2370 (株)メディネットの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	21,290	21,300	20,800	20,970	3,363	209.70
2010-12-29	21,500	21,560	21,150	21,170	2,890	211.70
2010-12-28	21,000	21,540	20,710	21,440	6,226	214.40
2010-12-27	20,900	21,450	20,650	20,970	7,505	209.70
2010-12-24	21,000	21,600	20,750	20,870	7,348	208.70
2010-12-22	21,550	21,740	21,120	21,150	6,414	211.50
2010-12-21	21,650	21,980	21,500	21,530	5,948	215.30
2010-12-20	20,900	21,650	20,700	21,320	7,502	213.20
2010-12-17	21,550	21,570	20,930	21,000	7,433	210
2010-12-16	21,720	21,900	21,490	21,570	4,381	215.70
2010-12-15	21,990	22,170	21,710	21,770	4,851	217.70
2010-12-14	22,300	22,370	21,980	22,200	4,120	222
2010-12-13	22,300	22,500	22,200	22,300	4,756	223
2010-12-10	22,000	22,150	21,500	21,990	7,821	219.90
2010-12-09	22,310	22,400	22,030	22,140	4,841	221.40
2010-12-08	22,400	22,430	22,250	22,400	11,666	224
2010-12-07	23,890	24,300	23,700	23,800	5,816	238
2010-12-06	22,850	23,880	22,590	23,500	4,413	235
2010-12-03	22,850	22,990	22,600	22,650	2,601	226.50
2010-12-02	23,450	23,450	22,690	23,000	2,425	230
2010-12-01	23,000	23,830	22,840	23,170	2,629	231.70
2010-11-30	23,700	23,700	22,990	23,180	3,458	231.80
2010-11-29	22,400	24,200	22,310	23,630	9,101	236.30
2010-11-26	22,700	22,880	22,320	22,330	2,518	223.30
2010-11-25	22,520	23,000	22,310	22,390	2,252	223.90
2010-11-24	22,300	23,150	22,260	22,390	3,824	223.90
2010-11-22	22,100	23,500	21,800	23,150	12,104	231.50
2010-11-19	23,000	24,300	22,720	24,100	4,074	241
2010-11-18	22,700	22,980	22,430	22,810	1,800	228.10
2010-11-17	22,500	22,790	22,110	22,430	2,635	224.30
2010-11-16	24,400	24,400	23,000	23,000	4,415	230
2010-11-15	23,500	23,980	23,200	23,690	2,579	236.90
2010-11-12	23,800	24,370	23,200	23,700	4,719	237
2010-11-11	22,980	23,560	22,710	23,410	4,593	234.10
2010-11-10	22,000	22,600	21,680	22,100	4,400	221
2010-11-09	20,700	21,590	20,570	21,390	3,742	213.90
2010-11-08	20,960	21,340	20,830	20,910	3,153	209.10
2010-11-05	21,100	22,200	21,100	21,670	3,689	216.70
2010-11-04	20,560	21,320	20,560	20,930	2,245	209.30
2010-11-02	21,000	21,450	20,500	20,510	4,268	205.10
2010-11-01	22,360	22,490	20,800	21,450	4,187	214.50
2010-10-29	23,300	23,400	22,540	22,580	2,912	225.80
2010-10-28	22,950	23,200	22,110	22,300	1,863	223
2010-10-27	22,720	23,710	22,720	22,870	2,885	228.70
2010-10-26	23,480	23,490	22,550	22,710	3,009	227.10
2010-10-25	23,750	24,900	22,430	23,480	5,166	234.80
2010-10-22	23,520	23,970	23,200	23,800	1,818	238
2010-10-21	23,700	24,000	23,200	23,430	2,849	234.30
2010-10-20	22,450	23,200	22,360	23,200	2,093	232
2010-10-19	22,250	23,410	22,250	22,870	2,401	228.70
2010-10-18	22,800	23,800	22,300	22,540	3,533	225.40
2010-10-15	22,200	24,650	21,120	23,800	12,632	238
2010-10-14	23,770	24,500	23,080	23,300	6,837	233
2010-10-13	24,890	25,900	24,100	24,100	5,249	241
2010-10-12	26,000	26,600	25,390	25,390	4,661	253.90
2010-10-08	27,110	27,200	26,810	27,000	2,211	270
2010-10-07	27,520	27,840	27,030	27,070	2,037	270.70
2010-10-06	27,300	27,790	26,820	27,580	2,640	275.80
2010-10-05	28,000	28,300	27,350	27,400	8,322	274
2010-10-04	31,200	32,000	30,100	30,550	13,782	305.50
2010-10-01	27,800	29,090	27,800	29,000	4,567	290
