007-06-26	14,310	14,390	13,800	14,020	1,149	140.20
2007-06-25	13,960	14,190	13,700	14,180	857	141.80
2007-06-22	13,930	14,350	13,800	13,850	836	138.50
2007-06-21	13,520	13,810	13,500	13,810	474	138.10
2007-06-20	13,990	14,050	13,760	13,820	781	138.20
2007-06-19	14,050	14,300	13,800	14,080	1,068	140.80
2007-06-18	14,400	14,540	14,080	14,250	1,221	142.50
2007-06-15	14,800	14,800	14,010	14,500	3,841	145
2007-06-14	14,150	14,950	14,000	14,400	11,517	144
2007-06-13	13,390	13,390	12,800	12,950	668	129.50
2007-06-12	13,640	13,820	13,460	13,730	701	137.30
2007-06-11	13,800	13,890	13,400	13,840	1,138	138.40
2007-06-08	13,300	13,590	13,030	13,410	819	134.10
2007-06-07	12,950	13,300	12,820	13,100	625	131
2007-06-06	12,670	13,000	12,500	12,950	1,037	129.50
2007-06-05	12,730	13,000	12,620	12,630	441	126.30
2007-06-04	12,550	13,300	12,410	12,700	1,305	127
2007-06-01	12,340	12,750	12,280	12,750	799	127.50
2007-05-31	12,340	12,520	12,210	12,450	313	124.50
2007-05-30	12,200	12,600	12,010	12,380	884	123.80
2007-05-29	12,000	12,200	11,930	12,190	187	121.90
2007-05-28	12,000	12,400	12,000	12,000	539	120
2007-05-25	11,700	12,200	11,600	12,020	678	120.20
2007-05-24	12,600	12,650	12,000	12,050	835	120.50
2007-05-23	12,580	12,880	12,550	12,690	814	126.90
2007-05-22	12,850	12,940	12,440	12,780	1,158	127.80
2007-05-21	11,700	13,000	11,650	12,800	1,645	128
2007-05-18	12,480	12,480	11,500	11,900	1,769	119
2007-05-17	12,990	13,700	12,000	12,400	4,958	124
2007-05-16	10,700	12,790	10,600	12,790	7,042	127.90
2007-05-15	11,030	11,170	10,610	10,790	993	107.90
2007-05-14	11,300	11,450	11,010	11,430	538	114.30
2007-05-11	11,250	11,500	11,100	11,400	464	114
2007-05-10	11,710	11,750	11,200	11,260	707	112.60
2007-05-09	12,350	12,350	12,000	12,040	441	120.40
2007-05-08	12,500	12,550	12,280	12,550	314	125.50
2007-05-07	12,560	12,600	12,240	12,600	434	126
2007-05-02	11,790	12,500	11,510	12,440	822	124.40
2007-05-01	11,590	11,980	11,160	11,980	581	119.80
2007-04-27	11,000	11,200	10,890	11,090	304	110.90
2007-04-26	11,250	11,700	11,200	11,200	585	112
2007-04-25	10,980	12,300	10,900	11,330	836	113.30
2007-04-24	10,420	10,980	10,420	10,940	741	109.40
2007-04-23	10,650	11,000	10,350	10,840	1,406	108.40
2007-04-20	12,200	12,200	11,000	11,250	925	112.50
2007-04-19	11,950	11,960	11,120	11,220	1,523	112.20
2007-04-18	12,540	12,540	12,010	12,020	398	120.20
2007-04-17	12,300	12,700	12,100	12,340	416	123.40
2007-04-16	13,150	13,150	11,900	12,600	965	126
2007-04-13	13,290	13,290	12,800	13,200	195	132
2007-04-12	13,200	13,420	13,000	13,300	318	133
2007-04-11	13,750	13,800	13,300	13,500	305	135
2007-04-10	12,800	13,800	12,700	13,800	988	138
2007-04-09	13,710	13,850	13,150	13,200	566	132
2007-04-06	13,720	14,090	13,700	13,780	700	137.80
2007-04-05	14,030	14,100	13,720	13,720	732	137.20
2007-04-04	13,710	14,150	13,620	14,100	566	141
2007-04-03	14,100	14,170	13,620	13,710	947	137.10
2007-04-02	14,400	14,500	14,100	14,100	419	141
2007-03-30	14,460	14,590	14,060	14,400	1,322	144
2007-03-29	14,600	14,870	14,260	14,440	1,392	144.40
