2370 (株)メディネットの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	16,250	16,520	15,850	16,260	1,601	162.60
2009-12-29	16,780	16,850	16,130	16,390	2,104	163.90
2009-12-28	16,700	17,080	16,600	16,850	1,509	168.50
2009-12-25	17,500	17,640	16,900	16,990	3,502	169.90
2009-12-24	16,760	16,980	16,710	16,800	1,724	168
2009-12-22	16,630	16,800	16,320	16,560	2,488	165.60
2009-12-21	16,800	17,010	16,560	16,690	1,726	166.90
2009-12-18	16,950	17,150	16,700	16,950	2,043	169.50
2009-12-17	17,300	17,590	16,990	17,200	2,224	172
2009-12-16	17,400	17,850	17,180	17,340	2,052	173.40
2009-12-15	17,410	17,590	17,230	17,350	2,137	173.50
2009-12-14	17,160	17,500	16,800	17,360	3,092	173.60
2009-12-11	17,000	17,300	16,760	16,960	2,183	169.60
2009-12-10	16,900	17,200	16,650	17,000	2,124	170
2009-12-09	17,350	17,390	16,500	16,900	3,213	169
2009-12-08	17,550	17,800	17,060	17,300	3,739	173
2009-12-07	17,100	17,850	17,100	17,500	4,970	175
2009-12-04	16,500	17,050	16,400	17,020	4,078	170.20
2009-12-03	15,910	16,950	15,500	16,700	7,051	167
2009-12-02	15,500	16,080	15,450	15,800	2,664	158
2009-12-01	15,500	15,660	15,100	15,370	2,833	153.70
2009-11-30	14,600	15,500	14,500	15,050	2,611	150.50
2009-11-27	15,400	15,600	14,420	14,460	4,521	144.60
2009-11-26	15,910	16,400	15,650	16,000	2,641	160
2009-11-25	15,710	16,490	15,160	16,490	3,740	164.90
2009-11-24	17,080	17,300	16,050	16,130	5,400	161.30
2009-11-20	14,510	15,900	14,510	15,680	5,529	156.80
2009-11-19	14,000	14,560	12,500	14,330	6,208	143.30
2009-11-18	14,470	14,880	13,600	14,020	3,949	140.20
2009-11-17	15,200	15,900	14,200	14,570	3,984	145.70
2009-11-16	14,400	15,600	14,100	15,400	4,414	154
2009-11-13	15,140	15,180	14,100	14,200	4,561	142
2009-11-12	15,400	15,710	14,530	14,790	3,725	147.90
2009-11-11	16,000	16,330	15,200	15,410	5,250	154.10
2009-11-10	16,950	17,300	16,400	16,500	2,613	165
2009-11-09	16,490	17,300	15,850	17,150	4,351	171.50
2009-11-06	17,400	17,500	16,590	16,590	8,579	165.90
2009-11-05	19,000	19,490	18,460	18,530	4,068	185.30
2009-11-04	19,200	19,500	18,700	19,000	6,267	190
2009-11-02	17,610	18,680	17,600	18,570	4,218	185.70
2009-10-30	17,800	18,450	17,700	18,010	2,870	180.10
2009-10-29	17,500	18,000	17,060	17,630	4,513	176.30
2009-10-28	18,600	18,980	17,610	18,300	7,613	183
2009-10-27	19,100	19,730	18,600	19,000	15,509	190
2009-10-26	18,060	19,800	17,660	18,100	19,142	181
2009-10-23	17,860	17,860	17,260	17,860	18,580	178.60
2009-10-22	15,910	16,060	15,740	15,860	1,430	158.60
2009-10-21	16,140	16,200	15,800	15,910	1,360	159.10
2009-10-20	16,420	16,510	15,620	15,740	2,343	157.40
2009-10-19	15,260	16,400	15,070	16,220	2,728	162.20
2009-10-16	15,430	15,590	14,710	15,500	2,595	155
2009-10-15	16,200	16,400	15,450	15,500	3,071	155
2009-10-14	16,680	17,340	16,070	16,170	10,893	161.70
2009-10-13	15,020	15,420	15,000	15,340	1,506	153.40
2009-10-09	14,960	15,270	14,690	15,200	1,879	152
2009-10-08	14,990	15,250	14,610	15,020	1,542	150.20
2009-10-07	14,000	14,980	14,000	14,830	2,229	148.30
