2370 (株)メディネット の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 51 | 51 | 50 | 50 | 1,223,300 | 50 |
| 2021-12-29 | 51 | 52 | 50 | 51 | 1,022,800 | 51 |
| 2021-12-28 | 50 | 51 | 50 | 50 | 722,800 | 50 |
| 2021-12-27 | 52 | 52 | 50 | 50 | 1,153,900 | 50 |
| 2021-12-24 | 52 | 52 | 51 | 52 | 555,400 | 52 |
| 2021-12-23 | 51 | 52 | 50 | 52 | 1,345,600 | 52 |
| 2021-12-22 | 49 | 51 | 49 | 51 | 1,849,000 | 51 |
| 2021-12-21 | 49 | 51 | 49 | 49 | 1,804,600 | 49 |
| 2021-12-20 | 50 | 51 | 49 | 49 | 2,259,500 | 49 |
| 2021-12-17 | 51 | 52 | 50 | 51 | 1,823,200 | 51 |
| 2021-12-16 | 51 | 53 | 50 | 51 | 2,896,100 | 51 |
| 2021-12-15 | 52 | 52 | 50 | 52 | 1,480,400 | 52 |
| 2021-12-14 | 51 | 52 | 50 | 52 | 2,083,600 | 52 |
| 2021-12-13 | 55 | 55 | 52 | 52 | 1,634,500 | 52 |
| 2021-12-10 | 55 | 56 | 54 | 54 | 1,009,600 | 54 |
| 2021-12-09 | 56 | 56 | 55 | 55 | 368,200 | 55 |
| 2021-12-08 | 55 | 56 | 54 | 56 | 1,385,300 | 56 |
| 2021-12-07 | 54 | 55 | 53 | 54 | 1,755,900 | 54 |
| 2021-12-06 | 54 | 55 | 53 | 54 | 1,018,500 | 54 |
| 2021-12-03 | 54 | 55 | 53 | 54 | 1,526,900 | 54 |
| 2021-12-02 | 55 | 55 | 53 | 54 | 2,290,900 | 54 |
| 2021-12-01 | 56 | 56 | 53 | 55 | 1,947,100 | 55 |
| 2021-11-30 | 58 | 60 | 56 | 56 | 1,554,400 | 56 |
| 2021-11-29 | 56 | 59 | 56 | 56 | 1,884,500 | 56 |
| 2021-11-26 | 59 | 59 | 56 | 57 | 2,184,700 | 57 |
| 2021-11-25 | 60 | 60 | 57 | 59 | 1,548,400 | 59 |
| 2021-11-24 | 61 | 61 | 59 | 59 | 685,300 | 59 |
| 2021-11-22 | 59 | 62 | 58 | 62 | 1,678,100 | 62 |
| 2021-11-19 | 62 | 62 | 60 | 60 | 1,148,700 | 60 |
| 2021-11-18 | 63 | 63 | 62 | 62 | 523,100 | 62 |
| 2021-11-17 | 63 | 64 | 63 | 63 | 523,600 | 63 |
| 2021-11-16 | 61 | 64 | 61 | 63 | 1,179,000 | 63 |
| 2021-11-15 | 63 | 63 | 61 | 61 | 2,221,900 | 61 |
| 2021-11-12 | 61 | 68 | 61 | 66 | 2,642,100 | 66 |
| 2021-11-11 | 60 | 62 | 60 | 61 | 849,500 | 61 |
| 2021-11-10 | 60 | 62 | 60 | 62 | 716,800 | 62 |
| 2021-11-09 | 62 | 62 | 60 | 60 | 947,800 | 60 |
| 2021-11-08 | 63 | 63 | 61 | 61 | 1,011,100 | 61 |
| 2021-11-05 | 63 | 64 | 62 | 63 | 515,700 | 63 |
| 2021-11-04 | 64 | 65 | 63 | 63 | 894,800 | 63 |
| 2021-11-02 | 63 | 64 | 63 | 64 | 284,800 | 64 |
