2370 (株)メディネットの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	16,230	16,460	16,000	16,110	6,561	161.10
2012-12-27	16,560	16,770	16,400	16,450	6,099	164.50
2012-12-26	16,910	17,390	16,540	16,550	9,061	165.50
2012-12-25	16,720	17,550	16,200	17,220	19,674	172.20
2012-12-21	16,510	16,780	16,010	16,050	12,263	160.50
2012-12-20	16,240	17,930	16,240	16,810	19,525	168.10
2012-12-19	16,110	16,240	15,860	16,130	9,547	161.30
2012-12-18	16,470	16,620	15,940	15,980	13,474	159.80
2012-12-17	17,210	17,400	16,550	16,600	12,258	166
2012-12-14	17,300	17,950	17,170	17,350	11,924	173.50
2012-12-13	17,300	17,920	17,100	17,140	12,400	171.40
2012-12-12	18,500	18,500	17,250	17,500	18,725	175
2012-12-11	18,700	18,980	18,500	18,500	9,101	185
2012-12-10	19,450	19,600	18,600	18,770	15,102	187.70
2012-12-07	19,210	19,900	19,070	19,350	16,881	193.50
2012-12-06	19,300	19,550	19,040	19,100	8,334	191
2012-12-05	19,240	20,180	19,020	19,100	12,901	191
2012-12-04	19,000	20,890	18,700	19,600	39,774	196
2012-12-03	18,900	19,280	18,300	18,310	12,849	183.10
2012-11-30	18,720	19,510	18,270	19,080	20,349	190.80
2012-11-29	19,520	20,180	18,900	19,110	21,112	191.10
2012-11-28	20,570	21,300	19,300	19,750	34,144	197.50
2012-11-27	19,200	21,670	18,930	21,050	72,128	210.50
2012-11-26	19,200	19,500	18,020	18,020	28,414	180.20
2012-11-22	20,010	20,660	18,980	19,630	30,900	196.30
2012-11-21	21,210	21,850	19,700	20,140	36,650	201.40
2012-11-20	21,640	22,600	20,830	20,980	38,038	209.80
2012-11-19	23,000	23,980	21,700	22,610	68,433	226.10
2012-11-16	20,760	24,000	20,300	21,910	145,803	219.10
2012-11-15	16,800	20,260	15,930	20,260	84,371	202.60
2012-11-14	18,090	18,770	16,010	16,260	54,609	162.60
2012-11-13	19,550	19,550	16,720	18,490	97,831	184.90
2012-11-12	13,450	15,550	13,000	15,550	48,781	155.50
2012-11-09	12,900	12,900	12,410	12,550	7,191	125.50
2012-11-08	12,800	13,480	12,610	12,700	25,715	127
2012-11-07	12,450	12,650	12,300	12,310	10,052	123.10
2012-11-06	12,500	12,660	12,150	12,650	5,777	126.50
2012-11-05	13,500	13,630	12,400	12,400	19,207	124
2012-11-02	12,410	13,150	12,400	12,990	16,700	129.90
2012-11-01	12,610	12,740	12,400	12,410	7,132	124.10
2012-10-31	12,500	12,600	12,150	12,310	8,083	123.10
2012-10-30	12,890	13,270	12,490	12,530	13,973	125.30
2012-10-29	12,980	13,400	12,470	12,750	27,372	127.50
2012-10-26	11,700	11,770	11,510	11,590	3,158	115.90
2012-10-25	11,610	11,610	11,390	11,410	2,207	114.10
2012-10-24	11,500	11,740	11,500	11,610	3,132	116.10
2012-10-23	12,000	12,100	11,600	11,790	5,438	117.90
2012-10-22	11,540	11,880	11,500	11,600	5,015	116
2012-10-19	11,850	11,850	11,210	11,400	10,526	114
2012-10-18	12,000	12,200	11,700	11,880	9,283	118.80
2012-10-17	12,810	13,200	11,700	11,800	26,798	118
2012-10-16	12,880	13,980	12,390	13,410	42,508	134.10
2012-10-15	12,860	13,360	12,080	12,280	28,122	122.80
2012-10-12	13,430	13,800	12,500	12,560	28,061	125.60
2012-10-11	11,210	14,240	11,130	13,300	49,419	133
2012-10-10	12,440	12,900	11,240	11,400	45,535	114
2012-10-09	11,240	11,240	11,240	11,240	1,897	112.40
2012-10-05	9,680	9,850	9,500	9,740	2,946	97.40
2012-10-04	9,530	9,700	9,410	9,530	1,187	95.30