2009-10-06	13,600	13,950	13,540	13,950	1,728	139.50
2009-10-05	13,910	14,400	13,600	13,920	2,132	139.20
2009-10-02	13,960	14,500	13,690	14,110	3,020	141.10
2009-10-01	14,400	14,700	14,260	14,260	1,342	142.60
2009-09-30	15,020	15,170	14,250	14,800	2,597	148
2009-09-29	14,500	15,500	14,010	15,360	3,739	153.60
2009-09-28	14,500	14,700	13,850	13,950	4,198	139.50
2009-09-25	14,900	15,300	14,860	14,950	2,421	149.50
2009-09-24	15,700	16,400	15,110	15,300	2,845	153
2009-09-18	16,100	16,200	14,360	15,900	9,878	159
2009-09-17	17,560	17,560	16,300	16,360	5,763	163.60
2009-09-16	17,550	18,240	17,500	17,520	3,364	175.20
2009-09-15	18,880	18,880	17,510	17,950	6,387	179.50
2009-09-14	18,600	19,460	18,010	18,480	16,515	184.80
2009-09-11	16,880	18,770	16,500	18,000	13,887	180
2009-09-10	16,700	16,990	16,520	16,880	1,283	168.80
2009-09-09	16,770	17,000	16,500	16,760	1,217	167.60
2009-09-08	17,200	17,290	16,630	16,970	2,113	169.70
2009-09-07	16,300	17,880	16,300	17,200	7,628	172
2009-09-04	16,310	16,750	15,920	16,090	1,614	160.90
2009-09-03	16,550	16,550	16,100	16,300	1,191	163
2009-09-02	16,050	16,320	15,800	16,050	1,630	160.50
2009-09-01	15,950	16,390	15,610	16,380	2,902	163.80
2009-08-31	16,990	17,200	15,890	16,390	2,869	163.90
2009-08-28	17,310	17,490	17,030	17,050	1,361	170.50
2009-08-27	17,400	17,550	17,100	17,390	1,665	173.90
2009-08-26	17,850	17,850	17,270	17,280	1,697	172.80
2009-08-25	17,050	18,640	17,050	17,590	4,863	175.90
2009-08-24	17,110	17,120	16,900	17,050	1,835	170.50
2009-08-21	17,360	17,390	16,860	17,120	1,463	171.20
2009-08-20	16,500	17,350	16,500	17,350	2,626	173.50
2009-08-19	17,600	17,700	16,810	16,820	3,151	168.20
2009-08-18	17,620	17,790	17,200	17,400	1,912	174
2009-08-17	18,000	18,420	17,530	17,600	3,377	176
2009-08-14	18,120	18,320	17,900	18,070	3,011	180.70
2009-08-13	18,740	18,880	18,010	18,400	2,357	184
2009-08-12	18,600	19,200	18,380	18,380	5,587	183.80
2009-08-11	18,150	18,800	18,100	18,450	5,779	184.50
2009-08-10	17,800	18,400	17,020	17,750	6,122	177.50
2009-08-07	16,730	17,800	15,500	17,200	9,445	172
2009-08-06	17,500	18,190	17,330	17,330	3,785	173.30
2009-08-05	18,700	18,700	17,200	17,360	7,559	173.60
2009-08-04	19,160	19,300	18,600	18,710	3,189	187.10
2009-08-03	19,450	19,700	18,910	18,960	2,358	189.60
2009-07-31	19,790	19,840	18,500	19,250	4,189	192.50
2009-07-30	19,200	19,900	19,130	19,300	4,169	193
2009-07-29	18,440	19,500	18,000	19,050	6,651	190.50
2009-07-28	18,250	18,850	17,660	18,450	4,836	184.50
2009-07-27	20,000	20,200	18,450	18,650	7,805	186.50
2009-07-24	20,600	20,850	19,110	19,690	17,742	196.90
2009-07-23	17,450	19,000	17,040	19,000	13,379	190
2009-07-22	16,310	17,450	15,820	17,000	3,049	170
2009-07-21	16,280	16,550	15,910	16,220	2,498	162.20
2009-07-17	15,820	15,960	14,670	15,880	2,886	158.80
2009-07-16	16,190	17,420	15,000	15,420	6,592	154.20
2009-07-15	14,190	15,590	13,910	15,590	6,247	155.90
2009-07-14	13,070	14,600	13,070	13,580	5,962	135.80
2009-07-13	15,200	15,500	13,000	13,000	7,756	130
2009-07-10	16,400	16,750	14,600	15,000	8,271	150