| 2021-11-01 | 64 | 65 | 63 | 64 | 453,400 | 64 |
| 2021-10-29 | 64 | 65 | 64 | 64 | 276,800 | 64 |
| 2021-10-28 | 64 | 65 | 63 | 64 | 367,000 | 64 |
| 2021-10-27 | 65 | 65 | 64 | 64 | 127,700 | 64 |
| 2021-10-26 | 63 | 65 | 63 | 64 | 462,600 | 64 |
| 2021-10-25 | 65 | 65 | 63 | 63 | 758,100 | 63 |
| 2021-10-22 | 66 | 67 | 65 | 65 | 709,100 | 65 |
| 2021-10-21 | 67 | 69 | 65 | 67 | 1,516,800 | 67 |
| 2021-10-20 | 68 | 69 | 67 | 68 | 828,200 | 68 |
| 2021-10-19 | 67 | 69 | 67 | 68 | 229,800 | 68 |
| 2021-10-18 | 69 | 69 | 67 | 67 | 1,009,700 | 67 |
| 2021-10-15 | 66 | 69 | 65 | 69 | 1,235,600 | 69 |
| 2021-10-14 | 66 | 67 | 65 | 65 | 561,500 | 65 |
| 2021-10-13 | 67 | 67 | 66 | 66 | 215,700 | 66 |
| 2021-10-12 | 67 | 68 | 66 | 67 | 553,300 | 67 |
| 2021-10-11 | 66 | 68 | 66 | 68 | 1,002,500 | 68 |
| 2021-10-08 | 66 | 68 | 65 | 68 | 965,400 | 68 |
| 2021-10-07 | 64 | 66 | 64 | 65 | 1,166,000 | 65 |
| 2021-10-06 | 65 | 67 | 63 | 64 | 1,995,100 | 64 |
| 2021-10-05 | 66 | 66 | 62 | 66 | 3,137,600 | 66 |
| 2021-10-04 | 71 | 71 | 65 | 66 | 4,128,000 | 66 |
| 2021-10-01 | 69 | 71 | 69 | 69 | 2,075,700 | 69 |
| 2021-09-30 | 70 | 73 | 70 | 70 | 1,475,800 | 70 |
| 2021-09-29 | 69 | 72 | 69 | 70 | 771,700 | 70 |
| 2021-09-28 | 71 | 71 | 69 | 70 | 1,531,400 | 70 |
| 2021-09-27 | 72 | 73 | 70 | 71 | 1,482,600 | 71 |
| 2021-09-24 | 72 | 74 | 72 | 72 | 762,400 | 72 |
| 2021-09-22 | 73 | 73 | 71 | 71 | 917,200 | 71 |
| 2021-09-21 | 73 | 74 | 71 | 73 | 1,191,800 | 73 |
| 2021-09-17 | 72 | 76 | 71 | 76 | 1,327,400 | 76 |
| 2021-09-16 | 76 | 76 | 70 | 71 | 3,630,300 | 71 |
| 2021-09-15 | 76 | 77 | 75 | 75 | 1,169,200 | 75 |
| 2021-09-14 | 78 | 78 | 76 | 76 | 675,100 | 76 |
| 2021-09-13 | 77 | 78 | 76 | 77 | 670,700 | 77 |
| 2021-09-10 | 77 | 78 | 76 | 78 | 755,400 | 78 |
| 2021-09-09 | 77 | 77 | 76 | 76 | 579,000 | 76 |
| 2021-09-08 | 77 | 78 | 76 | 77 | 814,100 | 77 |
| 2021-09-07 | 78 | 79 | 76 | 78 | 2,028,100 | 78 |
| 2021-09-06 | 78 | 79 | 77 | 78 | 858,200 | 78 |
| 2021-09-03 | 77 | 78 | 76 | 78 | 1,533,900 | 78 |
| 2021-09-02 | 78 | 79 | 77 | 77 | 1,021,800 | 77 |
| 2021-09-01 | 79 | 80 | 77 | 78 | 752,200 | 78 |