2012-10-03	9,490	9,700	9,370	9,530	1,347	95.30
2012-10-02	9,800	9,840	9,450	9,460	2,950	94.60
2012-10-01	9,630	10,550	9,550	9,830	9,034	98.30
2012-09-28	9,300	9,480	9,200	9,330	1,617	93.30
2012-09-27	9,150	9,260	9,040	9,250	1,005	92.50
2012-09-26	9,120	9,190	9,050	9,180	918	91.80
2012-09-25	9,280	9,280	9,110	9,200	773	92
2012-09-24	9,100	9,320	9,100	9,250	1,585	92.50
2012-09-21	9,350	9,360	9,150	9,200	1,104	92
2012-09-20	9,370	9,490	9,280	9,380	1,629	93.80
2012-09-19	9,630	9,850	9,400	9,500	3,414	95
2012-09-18	9,200	9,330	9,150	9,180	1,308	91.80
2012-09-14	9,220	9,370	9,060	9,240	1,635	92.40
2012-09-13	9,090	9,190	9,050	9,190	779	91.90
2012-09-12	9,050	9,190	9,050	9,190	527	91.90
2012-09-11	9,080	9,140	8,990	9,140	1,290	91.40
2012-09-10	9,140	9,210	9,070	9,170	752	91.70
2012-09-07	9,000	9,200	8,980	9,130	1,631	91.30
2012-09-06	9,000	9,060	8,960	8,960	699	89.60
2012-09-05	9,100	9,100	8,960	8,980	2,132	89.80
2012-09-04	9,130	9,220	9,100	9,110	1,359	91.10
2012-09-03	9,180	9,190	9,050	9,090	1,171	90.90
2012-08-31	9,010	9,300	9,010	9,030	2,128	90.30
2012-08-30	9,250	9,490	9,130	9,250	1,740	92.50
2012-08-29	9,310	9,430	9,200	9,310	1,483	93.10
2012-08-28	9,450	9,490	9,290	9,350	1,840	93.50
2012-08-27	9,460	9,690	9,450	9,470	1,103	94.70
2012-08-24	9,600	9,600	9,420	9,520	981	95.20
2012-08-23	9,540	9,620	9,460	9,620	1,158	96.20
2012-08-22	9,620	9,770	9,520	9,540	2,263	95.40
2012-08-21	10,020	10,150	9,650	9,790	4,178	97.90
2012-08-20	10,100	10,590	9,810	10,260	14,907	102.60
2012-08-17	9,200	9,310	9,180	9,200	1,015	92
2012-08-16	9,400	9,400	9,180	9,260	1,257	92.60
2012-08-15	9,200	9,800	9,130	9,480	2,906	94.80
2012-08-14	9,110	9,150	9,050	9,130	736	91.30
2012-08-13	9,070	9,170	9,050	9,100	589	91
2012-08-10	9,080	9,170	9,060	9,170	820	91.70
2012-08-09	9,180	9,240	9,050	9,060	645	90.60
2012-08-08	9,160	9,370	9,000	9,150	1,249	91.50
2012-08-07	9,250	9,320	9,070	9,200	962	92
2012-08-06	9,300	9,350	9,130	9,300	1,725	93
2012-08-03	9,550	9,580	9,100	9,300	2,585	93
2012-08-02	9,920	9,920	9,630	9,750	866	97.50
2012-08-01	9,790	9,880	9,620	9,830	994	98.30
2012-07-31	9,930	9,950	9,510	9,940	1,672	99.40
2012-07-30	9,330	9,860	9,230	9,750	1,805	97.50
2012-07-27	8,850	9,300	8,810	9,180	2,533	91.80
2012-07-26	8,780	9,030	8,780	8,840	1,054	88.40
2012-07-25	8,910	8,960	8,770	8,790	2,337	87.90
2012-07-24	9,210	9,430	8,940	9,060	3,077	90.60
2012-07-23	9,450	9,800	9,430	9,470	1,896	94.70
2012-07-20	9,970	10,100	9,590	9,660	2,996	96.60
2012-07-19	9,980	10,060	9,860	10,010	1,964	100.10
2012-07-18	10,000	10,170	9,800	9,970	2,917	99.70
2012-07-17	10,060	10,080	9,800	9,880	2,048	98.80
2012-07-13	9,750	10,130	9,650	9,910	1,880	99.10
2012-07-12	10,010	10,070	9,720	9,800	2,191	98
2012-07-11	10,160	10,180	9,890	10,000	2,844	100
2012-07-10	10,490	10,650	10,160	10,180	3,058	101.80
2012-07-09	10,400	10,470	10,080	10,210	1,893	102.10
2012-07-06	10,520	10,600	10,050	10,180	2,424	101.80
2012-07-05	10,510	10,610	10,390	10,510	2,346	105.10
2012-07-04	10,650	10,800	10,330	10,390	2,492	103.90
2012-07-03	11,200	11,300	10,500	10,620	6,404	106.20
