2370 (株)メディネット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 138 | 142 | 138 | 139 | 420,800 | 139 |
| 2015-12-29 | 139 | 139 | 135 | 138 | 359,800 | 138 |
| 2015-12-28 | 132 | 139 | 132 | 138 | 629,200 | 138 |
| 2015-12-25 | 133 | 135 | 128 | 130 | 1,705,700 | 130 |
| 2015-12-24 | 147 | 147 | 136 | 136 | 1,560,000 | 136 |
| 2015-12-22 | 149 | 150 | 147 | 147 | 690,000 | 147 |
| 2015-12-21 | 153 | 155 | 150 | 150 | 777,800 | 150 |
| 2015-12-18 | 158 | 159 | 154 | 156 | 719,000 | 156 |
| 2015-12-17 | 160 | 167 | 159 | 159 | 1,502,700 | 159 |
| 2015-12-16 | 158 | 160 | 157 | 160 | 437,300 | 160 |
| 2015-12-15 | 161 | 162 | 156 | 157 | 701,200 | 157 |
| 2015-12-14 | 159 | 164 | 158 | 163 | 947,900 | 163 |
| 2015-12-11 | 161 | 161 | 160 | 160 | 211,200 | 160 |
| 2015-12-10 | 159 | 162 | 159 | 162 | 417,500 | 162 |
| 2015-12-09 | 161 | 163 | 160 | 161 | 383,100 | 161 |
| 2015-12-08 | 165 | 165 | 162 | 162 | 392,700 | 162 |
| 2015-12-07 | 165 | 166 | 164 | 165 | 317,000 | 165 |
| 2015-12-04 | 164 | 165 | 163 | 163 | 496,400 | 163 |
| 2015-12-03 | 166 | 167 | 164 | 166 | 366,200 | 166 |
| 2015-12-02 | 166 | 167 | 164 | 166 | 602,900 | 166 |
| 2015-12-01 | 163 | 167 | 163 | 165 | 748,300 | 165 |
| 2015-11-30 | 163 | 164 | 162 | 163 | 271,600 | 163 |
| 2015-11-27 | 164 | 165 | 162 | 163 | 370,100 | 163 |
| 2015-11-26 | 163 | 166 | 161 | 164 | 714,300 | 164 |
| 2015-11-25 | 163 | 166 | 161 | 162 | 395,800 | 162 |
| 2015-11-24 | 161 | 165 | 160 | 165 | 778,000 | 165 |
| 2015-11-20 | 162 | 163 | 158 | 161 | 583,500 | 161 |
| 2015-11-19 | 159 | 168 | 158 | 162 | 1,401,000 | 162 |
| 2015-11-18 | 157 | 161 | 156 | 160 | 506,400 | 160 |
| 2015-11-17 | 157 | 157 | 155 | 157 | 219,600 | 157 |
| 2015-11-16 | 156 | 158 | 154 | 157 | 462,400 | 157 |
| 2015-11-13 | 160 | 161 | 157 | 161 | 334,200 | 161 |
| 2015-11-12 | 164 | 164 | 158 | 158 | 643,000 | 158 |
| 2015-11-11 | 161 | 169 | 160 | 166 | 722,000 | 166 |
| 2015-11-10 | 159 | 163 | 159 | 161 | 507,400 | 161 |
| 2015-11-09 | 157 | 171 | 156 | 158 | 1,808,400 | 158 |
| 2015-11-06 | 154 | 156 | 153 | 156 | 205,300 | 156 |
| 2015-11-05 | 155 | 156 | 151 | 154 | 511,900 | 154 |
| 2015-11-04 | 158 | 159 | 155 | 155 | 258,100 | 155 |
| 2015-11-02 | 159 | 159 | 157 | 157 | 273,100 | 157 |
| 2015-10-30 | 161 | 162 | 158 | 159 | 521,600 | 159 |
| 2015-10-29 | 162 | 164 | 161 | 161 | 320,300 | 161 |
| 2015-10-28 | 166 | 167 | 161 | 163 | 565,100 | 163 |
| 2015-10-27 | 168 | 168 | 164 | 166 | 709,000 | 166 |
| 2015-10-26 | 170 | 172 | 168 | 168 | 528,500 | 168 |
| 2015-10-23 | 169 | 169 | 166 | 168 | 300,300 | 168 |
| 2015-10-22 | 167 | 169 | 165 | 165 | 225,800 | 165 |
| 2015-10-21 | 166 | 168 | 165 | 165 | 206,900 | 165 |
