2370 (株)メディネットの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	269	270	261	263	876,000	263
2014-12-29	259	279	258	267	2,350,700	267
2014-12-26	256	265	254	262	2,015,000	262
2014-12-25	265	270	251	254	4,386,700	254
2014-12-24	252	295	250	273	20,798,900	273
2014-12-22	246	249	239	239	1,042,300	239
2014-12-19	250	251	242	247	1,953,500	247
2014-12-18	243	252	239	246	2,033,000	246
2014-12-17	231	248	230	238	1,391,900	238
2014-12-16	239	240	231	231	1,088,900	231
2014-12-15	245	246	236	242	1,410,500	242
2014-12-12	259	262	240	245	2,683,200	245
2014-12-11	261	262	254	257	1,728,700	257
2014-12-10	273	289	265	268	4,723,800	268
2014-12-09	262	312	253	277	16,543,600	277
2014-12-08	270	275	260	262	1,827,600	262
2014-12-05	273	278	269	274	1,720,900	274
2014-12-04	296	296	273	274	3,724,700	274
2014-12-03	311	315	295	295	3,663,500	295
2014-12-02	315	329	307	310	12,349,200	310
2014-12-01	309	317	293	302	8,551,200	302
2014-11-28	345	363	300	304	14,290,000	304
2014-11-27	374	394	341	342	25,111,200	342
2014-11-26	352	404	350	390	66,036,400	390
2014-11-25	276	324	265	324	46,875,000	324
2014-11-21	214	298	214	244	19,658,800	244
2014-11-20	218	221	213	218	845,400	218
2014-11-19	212	219	210	219	705,400	219
2014-11-18	205	212	205	210	488,300	210
2014-11-17	210	211	204	205	536,200	205
2014-11-14	209	211	207	209	493,300	209
2014-11-13	208	212	207	210	495,000	210
2014-11-12	218	218	210	210	650,500	210
2014-11-11	221	224	217	218	625,900	218
2014-11-10	217	225	216	223	638,500	223
2014-11-07	222	223	218	219	325,700	219
2014-11-06	228	229	219	221	778,600	221
2014-11-05	217	225	216	225	972,800	225
2014-11-04	220	223	217	217	678,500	217
2014-10-31	212	218	210	217	587,700	217
2014-10-30	217	223	211	212	710,300	212
2014-10-29	215	223	212	217	951,600	217
2014-10-28	207	214	205	213	695,900	213
2014-10-27	213	213	208	209	344,100	209
2014-10-24	214	217	208	212	832,900	212
2014-10-23	200	218	199	210	2,154,500	210
2014-10-22	200	202	197	198	911,200	198
2014-10-21	203	204	200	201	530,600	201
2014-10-20	204	206	203	204	745,700	204
2014-10-17	205	209	201	201	489,100	201
2014-10-16	207	217	204	205	713,100	205
2014-10-15	210	213	206	213	424,100	213
2014-10-14	202	210	201	206	549,600	206
2014-10-10	214	214	208	212	651,000	212
2014-10-09	225	227	218	218	320,200	218
2014-10-08	220	225	220	223	289,000	223
2014-10-07	231	232	226	227	371,200	227
2014-10-06	237	237	230	234	353,400	234
2014-10-03	221	239	221	239	634,800	239
2014-10-02	222	227	220	221	554,000	221
2014-10-01	236	237	230	230	450,800	230
2014-09-30	240	240	236	236	331,600	236
2014-09-29	241	242	239	240	166,200	240
2014-09-26	240	243	237	240	314,700	240
2014-09-25	243	246	243	244	273,000	244
2014-09-24	245	246	241	243	434,600	243
2014-09-22	249	250	245	247	355,800	247
2014-09-19	248	252	247	249	462,700	249
2014-09-18	244	252	243	250	713,400	250
2014-09-17	246	246	240	243	1,037,700	243
2014-09-16	264	292	248	251	7,832,900	251
2014-09-12	238	243	238	240	371,000	240
2014-09-11	237	244	237	244	540,500	244
2014-09-10	238	241	235	238	417,400	238
2014-09-09	240	241	237	239	453,600	239
2014-09-08	236	239	234	239	290,100	239
2014-09-05	240	241	232	237	570,100	237
2014-09-04	240	243	239	239	370,300	239
2014-09-03	240	245	239	239	366,900	239
2014-09-02	244	248	239	240	471,800	240
2014-09-01	240	247	237	246	366,200	246
2014-08-29	237	240	234	238	476,100	238
2014-08-28	250	251	240	243	495,300	243
2014-08-27	255	256	250	251	508,200	251
2014-08-26	261	264	251	251	933,900	251
2014-08-25	257	260	253	260	811,500	260