2012-07-02	10,200	11,000	10,110	11,000	7,773	110
2012-06-29	9,810	10,020	9,750	10,000	1,328	100
2012-06-28	9,740	10,200	9,740	9,800	2,547	98
2012-06-27	9,860	9,900	9,600	9,740	1,624	97.40
2012-06-26	10,010	10,050	9,820	9,830	2,186	98.30
2012-06-25	10,050	10,820	9,870	10,060	6,388	100.60
2012-06-22	9,800	10,180	9,620	9,770	7,612	97.70
2012-06-21	9,390	9,480	9,310	9,410	1,065	94.10
2012-06-20	9,310	9,400	9,220	9,340	1,183	93.40
2012-06-19	9,230	9,410	9,100	9,340	1,159	93.40
2012-06-18	9,230	9,500	9,230	9,380	1,553	93.80
2012-06-15	9,460	9,460	9,080	9,080	1,761	90.80
2012-06-14	9,810	9,900	9,310	9,410	3,149	94.10
2012-06-13	9,220	10,170	9,220	9,960	5,341	99.60
2012-06-12	8,990	9,200	8,890	9,180	1,751	91.80
2012-06-11	9,030	9,150	9,020	9,090	1,555	90.90
2012-06-08	9,100	9,100	8,950	8,950	1,272	89.50
2012-06-07	9,100	9,130	8,970	9,060	1,455	90.60
2012-06-06	8,750	9,050	8,750	8,990	2,208	89.90
2012-06-05	8,510	8,730	8,500	8,710	1,763	87.10
2012-06-04	8,700	8,750	8,500	8,510	2,665	85.10
2012-06-01	9,000	9,040	8,830	8,850	1,616	88.50
2012-05-31	8,870	9,060	8,800	9,010	2,010	90.10
2012-05-30	8,970	9,060	8,940	8,940	2,136	89.40
2012-05-29	9,000	9,020	8,850	8,960	2,427	89.60
2012-05-28	9,010	9,090	8,850	9,030	4,403	90.30
2012-05-25	9,390	9,540	9,000	9,350	6,402	93.50
2012-05-24	8,970	9,040	8,880	8,960	2,347	89.60
2012-05-23	9,450	9,550	8,920	8,960	3,835	89.60
2012-05-22	9,150	9,500	9,080	9,250	2,960	92.50
2012-05-21	9,040	9,520	9,020	9,180	4,738	91.80
2012-05-18	9,000	9,060	8,800	8,810	4,161	88.10
2012-05-17	8,550	9,300	8,550	9,260	4,304	92.60
2012-05-16	9,200	9,300	8,800	8,810	4,976	88.10
2012-05-15	9,380	9,500	8,480	9,120	13,144	91.20
2012-05-14	10,210	10,920	9,900	9,980	4,949	99.80
2012-05-11	11,000	11,000	10,030	10,090	3,043	100.90
2012-05-10	10,740	10,920	10,500	10,770	2,780	107.70
2012-05-09	11,390	11,390	10,650	10,650	6,569	106.50
2012-05-08	11,560	11,780	11,510	11,620	2,397	116.20
2012-05-07	11,900	11,970	11,630	11,660	3,974	116.60
2012-05-02	11,730	12,150	11,720	12,050	4,369	120.50
2012-05-01	12,200	12,300	11,600	11,810	4,479	118.10
2012-04-27	12,440	12,700	12,100	12,120	6,418	121.20
2012-04-26	12,570	13,370	12,220	12,400	17,552	124
2012-04-25	12,090	13,950	12,030	12,560	35,063	125.60
2012-04-24	12,200	12,220	11,880	11,890	6,199	118.90
2012-04-23	12,100	12,500	12,000	12,050	9,616	120.50
2012-04-20	11,840	11,950	11,560	11,700	4,354	117
2012-04-19	11,310	11,800	11,250	11,540	5,294	115.40
2012-04-18	11,410	11,500	11,250	11,260	3,033	112.60
2012-04-17	11,120	11,330	10,950	11,320	3,389	113.20
2012-04-16	11,100	11,230	11,080	11,150	2,257	111.50
2012-04-13	11,250	11,250	11,050	11,070	2,610	110.70
2012-04-12	11,240	11,430	11,010	11,070	3,594	110.70
2012-04-11	11,250	11,530	11,190	11,250	3,968	112.50
2012-04-10	11,700	11,950	11,410	11,540	4,843	115.40
2012-04-09	12,390	12,500	11,710	11,870	9,585	118.70
2012-04-06	11,550	11,940	11,310	11,940	5,045	119.40
2012-04-05	11,400	11,500	11,010	11,400	5,987	114
2012-04-04	11,650	11,970	11,500	11,650	5,492	116.50
2012-04-03	12,480	12,550	11,950	12,020	6,132	120.20
2012-04-02	12,900	13,100	12,450	12,580	12,773	125.80