| 2021-08-31 | 77 | 79 | 76 | 78 | 1,018,600 | 78 |
| 2021-08-30 | 78 | 78 | 75 | 78 | 2,449,100 | 78 |
| 2021-08-27 | 81 | 82 | 77 | 79 | 3,747,400 | 79 |
| 2021-08-26 | 78 | 82 | 77 | 80 | 2,525,200 | 80 |
| 2021-08-25 | 77 | 79 | 77 | 77 | 1,760,500 | 77 |
| 2021-08-24 | 76 | 79 | 76 | 78 | 1,001,800 | 78 |
| 2021-08-23 | 74 | 77 | 73 | 77 | 1,403,800 | 77 |
| 2021-08-20 | 78 | 78 | 72 | 73 | 3,217,200 | 73 |
| 2021-08-19 | 77 | 81 | 75 | 77 | 2,765,900 | 77 |
| 2021-08-18 | 80 | 81 | 76 | 76 | 3,321,100 | 76 |
| 2021-08-17 | 70 | 77 | 69 | 75 | 7,887,400 | 75 |
| 2021-08-16 | 82 | 83 | 79 | 79 | 3,412,700 | 79 |
| 2021-08-13 | 84 | 84 | 81 | 83 | 4,607,600 | 83 |
| 2021-08-12 | 94 | 96 | 85 | 85 | 15,374,700 | 85 |
| 2021-08-11 | 83 | 87 | 83 | 84 | 3,982,000 | 84 |
| 2021-08-10 | 81 | 83 | 80 | 83 | 2,448,900 | 83 |
| 2021-08-06 | 78 | 82 | 78 | 82 | 3,597,600 | 82 |
| 2021-08-05 | 81 | 84 | 77 | 77 | 4,385,800 | 77 |
| 2021-08-04 | 84 | 84 | 81 | 83 | 2,137,500 | 83 |
| 2021-08-03 | 85 | 87 | 83 | 83 | 2,872,200 | 83 |
| 2021-08-02 | 81 | 93 | 81 | 86 | 8,129,600 | 86 |
| 2021-07-30 | 84 | 85 | 80 | 81 | 4,262,700 | 81 |
| 2021-07-29 | 86 | 87 | 85 | 85 | 1,601,700 | 85 |
| 2021-07-28 | 89 | 91 | 85 | 86 | 3,103,200 | 86 |
| 2021-07-27 | 90 | 91 | 88 | 91 | 1,764,200 | 91 |
| 2021-07-26 | 89 | 90 | 88 | 90 | 1,771,200 | 90 |
| 2021-07-21 | 90 | 91 | 88 | 89 | 2,916,500 | 89 |
| 2021-07-20 | 89 | 91 | 88 | 88 | 3,707,100 | 88 |
| 2021-07-19 | 88 | 95 | 87 | 92 | 5,059,700 | 92 |
| 2021-07-16 | 90 | 92 | 87 | 90 | 5,797,100 | 90 |
| 2021-07-15 | 96 | 97 | 90 | 92 | 9,292,500 | 92 |
| 2021-07-14 | 101 | 102 | 92 | 96 | 12,144,400 | 96 |
| 2021-07-13 | 103 | 103 | 100 | 102 | 6,125,600 | 102 |
| 2021-07-12 | 104 | 105 | 101 | 102 | 3,525,800 | 102 |
| 2021-07-09 | 96 | 103 | 95 | 102 | 6,370,600 | 102 |
| 2021-07-08 | 105 | 105 | 100 | 100 | 5,560,800 | 100 |
| 2021-07-07 | 103 | 105 | 101 | 103 | 6,431,700 | 103 |
| 2021-07-06 | 102 | 111 | 101 | 102 | 28,466,300 | 102 |
| 2021-07-05 | 101 | 104 | 99 | 102 | 5,185,100 | 102 |
| 2021-07-02 | 94 | 105 | 93 | 102 | 13,620,100 | 102 |
| 2021-07-01 | 95 | 96 | 92 | 95 | 7,472,900 | 95 |