2010-09-30	28,960	28,970	27,800	28,000	3,348	280
2010-09-29	28,200	28,770	27,450	28,690	4,292	286.90
2010-09-28	25,460	28,890	25,450	27,730	7,199	277.30
2010-09-27	27,110	27,110	25,640	25,920	4,922	259.20
2010-09-24	27,650	27,850	26,630	26,820	6,379	268.20
2010-09-22	28,510	28,510	28,020	28,150	2,601	281.50
2010-09-21	29,120	29,220	28,500	28,600	1,774	286
2010-09-17	28,450	29,200	28,310	28,970	2,002	289.70
2010-09-16	29,000	29,190	28,300	28,460	2,630	284.60
2010-09-15	29,200	29,390	28,720	29,000	3,071	290
2010-09-14	29,800	29,930	29,120	29,320	2,475	293.20
2010-09-13	29,700	29,950	29,310	29,730	2,040	297.30
2010-09-10	29,950	30,450	29,300	29,640	2,784	296.40
2010-09-09	29,600	29,880	29,230	29,650	1,938	296.50
2010-09-08	29,830	29,990	29,210	29,450	1,928	294.50
2010-09-07	30,300	30,700	29,700	29,810	3,353	298.10
2010-09-06	29,150	30,550	29,000	30,100	5,487	301
2010-09-03	29,000	29,500	28,700	29,250	2,663	292.50
2010-09-02	30,200	30,300	28,510	28,560	5,479	285.60
2010-09-01	29,800	30,400	29,700	29,800	2,281	298
2010-08-31	30,050	30,450	29,700	29,720	3,098	297.20
2010-08-30	31,250	32,000	30,200	30,450	3,988	304.50
2010-08-27	29,000	32,350	28,850	31,250	13,666	312.50
2010-08-26	29,800	29,800	28,950	29,150	2,463	291.50
2010-08-25	29,000	30,500	28,870	29,100	4,499	291
2010-08-24	31,000	31,000	29,920	29,920	3,253	299.20
2010-08-23	30,600	31,400	30,550	31,300	2,035	313
2010-08-20	30,750	31,150	30,100	30,600	2,919	306
2010-08-19	31,300	32,400	31,050	31,450	5,327	314.50
2010-08-18	30,600	31,450	30,400	31,300	6,007	313
2010-08-17	29,010	29,950	28,640	29,640	3,034	296.40
2010-08-16	29,680	30,000	29,000	29,450	3,014	294.50
2010-08-13	28,760	29,950	28,660	29,700	3,211	297
2010-08-12	28,950	29,250	27,600	28,640	9,292	286.40
2010-08-11	31,350	31,350	29,950	30,150	4,165	301.50
2010-08-10	30,600	31,650	30,600	31,250	3,757	312.50
2010-08-09	30,200	30,900	29,950	30,350	2,630	303.50
2010-08-06	30,400	31,200	29,850	30,650	3,729	306.50
2010-08-05	31,050	31,400	29,810	30,300	5,402	303
2010-08-04	31,300	32,350	30,500	30,950	5,152	309.50
2010-08-03	31,850	32,500	30,400	31,250	7,946	312.50
2010-08-02	33,200	33,950	31,100	31,350	13,640	313.50
2010-07-30	36,600	36,600	35,050	36,000	6,463	360
2010-07-29	36,200	37,550	35,350	35,750	12,141	357.50
2010-07-28	34,550	36,850	34,350	36,850	12,555	368.50
2010-07-27	32,500	34,450	32,150	33,650	10,488	336.50
2010-07-26	32,550	33,100	31,600	31,950	5,602	319.50
2010-07-23	32,600	33,900	31,900	32,600	8,445	326
2010-07-22	32,550	32,900	30,950	31,900	7,383	319
2010-07-21	33,200	33,700	31,500	33,100	8,945	331
2010-07-20	35,950	36,650	32,750	32,750	11,253	327.50
2010-07-16	38,300	39,650	35,550	36,650	22,260	366.50
2010-07-15	34,800	38,400	34,200	37,700	25,873	377
2010-07-14	33,700	34,950	33,300	34,600	10,042	346
2010-07-13	33,200	33,800	32,500	33,150	5,231	331.50
2010-07-12	33,000	34,500	32,000	32,500	10,386	325
2010-07-09	30,550	33,350	30,450	32,500	16,293	325
2010-07-08	31,000	31,050	29,880	29,920	2,978	299.20
2010-07-07	31,200	31,400	29,910	30,100	4,309	301
2010-07-06	30,350	30,900	29,900	30,450	3,904	304.50
2010-07-05	29,750	31,250	29,750	31,050	4,833	310.50
2010-07-02	27,600	30,300	27,600	29,590	7,810	295.90