| 2015-10-20 | 170 | 170 | 165 | 165 | 473,200 | 165 |
| 2015-10-19 | 172 | 173 | 170 | 170 | 262,200 | 170 |
| 2015-10-16 | 171 | 174 | 170 | 170 | 324,400 | 170 |
| 2015-10-15 | 169 | 173 | 168 | 170 | 318,600 | 170 |
| 2015-10-14 | 174 | 177 | 170 | 171 | 813,900 | 171 |
| 2015-10-13 | 178 | 181 | 175 | 178 | 544,300 | 178 |
| 2015-10-09 | 184 | 185 | 177 | 177 | 965,500 | 177 |
| 2015-10-08 | 174 | 183 | 173 | 180 | 1,542,800 | 180 |
| 2015-10-07 | 169 | 192 | 167 | 175 | 5,934,700 | 175 |
| 2015-10-06 | 174 | 177 | 169 | 171 | 1,044,300 | 171 |
| 2015-10-05 | 166 | 177 | 165 | 172 | 1,652,700 | 172 |
| 2015-10-02 | 165 | 166 | 162 | 162 | 475,400 | 162 |
| 2015-10-01 | 166 | 167 | 163 | 165 | 464,500 | 165 |
| 2015-09-30 | 167 | 169 | 162 | 167 | 705,100 | 167 |
| 2015-09-29 | 162 | 170 | 159 | 167 | 1,042,200 | 167 |
| 2015-09-28 | 175 | 177 | 165 | 167 | 1,935,800 | 167 |
| 2015-09-25 | 154 | 199 | 154 | 174 | 10,534,200 | 174 |
| 2015-09-24 | 158 | 159 | 152 | 153 | 452,100 | 153 |
| 2015-09-18 | 164 | 165 | 160 | 163 | 524,100 | 163 |
| 2015-09-17 | 174 | 174 | 160 | 165 | 2,264,800 | 165 |
| 2015-09-16 | 157 | 188 | 154 | 176 | 9,707,700 | 176 |
| 2015-09-15 | 160 | 162 | 156 | 156 | 276,700 | 156 |
| 2015-09-14 | 161 | 166 | 159 | 159 | 420,200 | 159 |
| 2015-09-11 | 160 | 167 | 158 | 165 | 942,500 | 165 |
| 2015-09-10 | 156 | 158 | 152 | 158 | 321,800 | 158 |
| 2015-09-09 | 157 | 160 | 155 | 156 | 506,700 | 156 |
| 2015-09-08 | 150 | 158 | 148 | 151 | 618,400 | 151 |
| 2015-09-07 | 140 | 152 | 136 | 147 | 744,200 | 147 |
| 2015-09-04 | 153 | 155 | 144 | 145 | 644,700 | 145 |
| 2015-09-03 | 158 | 162 | 154 | 154 | 382,100 | 154 |
| 2015-09-02 | 150 | 158 | 148 | 158 | 686,200 | 158 |
| 2015-09-01 | 162 | 163 | 156 | 158 | 486,100 | 158 |
| 2015-08-31 | 164 | 169 | 160 | 164 | 780,700 | 164 |
| 2015-08-28 | 164 | 169 | 164 | 165 | 827,700 | 165 |
| 2015-08-27 | 156 | 161 | 155 | 159 | 1,007,500 | 159 |
| 2015-08-26 | 142 | 154 | 142 | 152 | 1,135,800 | 152 |
| 2015-08-25 | 133 | 158 | 127 | 136 | 2,579,500 | 136 |
| 2015-08-24 | 161 | 168 | 138 | 143 | 2,774,300 | 143 |
| 2015-08-21 | 182 | 183 | 177 | 177 | 1,068,000 | 177 |
| 2015-08-20 | 188 | 189 | 187 | 188 | 383,200 | 188 |
| 2015-08-19 | 190 | 191 | 189 | 189 | 316,000 | 189 |
| 2015-08-18 | 190 | 194 | 189 | 192 | 401,500 | 192 |
| 2015-08-17 | 191 | 193 | 190 | 190 | 275,600 | 190 |
| 2015-08-14 | 191 | 194 | 189 | 194 | 499,100 | 194 |
| 2015-08-13 | 194 | 195 | 192 | 192 | 328,700 | 192 |
| 2015-08-12 | 196 | 197 | 193 | 196 | 522,500 | 196 |
| 2015-08-11 | 199 | 199 | 197 | 197 | 240,400 | 197 |
| 2015-08-10 | 198 | 200 | 196 | 198 | 349,000 | 198 |
| 2015-08-07 | 200 | 201 | 197 | 197 | 620,600 | 197 |
