2370 (株)メディネットの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	10,180	10,450	10,090	10,300	1,662	103
2011-12-29	10,010	10,260	9,990	10,110	1,482	101.10
2011-12-28	10,050	10,130	9,980	10,030	1,512	100.30
2011-12-27	9,990	10,250	9,950	10,030	3,124	100.30
2011-12-26	10,300	10,400	10,010	10,020	2,279	100.20
2011-12-22	10,300	10,390	10,240	10,250	1,841	102.50
2011-12-21	10,490	10,570	10,230	10,380	2,076	103.80
2011-12-20	10,360	10,460	10,300	10,380	1,129	103.80
2011-12-19	10,700	10,800	10,300	10,420	1,890	104.20
2011-12-16	10,620	10,850	10,570	10,800	1,928	108
2011-12-15	10,610	10,710	10,520	10,530	1,826	105.30
2011-12-14	10,700	10,850	10,590	10,650	1,817	106.50
2011-12-13	10,780	10,790	10,700	10,710	1,255	107.10
2011-12-12	10,920	10,990	10,740	10,880	1,296	108.80
2011-12-09	10,700	10,800	10,640	10,720	1,454	107.20
2011-12-08	11,030	11,100	10,700	10,860	2,194	108.60
2011-12-07	10,850	11,300	10,850	11,000	1,663	110
2011-12-06	11,350	11,400	10,850	10,850	2,283	108.50
2011-12-05	11,440	11,700	11,260	11,340	2,195	113.40
2011-12-02	10,900	11,340	10,770	11,300	2,135	113
2011-12-01	11,000	11,000	10,740	10,900	1,188	109
2011-11-30	10,680	10,790	10,620	10,700	1,017	107
2011-11-29	10,650	10,820	10,600	10,650	1,855	106.50
2011-11-28	10,470	10,690	10,410	10,550	1,844	105.50
2011-11-25	10,340	10,600	10,330	10,580	1,217	105.80
2011-11-24	10,610	10,680	10,330	10,450	3,143	104.50
2011-11-22	10,700	11,020	10,540	10,700	2,010	107
2011-11-21	10,520	11,280	10,510	10,980	4,783	109.80
2011-11-18	10,610	10,820	10,500	10,750	2,295	107.50
2011-11-17	10,700	10,910	10,650	10,700	1,950	107
2011-11-16	10,900	11,580	10,800	10,980	4,102	109.80
2011-11-15	10,860	10,950	10,600	10,700	3,297	107
2011-11-14	10,860	11,230	10,760	11,080	1,576	110.80
2011-11-11	10,650	10,910	10,600	10,830	2,700	108.30
2011-11-10	11,030	11,290	10,680	10,850	4,440	108.50
2011-11-09	10,900	11,880	10,810	11,330	4,963	113.30
2011-11-08	12,830	12,830	12,010	12,100	2,264	121
2011-11-07	12,950	12,990	12,520	12,650	1,866	126.50
2011-11-04	12,980	13,250	12,810	13,050	2,482	130.50
2011-11-02	12,700	12,950	12,310	12,810	2,846	128.10
2011-11-01	13,660	13,660	12,750	13,000	3,083	130
2011-10-31	13,120	13,890	12,740	13,500	5,186	135
2011-10-28	13,650	13,800	12,800	13,420	5,431	134.20
2011-10-27	12,530	13,790	12,530	13,200	6,380	132
2011-10-26	12,310	12,830	12,290	12,600	5,054	126
2011-10-25	12,270	12,470	12,070	12,300	2,149	123
2011-10-24	12,550	12,550	12,040	12,100	4,397	121
2011-10-21	11,620	11,820	11,500	11,500	1,378	115
2011-10-20	11,770	11,980	11,600	11,690	1,240	116.90
2011-10-19	11,570	11,880	11,510	11,850	1,611	118.50
2011-10-18	11,610	11,780	11,490	11,500	1,929	115
2011-10-17	12,030	12,160	11,700	11,840	2,250	118.40
2011-10-14	12,300	12,460	11,940	11,980	3,962	119.80
2011-10-13	12,480	12,480	11,940	11,940	2,860	119.40
2011-10-12	12,300	12,470	12,130	12,230	2,914	122.30
2011-10-11	12,100	12,470	11,760	12,020	4,442	120.20
2011-10-07	11,500	11,560	11,310	11,500	1,506	115
2011-10-06	11,210	11,550	11,170	11,200	1,729	112
2011-10-05	11,800	11,970	11,030	11,080	2,841	110.80
2011-10-04	11,500	12,000	11,230	11,780	7,133	117.80
2011-10-03	12,850	13,210	12,680	13,000	9,185	130