2010-07-01	28,300	29,300	27,550	27,620	4,398	276.20
2010-06-30	28,520	29,400	27,850	28,530	7,019	285.30
2010-06-29	28,700	31,950	28,700	29,520	7,984	295.20
2010-06-28	31,600	31,800	29,100	29,200	7,189	292
2010-06-25	30,450	31,400	29,600	31,350	6,574	313.50
2010-06-24	31,000	32,000	30,900	31,100	3,530	311
2010-06-23	31,200	32,500	30,800	31,500	4,934	315
2010-06-22	33,000	33,000	31,600	31,900	4,668	319
2010-06-21	32,500	33,300	32,500	32,900	3,587	329
2010-06-18	32,350	33,450	32,200	32,700	6,263	327
2010-06-17	33,600	33,600	32,050	32,450	6,310	324.50
2010-06-16	35,100	35,150	33,650	33,800	5,282	338
2010-06-15	35,200	35,300	34,400	34,500	4,008	345
2010-06-14	34,500	35,350	34,100	35,000	5,165	350
2010-06-11	34,900	35,000	33,400	34,050	7,319	340.50
2010-06-10	32,350	33,650	31,900	33,500	6,080	335
2010-06-09	34,600	34,750	31,100	31,900	8,931	319
2010-06-08	34,000	35,800	33,700	34,000	10,509	340
2010-06-07	35,000	35,700	33,600	33,700	12,882	337
2010-06-04	37,500	37,800	36,250	36,800	7,031	368
2010-06-03	38,850	38,900	37,000	37,400	14,929	374
2010-06-02	33,750	39,850	33,100	36,750	37,173	367.50
2010-06-01	32,800	33,600	31,300	33,050	11,794	330.50
2010-05-31	30,900	32,650	30,700	32,200	9,981	322
2010-05-28	32,000	32,900	30,600	30,650	12,542	306.50
2010-05-27	28,550	31,400	27,220	30,350	11,986	303.50
2010-05-26	28,540	29,490	26,000	29,050	16,421	290.50
2010-05-25	31,300	31,600	27,800	28,040	17,543	280.40
2010-05-24	31,500	33,500	31,100	32,000	11,914	320
2010-05-21	30,750	31,950	29,820	31,500	13,452	315
2010-05-20	33,500	34,800	31,800	32,150	17,292	321.50
2010-05-19	29,400	34,500	29,250	34,200	24,425	342
2010-05-18	32,150	34,200	29,200	29,900	23,263	299
2010-05-17	34,550	34,750	29,810	30,050	17,700	300.50
2010-05-14	37,600	37,600	35,000	35,250	7,763	352.50
2010-05-13	36,400	37,400	33,850	37,200	14,186	372
2010-05-12	39,050	40,100	34,200	35,800	16,763	358
2010-05-11	42,500	43,550	36,050	38,000	20,276	380
2010-05-10	44,650	45,750	41,800	41,800	16,038	418
2010-05-07	42,200	47,000	41,350	45,350	23,673	453.50
2010-05-06	43,800	48,200	42,500	44,300	32,314	443
2010-04-30	43,300	44,500	42,250	43,300	11,461	433
2010-04-28	44,350	45,500	43,200	43,200	13,333	432
2010-04-27	43,250	46,000	43,100	45,050	15,083	450.50
2010-04-26	45,750	46,350	43,950	43,950	18,623	439.50
2010-04-23	48,350	48,350	45,600	46,450	48,030	464.50
2010-04-22	38,000	41,350	37,600	41,350	15,797	413.50
2010-04-21	36,900	39,050	36,050	38,700	19,585	387
2010-04-20	40,350	41,500	36,000	36,200	25,366	362
2010-04-19	40,300	41,900	39,850	40,350	16,762	403.50
2010-04-16	44,500	46,400	42,400	42,400	21,645	424
2010-04-15	44,700	46,200	42,700	43,850	21,427	438.50
2010-04-14	45,600	47,600	45,150	45,400	19,424	454
2010-04-13	43,800	48,250	42,500	46,700	44,410	467
2010-04-12	45,000	45,300	42,100	43,500	40,671	435
2010-04-09	34,900	42,300	33,800	42,300	42,443	423
2010-04-08	37,200	37,600	34,950	35,300	14,403	353
2010-04-07	36,500	39,000	34,800	36,900	26,107	369
2010-04-06	36,550	36,850	33,400	34,550	20,457	345.50
2010-04-05	38,000	39,850	36,500	36,900	27,443	369
2010-04-02	29,900	37,600	29,300	36,650	36,404	366.50
2010-04-01	34,450	34,500	30,200	30,600	14,261	306