| 2021-06-30 | 91 | 107 | 91 | 96 | 20,599,500 | 96 |
| 2021-06-29 | 96 | 97 | 90 | 91 | 13,831,400 | 91 |
| 2021-06-28 | 104 | 105 | 98 | 99 | 10,639,100 | 99 |
| 2021-06-25 | 102 | 103 | 96 | 103 | 20,986,200 | 103 |
| 2021-06-24 | 118 | 119 | 105 | 106 | 26,786,000 | 106 |
| 2021-06-23 | 115 | 118 | 104 | 110 | 24,808,100 | 110 |
| 2021-06-22 | 105 | 127 | 104 | 115 | 87,184,500 | 115 |
| 2021-06-21 | 99 | 108 | 98 | 102 | 29,891,500 | 102 |
| 2021-06-18 | 110 | 115 | 98 | 100 | 117,307,300 | 100 |
| 2021-06-17 | 87 | 115 | 84 | 115 | 182,485,100 | 115 |
| 2021-06-16 | 93 | 98 | 81 | 85 | 100,520,200 | 85 |
| 2021-06-15 | 68 | 88 | 68 | 88 | 88,087,100 | 88 |
| 2021-06-14 | 57 | 59 | 57 | 58 | 293,200 | 58 |
| 2021-06-11 | 59 | 59 | 57 | 58 | 547,900 | 58 |
| 2021-06-10 | 60 | 60 | 57 | 58 | 1,082,300 | 58 |
| 2021-06-09 | 58 | 60 | 58 | 60 | 1,835,700 | 60 |
| 2021-06-08 | 55 | 58 | 55 | 57 | 1,477,100 | 57 |
| 2021-06-07 | 56 | 56 | 55 | 55 | 190,900 | 55 |
| 2021-06-04 | 55 | 56 | 54 | 56 | 642,100 | 56 |
| 2021-06-03 | 55 | 56 | 54 | 54 | 754,600 | 54 |
| 2021-06-02 | 54 | 55 | 53 | 54 | 500,100 | 54 |
| 2021-06-01 | 54 | 55 | 54 | 54 | 352,200 | 54 |
| 2021-05-31 | 54 | 55 | 54 | 54 | 303,700 | 54 |
| 2021-05-28 | 53 | 55 | 53 | 55 | 447,900 | 55 |
| 2021-05-27 | 54 | 55 | 53 | 53 | 1,175,400 | 53 |
| 2021-05-26 | 56 | 56 | 54 | 54 | 618,700 | 54 |
| 2021-05-25 | 55 | 56 | 55 | 55 | 373,800 | 55 |
| 2021-05-24 | 56 | 56 | 55 | 55 | 382,700 | 55 |
| 2021-05-21 | 56 | 57 | 55 | 55 | 1,161,100 | 55 |
| 2021-05-20 | 55 | 57 | 55 | 57 | 1,057,900 | 57 |
| 2021-05-19 | 54 | 57 | 54 | 55 | 1,042,300 | 55 |
| 2021-05-18 | 53 | 55 | 53 | 55 | 514,500 | 55 |
| 2021-05-17 | 53 | 54 | 53 | 53 | 836,100 | 53 |
| 2021-05-14 | 54 | 55 | 53 | 54 | 954,400 | 54 |
| 2021-05-13 | 54 | 54 | 51 | 52 | 2,638,600 | 52 |
| 2021-05-12 | 56 | 56 | 54 | 55 | 1,057,000 | 55 |
| 2021-05-11 | 57 | 57 | 55 | 56 | 2,327,700 | 56 |
| 2021-05-10 | 56 | 58 | 56 | 58 | 1,474,200 | 58 |
| 2021-05-07 | 58 | 58 | 56 | 58 | 780,400 | 58 |
| 2021-05-06 | 58 | 58 | 57 | 58 | 303,000 | 58 |
| 2021-04-30 | 58 | 59 | 57 | 58 | 578,100 | 58 |
| 2021-04-28 | 58 | 58 | 57 | 58 | 620,800 | 58 |