| 2015-08-06 | 198 | 217 | 197 | 201 | 2,210,100 | 201 |
| 2015-08-05 | 197 | 200 | 196 | 198 | 363,700 | 198 |
| 2015-08-04 | 200 | 200 | 198 | 199 | 299,300 | 199 |
| 2015-08-03 | 202 | 202 | 199 | 199 | 545,500 | 199 |
| 2015-07-31 | 202 | 204 | 202 | 202 | 380,200 | 202 |
| 2015-07-30 | 203 | 204 | 201 | 202 | 321,200 | 202 |
| 2015-07-29 | 206 | 208 | 202 | 203 | 281,600 | 203 |
| 2015-07-28 | 202 | 208 | 201 | 205 | 360,700 | 205 |
| 2015-07-27 | 212 | 212 | 207 | 208 | 369,100 | 208 |
| 2015-07-24 | 211 | 213 | 211 | 212 | 189,000 | 212 |
| 2015-07-23 | 212 | 213 | 211 | 213 | 210,300 | 213 |
| 2015-07-22 | 212 | 213 | 211 | 213 | 273,000 | 213 |
| 2015-07-21 | 213 | 214 | 212 | 212 | 229,500 | 212 |
| 2015-07-17 | 215 | 215 | 212 | 213 | 328,100 | 213 |
| 2015-07-16 | 214 | 215 | 212 | 213 | 208,800 | 213 |
| 2015-07-15 | 216 | 217 | 212 | 214 | 425,200 | 214 |
| 2015-07-14 | 212 | 215 | 211 | 215 | 743,000 | 215 |
| 2015-07-13 | 207 | 212 | 207 | 211 | 389,000 | 211 |
| 2015-07-10 | 205 | 209 | 203 | 205 | 454,800 | 205 |
| 2015-07-09 | 202 | 207 | 189 | 206 | 1,626,100 | 206 |
| 2015-07-08 | 218 | 220 | 211 | 213 | 837,600 | 213 |
| 2015-07-07 | 219 | 222 | 218 | 220 | 268,900 | 220 |
| 2015-07-06 | 219 | 221 | 217 | 218 | 547,100 | 218 |
| 2015-07-03 | 222 | 223 | 221 | 221 | 354,100 | 221 |
| 2015-07-02 | 225 | 225 | 222 | 222 | 420,600 | 222 |
| 2015-07-01 | 223 | 225 | 222 | 224 | 444,500 | 224 |
| 2015-06-30 | 221 | 226 | 220 | 222 | 635,500 | 222 |
| 2015-06-29 | 225 | 225 | 221 | 221 | 1,021,400 | 221 |
| 2015-06-26 | 232 | 232 | 227 | 229 | 1,060,900 | 229 |
| 2015-06-25 | 232 | 233 | 230 | 232 | 806,900 | 232 |
| 2015-06-24 | 238 | 241 | 232 | 233 | 2,342,500 | 233 |
| 2015-06-23 | 260 | 268 | 240 | 241 | 9,746,800 | 241 |
| 2015-06-22 | 241 | 244 | 233 | 233 | 2,497,600 | 233 |
| 2015-06-19 | 229 | 231 | 225 | 228 | 801,000 | 228 |
| 2015-06-18 | 229 | 231 | 228 | 231 | 577,500 | 231 |
| 2015-06-17 | 231 | 231 | 229 | 230 | 206,900 | 230 |
| 2015-06-16 | 232 | 232 | 229 | 230 | 487,400 | 230 |
| 2015-06-15 | 231 | 232 | 230 | 232 | 278,600 | 232 |
| 2015-06-12 | 231 | 235 | 230 | 232 | 678,100 | 232 |
| 2015-06-11 | 231 | 233 | 230 | 231 | 388,900 | 231 |
| 2015-06-10 | 231 | 233 | 230 | 231 | 623,300 | 231 |
| 2015-06-09 | 232 | 233 | 230 | 230 | 463,400 | 230 |
| 2015-06-08 | 234 | 234 | 230 | 233 | 828,600 | 233 |
| 2015-06-05 | 235 | 236 | 233 | 234 | 314,500 | 234 |
| 2015-06-04 | 235 | 237 | 233 | 234 | 382,900 | 234 |
| 2015-06-03 | 234 | 236 | 233 | 235 | 412,600 | 235 |
| 2015-06-02 | 237 | 238 | 234 | 234 | 499,700 | 234 |
| 2015-06-01 | 235 | 239 | 233 | 238 | 696,300 | 238 |
| 2015-05-29 | 232 | 235 | 232 | 235 | 371,800 | 235 |