2014-08-22	255	257	248	251	619,400	251
2014-08-21	253	254	247	253	1,213,900	253
2014-08-20	238	248	233	244	1,188,600	244
2014-08-19	238	240	235	236	440,000	236
2014-08-18	232	238	230	232	497,700	232
2014-08-15	227	231	226	228	515,700	228
2014-08-14	220	239	220	228	1,286,200	228
2014-08-13	217	222	216	218	325,600	218
2014-08-12	222	228	218	219	515,800	219
2014-08-11	219	226	218	223	752,600	223
2014-08-08	217	218	208	215	883,100	215
2014-08-07	217	224	213	217	1,430,000	217
2014-08-06	232	233	215	218	1,772,200	218
2014-08-05	244	246	235	235	977,200	235
2014-08-04	252	255	240	246	1,680,900	246
2014-08-01	256	263	253	254	1,412,200	254
2014-07-31	280	282	271	272	760,000	272
2014-07-30	286	295	280	283	1,219,400	283
2014-07-29	261	325	261	293	8,887,400	293
2014-07-28	259	262	257	260	279,200	260
2014-07-25	257	267	255	263	578,000	263
2014-07-24	259	274	256	257	1,333,300	257
2014-07-23	250	265	248	263	710,500	263
2014-07-22	246	249	243	248	488,400	248
2014-07-18	245	250	244	247	836,300	247
2014-07-17	261	263	255	256	381,400	256
2014-07-16	269	270	262	262	551,300	262
2014-07-15	268	272	268	268	395,300	268
2014-07-14	264	279	264	267	454,700	267
2014-07-11	264	267	258	263	705,500	263
2014-07-10	281	281	266	267	777,000	267
2014-07-09	282	283	275	276	745,900	276
2014-07-08	290	290	285	286	583,300	286
2014-07-07	296	296	292	292	574,400	292
2014-07-04	302	302	298	298	479,400	298
2014-07-03	304	306	300	301	465,800	301
2014-07-02	304	309	302	304	572,600	304
2014-07-01	305	313	301	301	1,007,900	301
2014-06-30	300	310	299	309	727,900	309
2014-06-27	307	307	296	299	880,500	299
2014-06-26	307	310	303	308	721,800	308
2014-06-25	326	330	305	306	2,929,800	306
2014-06-24	305	333	300	321	6,524,900	321
2014-06-23	305	305	296	298	857,800	298
2014-06-20	308	308	298	301	971,200	301
2014-06-19	307	317	307	309	1,536,100	309
2014-06-18	308	314	305	306	1,175,900	306
2014-06-17	324	325	308	309	2,505,200	309
2014-06-16	304	332	301	327	7,668,200	327
2014-06-13	287	298	286	297	2,476,400	297
2014-06-12	277	307	276	293	2,755,400	293
2014-06-11	280	284	275	281	733,500	281
2014-06-10	296	297	280	281	855,000	281
2014-06-09	291	295	290	292	608,200	292
2014-06-06	289	293	285	290	688,600	290
2014-06-05	296	299	285	288	986,700	288
2014-06-04	310	312	294	299	1,859,000	299
2014-06-03	301	314	296	297	1,780,000	297
2014-06-02	300	310	285	293	2,524,100	293
2014-05-30	312	317	288	297	2,652,400	297
2014-05-29	324	325	302	305	8,181,600	305
2014-05-28	272	272	256	260	1,328,500	260
2014-05-27	233	283	232	260	4,988,800	260
2014-05-26	221	228	221	226	709,300	226
2014-05-23	207	225	207	219	949,300	219
2014-05-22	199	208	199	208	894,000	208
2014-05-21	193	198	193	197	522,000	197
2014-05-20	197	204	197	198	515,200	198
2014-05-19	204	204	197	197	616,500	197
2014-05-16	209	210	203	206	627,400	206
2014-05-15	215	218	212	213	548,100	213
2014-05-14	219	227	216	222	1,125,000	222
2014-05-13	210	245	209	226	7,255,700	226
2014-05-12	212	215	197	199	845,600	199
2014-05-09	218	219	213	216	599,800	216
2014-05-08	231	232	220	220	457,900	220
2014-05-07	225	233	221	231	471,700	231
2014-05-02	225	232	222	228	475,700	228
2014-05-01	215	227	212	227	931,200	227
2014-04-30	228	230	216	217	616,200	217
2014-04-28	232	233	228	229	504,100	229
2014-04-25	237	245	234	234	470,000	234
2014-04-24	233	238	233	233	243,500	233
2014-04-23	237	238	233	236	328,400	236
2014-04-22	243	245	233	235	598,500	235
2014-04-21	248	251	241	243	360,600	243
2014-04-18	250	251	243	247	289,900	247
2014-04-17	250	253	244	246	479,000	246