2009-07-09	17,130	17,870	16,100	16,600	4,427	166
2009-07-08	18,000	18,100	16,930	16,930	5,943	169.30
2009-07-07	19,960	20,000	18,300	18,330	5,695	183.30
2009-07-06	20,160	20,400	19,570	19,570	6,882	195.70
2009-07-03	19,320	19,980	19,000	19,160	4,237	191.60
2009-07-02	21,090	21,280	19,840	20,020	7,882	200.20
2009-07-01	19,600	21,590	18,020	20,490	13,846	204.90
2009-06-30	19,930	20,690	19,300	19,600	6,871	196
2009-06-29	19,400	20,990	19,000	20,000	12,604	200
2009-06-26	17,700	19,300	17,400	19,000	8,157	190
2009-06-25	19,500	19,790	17,000	17,300	11,274	173
2009-06-24	17,700	18,900	17,500	18,900	15,346	189
2009-06-23	14,300	17,240	14,200	16,900	7,994	169
2009-06-22	13,900	15,300	13,600	15,300	5,330	153
2009-06-19	15,790	15,790	14,000	14,500	5,956	145
2009-06-18	17,650	18,250	15,500	15,990	11,062	159.90
2009-06-17	17,250	17,250	16,250	17,250	14,322	172.50
2009-06-16	14,650	15,250	14,520	15,250	4,875	152.50
2009-06-15	11,700	13,250	11,700	13,250	7,051	132.50
2009-06-12	11,300	11,570	11,120	11,250	3,793	112.50
2009-06-11	11,200	11,580	11,000	11,180	1,734	111.80
2009-06-10	10,810	11,000	10,300	11,000	1,396	110
2009-06-09	11,600	11,600	10,500	10,900	4,157	109
2009-06-08	10,700	11,800	10,500	11,000	3,424	110
2009-06-05	10,020	10,630	10,020	10,300	1,136	103
2009-06-04	10,350	10,360	10,100	10,120	1,367	101.20
2009-06-03	10,600	11,390	10,000	10,500	3,463	105
2009-06-02	10,250	10,850	10,030	10,800	8,001	108
2009-06-01	9,450	9,990	9,300	9,850	2,603	98.50
2009-05-29	9,450	9,450	9,210	9,370	836	93.70
2009-05-28	9,000	9,370	8,860	9,370	1,393	93.70
2009-05-27	8,820	9,090	8,710	9,000	995	90
2009-05-26	8,800	8,980	8,630	8,720	918	87.20
2009-05-25	9,180	9,240	8,900	8,900	966	89
2009-05-22	9,370	9,400	8,910	8,980	1,974	89.80
2009-05-21	8,670	9,190	8,540	9,190	1,545	91.90
2009-05-20	8,350	8,520	8,350	8,490	690	84.90
2009-05-19	8,500	8,500	8,300	8,390	585	83.90
2009-05-18	8,420	8,550	8,250	8,460	600	84.60
2009-05-15	8,630	8,680	8,460	8,520	600	85.20
2009-05-14	8,580	8,700	8,510	8,530	446	85.30
2009-05-13	8,820	8,820	8,610	8,630	614	86.30
2009-05-12	8,700	8,850	8,700	8,740	745	87.40
2009-05-11	8,720	8,940	8,630	8,740	849	87.40
2009-05-08	9,010	9,010	8,650	8,770	1,006	87.70
2009-05-07	9,000	9,100	8,850	8,970	913	89.70
2009-05-01	8,790	8,840	8,400	8,770	690	87.70
2009-04-30	8,430	8,780	8,320	8,770	987	87.70
2009-04-28	8,800	8,840	8,520	8,530	905	85.30
2009-04-27	9,160	9,580	8,800	8,900	2,211	89
2009-04-24	8,360	9,060	8,240	9,060	3,673	90.60
2009-04-23	7,780	8,450	7,780	8,060	1,581	80.60
2009-04-22	8,330	8,350	7,600	7,820	1,198	78.20
2009-04-21	8,240	8,300	8,100	8,130	596	81.30
2009-04-20	8,450	8,450	8,220	8,340	691	83.40
2009-04-17	8,200	8,390	8,190	8,350	389	83.50
2009-04-16	8,310	8,480	8,190	8,190	860	81.90
2009-04-15	8,060	8,300	8,000	8,300	1,065	83
2009-04-14	7,930	8,170	7,930	8,060	650	80.60
2009-04-13	7,990	8,160	7,890	8,000	888	80
2009-04-10	7,930	7,980	7,780	7,930	1,319	79.30
2009-04-09	7,620	7,840	7,620	7,670	589	76.70