2007-03-28	14,230	15,000	14,220	14,310	647	143.10
2007-03-27	14,500	15,790	14,260	14,260	2,535	142.60
2007-03-26	14,200	14,330	13,900	14,100	891	141
2007-03-23	14,500	14,570	14,110	14,230	924	142.30
2007-03-22	15,250	15,450	14,500	14,500	1,457	145
2007-03-20	14,200	15,300	13,900	15,300	1,533	153
2007-03-19	14,000	14,500	13,800	14,370	752	143.70
2007-03-16	14,450	14,800	13,900	14,150	1,229	141.50
2007-03-15	14,790	14,790	14,200	14,480	544	144.80
2007-03-14	14,210	14,670	14,100	14,590	1,274	145.90
2007-03-13	14,900	15,110	14,540	14,680	1,160	146.80
2007-03-12	15,400	15,480	14,810	14,900	1,743	149
2007-03-09	14,510	14,990	14,470	14,990	800	149.90
2007-03-08	14,700	15,200	14,100	14,450	728	144.50
2007-03-07	14,970	15,800	14,320	14,500	2,534	145
2007-03-06	14,400	14,990	14,050	14,990	1,127	149.90
2007-03-05	15,050	15,050	13,950	14,600	1,584	146
2007-03-02	15,400	15,500	14,500	15,180	1,606	151.80
2007-03-01	15,550	15,550	14,100	15,000	2,085	150
2007-02-28	12,500	15,400	12,500	14,750	4,835	147.50
2007-02-27	15,900	16,480	14,200	14,500	6,188	145
2007-02-26	13,880	15,670	13,800	15,300	10,147	153
2007-02-23	13,330	14,000	13,130	13,670	4,642	136.70
2007-02-22	12,100	13,800	11,570	12,730	5,226	127.30
2007-02-21	11,900	11,980	11,640	11,880	1,202	118.80
2007-02-20	11,710	11,750	11,530	11,740	425	117.40
2007-02-19	11,210	11,550	11,120	11,530	1,170	115.30
2007-02-16	11,710	11,780	11,100	11,320	1,093	113.20
2007-02-15	11,900	11,970	11,020	11,600	1,590	116
2007-02-14	10,910	12,490	10,780	11,610	6,392	116.10
2007-02-13	11,000	11,250	10,610	10,710	727	107.10
2007-02-09	11,200	11,200	10,940	11,020	544	110.20
2007-02-08	11,500	12,000	10,900	10,900	1,403	109
2007-02-07	10,900	11,980	10,900	11,500	2,930	115
2007-02-06	11,900	12,200	11,900	12,100	855	121
2007-02-05	11,880	11,990	11,730	11,970	331	119.70
2007-02-02	11,620	11,800	11,220	11,800	321	118
2007-02-01	11,980	12,000	11,300	11,540	592	115.40
2007-01-31	11,400	12,180	11,080	11,800	695	118
2007-01-30	12,230	12,400	11,600	11,600	634	116
2007-01-29	11,900	12,290	11,600	11,900	670	119
2007-01-26	12,250	12,250	11,800	12,100	690	121
2007-01-25	12,890	12,900	12,250	12,280	1,309	122.80
2007-01-24	12,380	12,700	12,290	12,590	628	125.90
2007-01-23	12,590	12,750	12,100	12,340	911	123.40
2007-01-22	13,360	13,490	12,000	12,990	4,435	129.90
2007-01-19	12,000	13,380	11,780	13,380	11,344	133.80
2007-01-18	11,150	11,480	11,100	11,380	1,109	113.80
2007-01-17	10,480	11,100	10,350	10,950	922	109.50
2007-01-16	10,250	10,500	10,110	10,500	655	105
2007-01-15	10,250	10,900	10,010	10,110	940	101.10
2007-01-12	9,700	10,210	9,630	10,210	1,015	102.10
2007-01-11	9,750	9,870	9,730	9,750	284	97.50
2007-01-10	9,800	10,000	9,700	9,730	718	97.30
2007-01-09	10,060	10,060	9,800	9,850	1,132	98.50
2007-01-05	10,100	10,120	10,010	10,020	372	100.20
2007-01-04	10,100	10,160	10,080	10,150	333	101.50

分割・併合履歴： [2014-03-27]1株→100株 [2003-11-25]1株→10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

2370 (株)メディネット の時系列データ [2007年度]

2370 (株)メディネットの時系列データ [2007年度]