| 2015-05-28 | 233 | 235 | 232 | 232 | 520,200 | 232 |
| 2015-05-27 | 232 | 236 | 232 | 233 | 789,600 | 233 |
| 2015-05-26 | 232 | 235 | 232 | 233 | 734,500 | 233 |
| 2015-05-25 | 236 | 240 | 232 | 234 | 1,139,400 | 234 |
| 2015-05-22 | 236 | 238 | 234 | 236 | 371,000 | 236 |
| 2015-05-21 | 231 | 245 | 230 | 236 | 1,979,900 | 236 |
| 2015-05-20 | 236 | 239 | 234 | 234 | 402,900 | 234 |
| 2015-05-19 | 233 | 239 | 231 | 239 | 865,500 | 239 |
| 2015-05-18 | 235 | 236 | 233 | 235 | 360,200 | 235 |
| 2015-05-15 | 239 | 239 | 235 | 236 | 284,600 | 236 |
| 2015-05-14 | 235 | 237 | 234 | 234 | 261,400 | 234 |
| 2015-05-13 | 237 | 239 | 236 | 237 | 293,900 | 237 |
| 2015-05-12 | 240 | 241 | 237 | 237 | 202,800 | 237 |
| 2015-05-11 | 240 | 241 | 236 | 236 | 193,300 | 236 |
| 2015-05-08 | 235 | 242 | 235 | 240 | 443,300 | 240 |
| 2015-05-07 | 236 | 237 | 234 | 234 | 223,900 | 234 |
| 2015-05-01 | 239 | 240 | 235 | 239 | 493,500 | 239 |
| 2015-04-30 | 240 | 241 | 239 | 241 | 483,400 | 241 |
| 2015-04-28 | 241 | 243 | 240 | 242 | 599,400 | 242 |
| 2015-04-27 | 244 | 244 | 242 | 242 | 265,600 | 242 |
| 2015-04-24 | 243 | 246 | 243 | 245 | 317,900 | 245 |
| 2015-04-23 | 245 | 246 | 243 | 244 | 256,400 | 244 |
| 2015-04-22 | 244 | 248 | 244 | 245 | 296,100 | 245 |
| 2015-04-21 | 247 | 248 | 243 | 245 | 367,700 | 245 |
| 2015-04-20 | 247 | 251 | 246 | 247 | 372,900 | 247 |
| 2015-04-17 | 248 | 254 | 247 | 250 | 708,300 | 250 |
| 2015-04-16 | 249 | 249 | 247 | 249 | 222,500 | 249 |
| 2015-04-15 | 251 | 251 | 247 | 249 | 393,800 | 249 |
| 2015-04-14 | 246 | 252 | 244 | 249 | 907,700 | 249 |
| 2015-04-13 | 242 | 246 | 242 | 246 | 185,900 | 246 |
| 2015-04-10 | 244 | 245 | 242 | 243 | 202,400 | 243 |
| 2015-04-09 | 245 | 248 | 244 | 245 | 300,400 | 245 |
| 2015-04-08 | 245 | 247 | 244 | 246 | 312,800 | 246 |
| 2015-04-07 | 243 | 246 | 242 | 246 | 280,900 | 246 |
| 2015-04-06 | 242 | 243 | 241 | 243 | 232,500 | 243 |
| 2015-04-03 | 243 | 243 | 240 | 243 | 450,000 | 243 |
| 2015-04-02 | 241 | 243 | 241 | 243 | 212,100 | 243 |
| 2015-04-01 | 243 | 243 | 241 | 243 | 292,000 | 243 |
| 2015-03-31 | 243 | 245 | 242 | 243 | 313,900 | 243 |
| 2015-03-30 | 244 | 246 | 242 | 242 | 341,600 | 242 |
| 2015-03-27 | 242 | 256 | 242 | 246 | 1,135,300 | 246 |
| 2015-03-26 | 249 | 249 | 241 | 244 | 600,700 | 244 |
| 2015-03-25 | 251 | 252 | 248 | 249 | 338,200 | 249 |
| 2015-03-24 | 250 | 251 | 248 | 251 | 319,500 | 251 |
| 2015-03-23 | 248 | 251 | 248 | 250 | 429,700 | 250 |
| 2015-03-20 | 244 | 252 | 244 | 248 | 764,300 | 248 |
| 2015-03-19 | 243 | 245 | 242 | 244 | 411,500 | 244 |
| 2015-03-18 | 242 | 243 | 241 | 243 | 325,300 | 243 |
| 2015-03-17 | 246 | 246 | 242 | 244 | 338,900 | 244 |
| 2015-03-16 | 247 | 247 | 243 | 245 | 355,000 | 245 |