2012-03-30	12,350	12,900	11,890	12,010	12,305	120.10
2012-03-29	12,000	12,000	11,510	11,530	3,590	115.30
2012-03-28	12,120	12,190	11,610	11,840	4,701	118.40
2012-03-27	12,230	12,800	11,700	12,030	10,451	120.30
2012-03-26	13,700	13,700	12,200	12,270	18,078	122.70
2012-03-23	11,690	14,300	11,430	13,100	42,396	131
2012-03-22	13,200	13,300	11,840	11,910	22,251	119.10
2012-03-21	13,010	13,330	12,010	13,320	56,707	133.20
2012-03-19	9,980	10,400	9,950	10,330	6,005	103.30
2012-03-16	9,800	9,950	9,790	9,900	1,245	99
2012-03-15	9,900	9,950	9,800	9,810	1,907	98.10
2012-03-14	9,670	9,980	9,650	9,920	3,176	99.20
2012-03-13	9,540	9,700	9,540	9,700	1,726	97
2012-03-12	9,880	9,890	9,600	9,640	2,509	96.40
2012-03-09	9,770	9,890	9,770	9,880	989	98.80
2012-03-08	9,870	9,890	9,780	9,880	1,529	98.80
2012-03-07	9,800	9,830	9,650	9,760	2,103	97.60
2012-03-06	9,900	9,940	9,780	9,850	1,041	98.50
2012-03-05	9,870	9,920	9,810	9,820	1,214	98.20
2012-03-02	9,760	9,930	9,730	9,900	1,469	99
2012-03-01	10,000	10,050	9,720	9,760	3,020	97.60
2012-02-29	9,990	10,030	9,830	9,970	5,209	99.70
2012-02-28	10,300	10,400	10,080	10,340	2,661	103.40
2012-02-27	10,080	10,360	10,010	10,350	3,505	103.50
2012-02-24	10,120	10,280	10,100	10,150	2,020	101.50
2012-02-23	10,320	10,460	10,260	10,370	3,348	103.70
2012-02-22	9,980	10,470	9,950	10,260	6,490	102.60
2012-02-21	9,990	9,990	9,820	9,910	1,916	99.10
2012-02-20	9,670	9,990	9,650	9,900	2,118	99
2012-02-17	9,630	9,790	9,620	9,670	1,791	96.70
2012-02-16	9,650	9,690	9,580	9,660	2,907	96.60
2012-02-15	9,900	9,900	9,600	9,690	3,520	96.90
2012-02-14	9,990	10,000	9,840	9,920	1,491	99.20
2012-02-13	9,850	10,000	9,700	9,990	2,985	99.90
2012-02-10	9,890	9,940	9,790	9,850	2,163	98.50
2012-02-09	9,920	9,970	9,850	9,900	1,732	99
2012-02-08	10,060	10,060	9,720	9,970	5,846	99.70
2012-02-07	10,190	10,200	10,050	10,090	1,637	100.90
2012-02-06	10,300	10,300	10,110	10,190	2,020	101.90
2012-02-03	10,180	10,180	10,050	10,070	951	100.70
2012-02-02	10,000	10,210	9,990	10,150	2,172	101.50
2012-02-01	10,010	10,060	9,980	10,020	1,274	100.20
2012-01-31	10,000	10,040	9,980	10,030	2,228	100.30
2012-01-30	10,110	10,120	10,000	10,010	1,666	100.10
2012-01-27	10,150	10,220	10,010	10,090	2,676	100.90
2012-01-26	10,270	10,270	10,110	10,170	1,394	101.70
2012-01-25	10,190	10,350	10,110	10,150	1,774	101.50
2012-01-24	10,330	10,520	10,140	10,150	3,268	101.50
2012-01-23	10,120	10,230	10,030	10,190	1,967	101.90
2012-01-20	10,050	10,260	10,000	10,140	2,568	101.40
2012-01-19	10,250	10,300	10,010	10,130	1,630	101.30
2012-01-18	10,010	10,250	10,000	10,200	1,957	102
2012-01-17	9,940	10,150	9,940	10,000	1,773	100
2012-01-16	10,000	10,050	9,910	9,980	1,742	99.80
2012-01-13	10,140	10,200	10,080	10,110	1,648	101.10
2012-01-12	10,000	10,500	10,000	10,300	3,391	103
2012-01-11	10,000	10,070	9,950	9,970	1,460	99.70
2012-01-10	10,150	10,160	9,900	10,000	2,555	100
2012-01-06	10,110	10,250	10,050	10,150	1,646	101.50
2012-01-05	10,250	10,330	10,060	10,110	1,450	101.10
2012-01-04	10,240	10,380	10,140	10,290	902	102.90

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 [2012年度]

2370 (株)メディネットの時系列データ [2012年度]