2011-09-30	11,490	12,250	11,300	12,240	4,447	122.40
2011-09-29	10,580	11,600	10,580	11,350	3,354	113.50
2011-09-28	11,300	11,300	10,750	11,150	2,978	111.50
2011-09-27	10,710	11,850	10,500	11,310	6,557	113.10
2011-09-26	10,700	10,980	10,100	10,110	5,105	101.10
2011-09-22	11,060	11,140	10,750	11,050	2,936	110.50
2011-09-21	11,400	11,630	11,050	11,140	1,822	111.40
2011-09-20	10,990	11,520	10,990	11,390	2,192	113.90
2011-09-16	11,460	11,480	11,250	11,370	1,272	113.70
2011-09-15	11,510	11,700	11,050	11,160	1,948	111.60
2011-09-14	12,040	12,090	11,500	11,540	2,347	115.40
2011-09-13	11,990	12,270	11,860	12,020	1,227	120.20
2011-09-12	11,900	12,000	11,770	11,850	2,068	118.50
2011-09-09	12,010	12,280	12,010	12,150	1,195	121.50
2011-09-08	12,540	12,540	12,000	12,000	1,623	120
2011-09-07	12,130	12,370	12,110	12,290	1,580	122.90
2011-09-06	12,530	12,820	12,030	12,030	2,462	120.30
2011-09-05	12,550	12,800	12,380	12,670	1,525	126.70
2011-09-02	12,900	13,200	12,700	12,730	2,663	127.30
2011-09-01	13,250	13,290	13,010	13,180	1,920	131.80
2011-08-31	13,000	13,180	12,860	13,170	2,427	131.70
2011-08-30	12,800	13,080	12,720	12,950	2,480	129.50
2011-08-29	12,950	13,350	12,600	12,700	3,807	127
2011-08-26	13,710	13,800	12,820	12,950	7,992	129.50
2011-08-25	13,490	14,500	13,100	13,600	32,924	136
2011-08-24	12,030	12,380	11,900	11,990	1,408	119.90
2011-08-23	12,190	12,200	11,830	11,890	1,128	118.90
2011-08-22	12,040	12,490	11,900	12,100	1,714	121
2011-08-19	12,500	12,500	12,340	12,340	2,103	123.40
2011-08-18	13,100	13,190	12,910	12,920	851	129.20
2011-08-17	13,000	13,140	12,950	13,050	1,173	130.50
2011-08-16	13,250	13,250	12,930	12,940	1,739	129.40
2011-08-15	12,920	13,240	12,810	13,190	1,718	131.90
2011-08-12	12,990	13,250	12,500	12,800	3,308	128
2011-08-11	11,980	12,760	11,800	12,470	2,691	124.70
2011-08-10	12,600	12,980	12,300	12,420	3,634	124.20
2011-08-09	11,500	12,090	10,700	12,050	8,233	120.50
2011-08-08	12,900	13,090	11,980	12,090	5,464	120.90
2011-08-05	12,390	13,000	12,300	13,000	5,817	130
2011-08-04	13,500	13,700	13,390	13,590	2,150	135.90
2011-08-03	13,180	13,550	13,090	13,500	2,771	135
2011-08-02	13,320	13,580	13,130	13,550	2,314	135.50
2011-08-01	13,120	14,350	13,120	13,620	5,406	136.20
2011-07-29	13,510	13,740	13,210	13,210	3,767	132.10
2011-07-28	14,120	14,370	13,560	13,890	4,172	138.90
2011-07-27	14,730	14,850	14,110	14,430	3,523	144.30
2011-07-26	15,000	15,300	14,800	14,960	2,169	149.60
2011-07-25	14,900	14,980	14,750	14,970	1,978	149.70
2011-07-22	15,250	15,340	14,980	14,980	4,386	149.80
2011-07-21	15,400	15,510	15,250	15,350	3,042	153.50
2011-07-20	15,530	15,720	15,280	15,340	3,761	153.40
2011-07-19	16,500	16,500	15,450	15,500	6,956	155
2011-07-15	15,340	15,490	15,200	15,380	2,142	153.80
2011-07-14	15,890	16,120	15,610	15,610	3,773	156.10
2011-07-13	16,310	16,580	16,130	16,210	2,410	162.10
2011-07-12	16,710	17,280	16,510	16,600	8,483	166
2011-07-11	16,300	16,400	16,100	16,220	2,103	162.20
2011-07-08	16,610	16,610	16,230	16,410	2,548	164.10
2011-07-07	17,000	17,010	16,500	16,610	3,456	166.10
2011-07-06	17,110	17,240	16,690	16,880	3,783	168.80
2011-07-05	16,570	17,100	16,380	16,980	6,415	169.80
2011-07-04	15,480	16,340	15,430	16,280	5,615	162.80