2014-04-16	233	255	232	249	750,600	249
2014-04-15	241	244	233	234	393,400	234
2014-04-14	233	241	230	236	476,800	236
2014-04-11	242	243	234	238	1,019,400	238
2014-04-10	260	260	250	250	545,800	250
2014-04-09	257	261	252	253	628,000	253
2014-04-08	267	269	259	265	790,700	265
2014-04-07	278	279	270	271	564,800	271
2014-04-04	286	292	281	284	407,100	284
2014-04-03	296	303	290	291	752,000	291
2014-04-02	285	295	278	293	888,800	293
2014-04-01	277	288	276	282	680,700	282
2014-03-31	285	286	269	277	542,400	277
2014-03-28	255	280	254	278	825,100	278
2014-03-27	250	262	242	256	655,300	256
2014-03-26	26,400	27,190	26,350	26,360	7,947	263.60
2014-03-25	27,800	28,190	26,540	26,900	7,265	269
2014-03-24	27,110	28,500	27,100	28,220	8,177	282.20
2014-03-20	29,700	29,840	28,100	28,110	11,456	281.10
2014-03-19	30,500	30,700	29,360	29,740	7,740	297.40
2014-03-18	29,750	30,400	29,750	30,050	6,271	300.50
2014-03-17	29,390	30,150	29,160	29,250	8,755	292.50
2014-03-14	30,000	30,300	29,700	29,890	12,634	298.90
2014-03-13	31,250	31,800	30,700	31,000	13,143	310
2014-03-12	32,550	35,900	31,650	31,950	75,876	319.50
2014-03-11	31,700	32,000	31,050	31,150	11,058	311.50
2014-03-10	30,200	35,300	30,100	32,600	62,693	326
2014-03-07	30,950	32,700	30,550	30,650	19,409	306.50
2014-03-06	30,900	30,950	30,250	30,600	4,791	306
2014-03-05	29,250	30,600	29,190	30,300	8,448	303
2014-03-04	28,600	29,260	28,520	28,840	7,444	288.40
2014-03-03	30,000	30,000	28,750	29,300	8,042	293
2014-02-28	30,000	30,300	30,000	30,250	4,697	302.50
2014-02-27	31,200	31,300	30,500	30,500	4,821	305
2014-02-26	30,700	31,200	30,350	30,750	7,533	307.50
2014-02-25	31,000	31,250	30,650	30,700	6,867	307
2014-02-24	30,900	31,500	30,600	30,750	9,157	307.50
2014-02-21	30,950	31,650	30,900	31,200	3,854	312
2014-02-20	31,250	31,450	30,600	30,900	5,327	309
2014-02-19	31,500	32,800	31,400	31,500	6,770	315
2014-02-18	31,550	31,950	30,900	31,800	7,483	318
2014-02-17	30,900	33,450	30,500	31,850	12,077	318.50
2014-02-14	32,100	32,550	31,000	31,150	6,715	311.50
2014-02-13	32,400	32,800	31,700	32,050	8,199	320.50
2014-02-12	33,750	34,000	32,900	33,050	10,622	330.50
2014-02-10	33,150	34,050	33,050	33,350	9,965	333.50
2014-02-07	34,150	34,500	32,700	33,050	13,667	330.50
2014-02-06	30,700	33,300	30,600	32,500	17,552	325
2014-02-05	33,100	33,200	30,000	31,400	15,621	314
2014-02-04	30,800	33,150	29,220	31,000	32,018	310
2014-02-03	40,450	40,500	36,000	36,000	24,502	360
2014-01-31	43,500	43,900	41,200	41,600	27,034	416
2014-01-30	46,500	46,500	41,500	43,000	78,144	430
2014-01-29	40,550	41,250	40,300	41,100	5,888	411
2014-01-28	40,450	40,600	39,950	39,950	7,712	399.50
2014-01-27	40,500	40,750	40,000	40,050	9,548	400.50
2014-01-24	42,000	42,550	41,850	41,950	6,583	419.50
2014-01-23	43,350	43,500	42,500	42,850	7,153	428.50
2014-01-22	43,350	43,950	43,100	43,300	6,870	433
2014-01-21	43,950	44,000	43,350	43,400	5,752	434
2014-01-20	43,800	44,650	43,650	44,000	7,017	440
2014-01-17	43,300	44,400	43,050	44,150	10,874	441.50
2014-01-16	44,450	44,650	42,900	43,050	11,392	430.50
2014-01-15	44,500	45,150	43,800	43,850	13,616	438.50
2014-01-14	45,000	45,900	44,100	44,500	34,338	445
2014-01-10	42,900	43,900	42,800	43,300	15,166	433
2014-01-09	42,300	42,650	42,000	42,550	8,409	425.50
2014-01-08	42,200	42,500	41,950	42,000	6,789	420
2014-01-07	43,150	43,700	42,000	42,050	10,388	420.50
2014-01-06	43,500	43,700	42,500	43,100	11,365	431

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2370 (株)メディネット の時系列データ [2014年度]

2370 (株)メディネットの時系列データ [2014年度]