2010-03-31	32,100	35,350	31,200	33,100	19,808	331
2010-03-30	31,500	33,750	29,580	31,800	37,248	318
2010-03-29	28,720	28,720	28,720	28,720	5,391	287.20
2010-03-26	23,500	25,450	22,710	23,720	12,779	237.20
2010-03-25	21,490	25,390	21,430	24,000	18,541	240
2010-03-24	21,600	21,780	20,750	21,360	6,378	213.60
2010-03-23	20,120	21,100	20,000	21,100	5,534	211
2010-03-19	19,750	19,970	19,640	19,970	1,657	199.70
2010-03-18	20,000	20,040	19,660	19,890	2,597	198.90
2010-03-17	20,150	20,500	19,800	19,960	5,214	199.60
2010-03-16	19,800	20,140	19,760	20,090	3,518	200.90
2010-03-15	19,940	20,190	19,710	19,750	4,553	197.50
2010-03-12	19,200	19,630	19,020	19,470	3,101	194.70
2010-03-11	18,800	19,170	18,770	18,920	2,471	189.20
2010-03-10	18,700	19,090	18,520	18,800	2,697	188
2010-03-09	19,010	19,050	18,450	18,450	1,985	184.50
2010-03-08	19,220	19,240	18,400	19,100	3,310	191
2010-03-05	19,700	19,740	19,030	19,130	2,723	191.30
2010-03-04	19,000	20,020	18,810	19,550	5,407	195.50
2010-03-03	20,260	20,280	19,150	19,190	5,772	191.90
2010-03-02	20,060	20,480	19,890	20,290	9,046	202.90
2010-03-01	18,900	19,760	18,510	19,760	5,750	197.60
2010-02-26	18,900	19,290	18,150	18,750	4,850	187.50
2010-02-25	17,620	19,860	17,400	18,800	11,301	188
2010-02-24	17,120	17,680	17,120	17,510	1,540	175.10
2010-02-23	17,000	17,700	17,000	17,250	1,888	172.50
2010-02-22	17,060	17,200	16,990	17,060	1,553	170.60
2010-02-19	17,300	17,390	17,030	17,030	1,036	170.30
2010-02-18	17,210	17,460	17,160	17,400	749	174
2010-02-17	17,160	17,390	17,150	17,350	621	173.50
2010-02-16	17,600	17,600	17,000	17,280	1,464	172.80
2010-02-15	17,760	17,790	17,350	17,650	2,071	176.50
2010-02-12	17,440	17,530	17,280	17,500	1,262	175
2010-02-10	17,250	17,390	17,120	17,370	1,463	173.70
2010-02-09	16,990	17,400	16,730	17,100	2,231	171
2010-02-08	17,000	17,250	16,510	16,700	1,420	167
2010-02-05	17,200	17,450	16,820	16,980	4,463	169.80
2010-02-04	17,100	17,150	16,760	16,840	1,036	168.40
2010-02-03	16,700	17,010	16,530	16,970	1,236	169.70
2010-02-02	16,500	16,700	16,300	16,680	1,082	166.80
2010-02-01	16,520	16,610	16,150	16,170	1,226	161.70
2010-01-29	16,760	16,800	16,410	16,610	886	166.10
2010-01-28	17,000	17,000	16,620	16,620	776	166.20
2010-01-27	16,600	17,200	16,590	16,790	742	167.90
2010-01-26	17,100	17,190	16,600	16,600	1,353	166
2010-01-25	17,210	17,350	17,010	17,190	990	171.90
2010-01-22	16,660	17,280	16,650	17,150	1,165	171.50
2010-01-21	16,430	16,900	16,430	16,880	629	168.80
2010-01-20	16,810	16,990	16,420	16,430	888	164.30
2010-01-19	17,200	17,240	16,750	16,800	992	168
2010-01-18	17,400	17,400	17,090	17,150	1,509	171.50
2010-01-15	17,400	17,700	17,280	17,400	1,417	174
2010-01-14	17,260	17,500	17,000	17,490	1,462	174.90
2010-01-13	17,520	17,700	17,220	17,400	3,477	174
2010-01-12	16,800	17,480	16,700	17,350	3,003	173.50
2010-01-08	15,970	16,500	15,970	16,500	1,894	165
2010-01-07	15,810	15,990	15,680	15,860	999	158.60
2010-01-06	15,850	16,160	15,810	15,860	1,373	158.60
2010-01-05	16,160	16,560	15,890	16,130	1,384	161.30
2010-01-04	15,610	16,200	15,610	16,160	1,755	161.60

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 [2010年度]

2370 (株)メディネットの時系列データ [2010年度]