| 2015-03-13 | 248 | 249 | 245 | 248 | 431,100 | 248 |
| 2015-03-12 | 246 | 250 | 245 | 248 | 327,800 | 248 |
| 2015-03-11 | 241 | 248 | 241 | 246 | 406,600 | 246 |
| 2015-03-10 | 246 | 248 | 243 | 245 | 422,200 | 245 |
| 2015-03-09 | 248 | 249 | 244 | 246 | 571,200 | 246 |
| 2015-03-06 | 251 | 252 | 248 | 250 | 381,200 | 250 |
| 2015-03-05 | 246 | 253 | 245 | 250 | 496,300 | 250 |
| 2015-03-04 | 247 | 252 | 243 | 248 | 778,800 | 248 |
| 2015-03-03 | 251 | 252 | 246 | 246 | 648,800 | 246 |
| 2015-03-02 | 253 | 255 | 251 | 251 | 358,300 | 251 |
| 2015-02-27 | 254 | 255 | 251 | 253 | 473,500 | 253 |
| 2015-02-26 | 257 | 258 | 252 | 254 | 680,900 | 254 |
| 2015-02-25 | 260 | 262 | 257 | 257 | 428,500 | 257 |
| 2015-02-24 | 256 | 260 | 255 | 259 | 733,800 | 259 |
| 2015-02-23 | 256 | 257 | 252 | 254 | 527,300 | 254 |
| 2015-02-20 | 259 | 260 | 253 | 256 | 1,062,700 | 256 |
| 2015-02-19 | 280 | 284 | 261 | 261 | 4,711,600 | 261 |
| 2015-02-18 | 257 | 257 | 254 | 257 | 567,400 | 257 |
| 2015-02-17 | 253 | 259 | 252 | 257 | 874,300 | 257 |
| 2015-02-16 | 252 | 257 | 251 | 254 | 482,400 | 254 |
| 2015-02-13 | 249 | 252 | 249 | 250 | 422,100 | 250 |
| 2015-02-12 | 254 | 257 | 253 | 254 | 493,000 | 254 |
| 2015-02-10 | 254 | 254 | 249 | 250 | 482,800 | 250 |
| 2015-02-09 | 243 | 255 | 242 | 254 | 967,000 | 254 |
| 2015-02-06 | 239 | 258 | 237 | 244 | 1,163,100 | 244 |
| 2015-02-05 | 240 | 244 | 237 | 241 | 443,900 | 241 |
| 2015-02-04 | 243 | 246 | 241 | 242 | 580,800 | 242 |
| 2015-02-03 | 245 | 246 | 242 | 242 | 406,500 | 242 |
| 2015-02-02 | 248 | 249 | 242 | 246 | 550,200 | 246 |
| 2015-01-30 | 254 | 254 | 248 | 251 | 517,200 | 251 |
| 2015-01-29 | 255 | 258 | 251 | 251 | 667,100 | 251 |
| 2015-01-28 | 258 | 265 | 256 | 258 | 575,100 | 258 |
| 2015-01-27 | 257 | 270 | 255 | 260 | 1,405,300 | 260 |
| 2015-01-26 | 255 | 274 | 253 | 260 | 3,647,400 | 260 |
| 2015-01-23 | 254 | 255 | 249 | 249 | 750,500 | 249 |
| 2015-01-22 | 253 | 264 | 248 | 253 | 2,252,100 | 253 |
| 2015-01-21 | 249 | 297 | 245 | 265 | 12,079,900 | 265 |
| 2015-01-20 | 270 | 271 | 250 | 252 | 1,770,500 | 252 |
| 2015-01-19 | 237 | 272 | 235 | 255 | 5,576,300 | 255 |
| 2015-01-16 | 240 | 240 | 233 | 235 | 558,400 | 235 |
| 2015-01-15 | 244 | 247 | 240 | 241 | 665,800 | 241 |
| 2015-01-14 | 250 | 251 | 244 | 248 | 557,300 | 248 |
| 2015-01-13 | 245 | 252 | 242 | 250 | 422,900 | 250 |
| 2015-01-09 | 254 | 258 | 245 | 247 | 812,200 | 247 |
| 2015-01-08 | 250 | 255 | 249 | 255 | 692,900 | 255 |
| 2015-01-07 | 252 | 257 | 246 | 247 | 817,800 | 247 |
| 2015-01-06 | 259 | 260 | 254 | 254 | 898,400 | 254 |
| 2015-01-05 | 265 | 268 | 261 | 266 | 697,500 | 266 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株