2011-07-01	15,400	15,510	15,260	15,360	2,244	153.60
2011-06-30	15,400	15,520	15,260	15,380	2,418	153.80
2011-06-29	15,250	15,560	15,200	15,400	2,050	154
2011-06-28	15,110	15,390	15,010	15,350	2,494	153.50
2011-06-27	15,100	15,400	14,980	15,020	2,252	150.20
2011-06-24	15,280	15,380	14,990	15,090	3,106	150.90
2011-06-23	15,620	15,750	15,200	15,400	2,942	154
2011-06-22	16,170	16,200	15,710	15,720	2,601	157.20
2011-06-21	14,900	16,260	14,860	15,770	5,378	157.70
2011-06-20	15,000	15,430	14,700	15,020	4,846	150.20
2011-06-17	15,710	16,090	15,030	15,100	4,619	151
2011-06-16	16,120	16,440	15,540	15,600	11,150	156
2011-06-15	15,300	16,560	15,250	15,320	6,805	153.20
2011-06-14	15,860	15,990	15,440	15,700	6,349	157
2011-06-13	16,070	16,460	16,010	16,080	6,972	160.80
2011-06-10	17,360	17,500	16,610	16,810	9,082	168.10
2011-06-09	18,610	19,350	17,300	17,400	26,051	174
2011-06-08	18,300	18,400	16,050	16,560	18,700	165.60
2011-06-07	17,600	19,910	17,460	18,100	48,039	181
2011-06-06	16,600	17,800	16,300	17,450	28,779	174.50
2011-06-03	14,400	16,440	14,300	15,470	15,442	154.70
2011-06-02	14,700	15,100	14,430	14,450	7,799	144.50
2011-06-01	13,980	15,490	13,670	15,100	18,495	151
2011-05-31	13,500	14,500	13,290	13,870	7,167	138.70
2011-05-30	13,180	13,610	12,950	13,550	3,655	135.50
2011-05-27	13,170	13,400	12,980	13,010	2,154	130.10
2011-05-26	13,200	13,500	13,040	13,170	3,042	131.70
2011-05-25	13,800	13,970	12,900	12,910	4,093	129.10
2011-05-24	13,690	13,880	13,400	13,750	4,136	137.50
2011-05-23	13,270	14,500	13,120	14,120	9,085	141.20
2011-05-20	13,100	13,610	12,970	13,270	3,369	132.70
2011-05-19	13,780	13,880	12,820	12,970	6,800	129.70
2011-05-18	13,500	14,000	12,800	12,880	23,160	128.80
2011-05-17	11,000	11,400	10,750	11,200	7,527	112
2011-05-16	11,850	12,000	11,470	11,470	5,380	114.70
2011-05-13	12,820	12,960	12,660	12,660	3,052	126.60
2011-05-12	13,010	13,150	12,810	12,930	1,617	129.30
2011-05-11	13,730	13,890	13,010	13,150	4,704	131.50
2011-05-10	12,700	14,470	12,620	14,200	7,536	142
2011-05-09	13,030	13,030	12,780	12,980	2,675	129.80
2011-05-06	13,290	13,300	13,000	13,030	2,519	130.30
2011-05-02	13,400	13,570	13,210	13,280	4,739	132.80
2011-04-28	13,600	13,950	13,550	13,910	2,337	139.10
2011-04-27	13,800	13,920	13,600	13,600	2,968	136
2011-04-26	13,950	13,950	13,720	13,760	2,651	137.60
2011-04-25	14,050	14,180	13,890	13,940	1,663	139.40
2011-04-22	14,090	14,240	13,940	14,020	946	140.20
2011-04-21	14,040	14,330	13,930	14,120	2,074	141.20
2011-04-20	13,950	14,070	13,850	13,990	1,201	139.90
2011-04-19	14,050	14,100	13,630	13,740	1,971	137.40
2011-04-18	14,200	14,200	13,860	13,950	1,996	139.50
2011-04-15	13,900	14,550	13,900	14,240	1,963	142.40
2011-04-14	13,940	14,080	13,810	14,050	1,867	140.50
2011-04-13	13,900	14,100	13,810	14,100	1,394	141
2011-04-12	14,370	14,370	13,900	13,950	2,592	139.50
2011-04-11	14,150	14,540	14,040	14,370	1,839	143.70
2011-04-08	14,000	14,430	13,920	14,390	2,661	143.90
2011-04-07	14,300	14,340	13,910	14,100	1,378	141
2011-04-06	14,320	14,450	13,810	14,000	3,818	140
2011-04-05	15,010	15,030	14,160	14,340	3,604	143.40
2011-04-04	15,700	15,790	15,000	15,120	3,964	151.20
2011-04-01	15,710	16,420	15,560	15,610	5,308	156.10