2009-04-08	7,670	7,760	7,500	7,600	568	76
2009-04-07	7,920	7,940	7,650	7,760	1,021	77.60
2009-04-06	7,770	7,930	7,720	7,860	766	78.60
2009-04-03	7,770	7,800	7,650	7,650	551	76.50
2009-04-02	7,730	7,850	7,580	7,720	591	77.20
2009-04-01	7,590	7,790	7,440	7,690	377	76.90
2009-03-31	7,630	7,700	7,250	7,500	845	75
2009-03-30	7,730	7,820	7,670	7,670	516	76.70
2009-03-27	7,840	7,900	7,680	7,800	585	78
2009-03-26	7,610	7,850	7,610	7,850	546	78.50
2009-03-25	7,820	7,820	7,630	7,660	714	76.60
2009-03-24	7,960	7,980	7,800	7,800	756	78
2009-03-23	7,550	7,900	7,550	7,880	865	78.80
2009-03-19	7,700	7,870	7,560	7,750	604	77.50
2009-03-18	7,780	8,170	7,700	7,790	1,962	77.90
2009-03-17	7,700	8,230	7,500	7,850	2,030	78.50
2009-03-16	7,390	7,990	7,200	7,740	1,815	77.40
2009-03-13	7,270	7,400	6,950	7,200	1,110	72
2009-03-12	7,600	7,610	6,800	7,070	1,258	70.70
2009-03-11	8,300	8,440	7,200	7,200	5,009	72
2009-03-10	6,350	7,500	6,330	7,500	2,855	75
2009-03-09	6,520	6,720	6,350	6,500	504	65
2009-03-06	6,720	6,980	6,500	6,620	420	66.20
2009-03-05	7,010	7,100	6,930	7,000	176	70
2009-03-04	7,000	7,000	6,680	7,000	295	70
2009-03-03	6,310	7,160	6,300	6,910	1,183	69.10
2009-03-02	6,820	6,850	6,460	6,610	705	66.10
2009-02-27	6,950	7,300	6,650	6,900	1,812	69
2009-02-26	6,350	6,750	6,230	6,750	1,566	67.50
2009-02-25	6,250	6,490	6,150	6,150	926	61.50
2009-02-24	6,150	6,600	5,900	5,950	2,035	59.50
2009-02-23	7,250	7,270	6,700	6,820	1,422	68.20
2009-02-20	7,190	7,260	6,590	7,150	1,382	71.50
2009-02-19	6,800	7,310	6,700	7,230	1,474	72.30
2009-02-18	6,100	6,700	6,050	6,700	1,339	67
2009-02-17	6,810	6,880	6,150	6,400	2,311	64
2009-02-16	7,520	7,560	7,060	7,090	1,356	70.90
2009-02-13	7,700	7,860	7,510	7,660	1,165	76.60
2009-02-12	8,000	8,160	7,650	7,800	1,537	78
2009-02-10	8,450	8,500	8,350	8,400	858	84
2009-02-09	8,550	8,640	8,270	8,440	977	84.40
2009-02-06	8,390	8,450	8,250	8,310	1,195	83.10
2009-02-05	8,610	8,950	8,410	8,490	2,221	84.90
2009-02-04	9,400	9,520	9,150	9,250	1,807	92.50
2009-02-03	9,200	9,440	9,010	9,200	1,157	92
2009-02-02	9,190	9,590	8,810	9,400	3,275	94
2009-01-30	8,660	8,680	8,360	8,590	1,171	85.90
2009-01-29	8,770	8,900	8,440	8,460	597	84.60
2009-01-28	8,570	8,700	8,430	8,670	424	86.70
2009-01-27	8,580	8,750	8,260	8,670	625	86.70
2009-01-26	8,790	8,990	8,550	8,680	1,090	86.80
2009-01-23	8,300	8,300	8,000	8,200	659	82
2009-01-22	8,410	8,540	8,300	8,340	471	83.40
2009-01-21	8,610	8,610	8,390	8,500	459	85
2009-01-20	8,670	8,670	8,400	8,600	493	86
2009-01-19	8,670	8,900	8,410	8,750	750	87.50
2009-01-16	8,770	8,790	8,600	8,670	293	86.70
2009-01-15	8,800	8,880	8,500	8,780	563	87.80
2009-01-14	8,990	8,990	8,700	8,930	686	89.30
2009-01-13	9,030	9,200	8,900	8,990	564	89.90
2009-01-09	9,090	9,130	8,900	9,100	390	91
2009-01-08	9,000	9,300	8,960	9,190	470	91.90
2009-01-07	9,420	9,450	9,080	9,160	721	91.60
2009-01-06	9,200	9,680	9,150	9,420	1,095	94.20
2009-01-05	9,440	9,480	9,150	9,400	473	94

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 [2009年度]

2370 (株)メディネットの時系列データ [2009年度]