2011-03-31	15,000	16,950	14,850	16,110	29,559	161.10
2011-03-30	13,880	14,110	13,790	13,950	3,816	139.50
2011-03-29	14,000	14,540	13,790	13,880	3,809	138.80
2011-03-28	13,660	13,880	13,310	13,800	4,170	138
2011-03-25	14,500	14,810	13,820	14,080	4,967	140.80
2011-03-24	15,070	15,300	14,720	14,990	3,029	149.90
2011-03-23	15,000	15,650	14,790	15,300	5,940	153
2011-03-22	15,980	15,990	15,150	15,260	7,970	152.60
2011-03-18	12,680	13,800	12,680	13,680	10,598	136.80
2011-03-17	10,630	12,050	10,500	11,590	12,311	115.90
2011-03-16	10,190	12,510	10,000	11,830	33,727	118.30
2011-03-15	11,390	11,390	11,390	11,390	3,087	113.90
2011-03-14	14,390	14,390	14,390	14,390	3,301	143.90
2011-03-11	17,960	18,660	17,910	18,390	3,092	183.90
2011-03-10	19,070	19,150	18,010	18,500	4,499	185
2011-03-09	19,840	19,860	19,000	19,040	3,595	190.40
2011-03-08	19,520	20,080	19,400	19,740	3,779	197.40
2011-03-07	20,180	20,380	19,500	19,690	6,109	196.90
2011-03-04	19,560	20,180	19,540	20,050	8,887	200.50
2011-03-03	19,300	19,770	19,200	19,470	5,739	194.70
2011-03-02	18,700	19,480	18,520	19,000	5,671	190
2011-03-01	19,180	19,520	18,700	18,820	4,974	188.20
2011-02-28	19,750	19,920	18,900	19,090	11,896	190.90
2011-02-25	16,720	18,870	16,720	18,410	11,619	184.10
2011-02-24	17,500	17,640	16,010	16,420	9,784	164.20
2011-02-23	18,030	18,250	17,680	17,690	8,439	176.90
2011-02-22	18,790	18,860	18,380	18,430	5,180	184.30
2011-02-21	18,700	18,900	18,600	18,700	4,500	187
2011-02-18	18,870	18,970	18,680	18,750	4,579	187.50
2011-02-17	19,190	19,190	18,820	18,860	3,173	188.60
2011-02-16	19,000	19,340	18,800	18,910	3,203	189.10
2011-02-15	18,650	19,350	18,650	19,020	2,908	190.20
2011-02-14	19,300	19,300	18,500	18,860	5,167	188.60
2011-02-10	19,600	19,650	19,310	19,450	2,748	194.50
2011-02-09	19,530	19,770	19,510	19,520	3,035	195.20
2011-02-08	19,770	19,850	19,320	19,650	3,794	196.50
2011-02-07	19,570	19,970	19,520	19,560	3,846	195.60
2011-02-04	18,930	19,870	18,930	19,420	6,457	194.20
2011-02-03	18,580	20,940	18,570	19,160	19,265	191.60
2011-02-02	18,500	18,600	18,210	18,600	9,972	186
2011-02-01	18,700	19,480	18,610	18,980	6,386	189.80
2011-01-31	19,010	19,190	18,610	18,760	9,312	187.60
2011-01-28	20,100	20,190	19,410	19,600	8,073	196
2011-01-27	20,220	20,400	20,070	20,240	3,805	202.40
2011-01-26	20,200	20,390	20,000	20,130	5,201	201.30
2011-01-25	19,700	20,860	19,370	20,430	16,459	204.30
2011-01-24	20,210	20,390	19,640	19,760	8,879	197.60
2011-01-21	21,100	21,230	19,600	20,000	19,041	200
2011-01-20	22,020	22,200	21,070	21,100	12,541	211
2011-01-19	22,060	22,650	21,880	21,920	11,772	219.20
2011-01-18	23,810	24,090	22,010	22,050	27,916	220.50
2011-01-17	24,300	24,440	23,510	23,650	24,731	236.50
2011-01-14	23,300	24,560	23,110	23,490	37,134	234.90
2011-01-13	22,400	23,260	22,140	23,200	14,065	232
2011-01-12	22,430	22,680	22,100	22,260	10,695	222.60
2011-01-11	22,750	23,200	22,330	22,680	13,402	226.80
2011-01-07	22,460	22,770	22,300	22,450	15,147	224.50
2011-01-06	22,000	22,460	21,900	22,380	9,369	223.80
2011-01-05	22,230	22,230	21,710	21,830	4,601	218.30
2011-01-04	21,260	22,180	21,070	22,030	6,934	220.30

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 [2011年度]

2370 (株)メディネットの時系列データ [2011年度]