| 2021-04-27 | 58 | 58 | 57 | 58 | 303,600 | 58 |
| 2021-04-26 | 58 | 59 | 57 | 57 | 1,664,100 | 57 |
| 2021-04-23 | 58 | 58 | 57 | 58 | 535,900 | 58 |
| 2021-04-22 | 57 | 58 | 57 | 57 | 416,200 | 57 |
| 2021-04-21 | 59 | 60 | 56 | 57 | 2,576,600 | 57 |
| 2021-04-20 | 60 | 61 | 58 | 59 | 2,449,700 | 59 |
| 2021-04-19 | 60 | 61 | 60 | 61 | 347,500 | 61 |
| 2021-04-16 | 61 | 61 | 60 | 60 | 288,800 | 60 |
| 2021-04-15 | 62 | 62 | 60 | 60 | 1,107,400 | 60 |
| 2021-04-14 | 60 | 62 | 60 | 61 | 685,300 | 61 |
| 2021-04-13 | 61 | 62 | 60 | 61 | 1,856,400 | 61 |
| 2021-04-12 | 61 | 62 | 60 | 61 | 820,800 | 61 |
| 2021-04-09 | 61 | 62 | 60 | 62 | 1,411,300 | 62 |
| 2021-04-08 | 62 | 62 | 60 | 60 | 2,214,600 | 60 |
| 2021-04-07 | 61 | 62 | 60 | 62 | 607,300 | 62 |
| 2021-04-06 | 61 | 62 | 60 | 61 | 1,091,700 | 61 |
| 2021-04-05 | 62 | 63 | 61 | 62 | 682,900 | 62 |
| 2021-04-02 | 65 | 65 | 62 | 62 | 2,978,000 | 62 |
| 2021-04-01 | 64 | 64 | 62 | 63 | 2,195,500 | 63 |
| 2021-03-31 | 61 | 64 | 61 | 64 | 1,903,500 | 64 |
| 2021-03-30 | 61 | 62 | 61 | 61 | 1,218,800 | 61 |
| 2021-03-29 | 62 | 62 | 60 | 60 | 1,417,400 | 60 |
| 2021-03-26 | 62 | 62 | 60 | 61 | 1,165,100 | 61 |
| 2021-03-25 | 60 | 62 | 60 | 61 | 2,024,900 | 61 |
| 2021-03-24 | 62 | 62 | 60 | 60 | 2,207,200 | 60 |
| 2021-03-23 | 63 | 64 | 62 | 63 | 3,029,600 | 63 |
| 2021-03-22 | 63 | 64 | 62 | 64 | 1,486,800 | 64 |
| 2021-03-19 | 63 | 65 | 63 | 63 | 1,651,100 | 63 |
| 2021-03-18 | 64 | 65 | 63 | 63 | 1,724,600 | 63 |
| 2021-03-17 | 64 | 65 | 63 | 65 | 1,057,100 | 65 |
| 2021-03-16 | 64 | 64 | 63 | 64 | 602,400 | 64 |
| 2021-03-15 | 65 | 66 | 64 | 64 | 2,732,800 | 64 |
| 2021-03-12 | 65 | 66 | 64 | 65 | 1,041,200 | 65 |
| 2021-03-11 | 62 | 67 | 62 | 65 | 4,170,100 | 65 |
| 2021-03-10 | 61 | 63 | 61 | 63 | 1,465,700 | 63 |
| 2021-03-09 | 61 | 62 | 60 | 61 | 724,200 | 61 |
| 2021-03-08 | 62 | 63 | 60 | 61 | 2,844,500 | 61 |
| 2021-03-05 | 64 | 64 | 60 | 62 | 4,322,600 | 62 |
| 2021-03-04 | 65 | 65 | 63 | 63 | 1,989,000 | 63 |
| 2021-03-03 | 64 | 66 | 63 | 65 | 3,024,000 | 65 |
| 2021-03-02 | 65 | 66 | 63 | 63 | 2,691,800 | 63 |
| 2021-03-01 | 66 | 67 | 64 | 66 | 2,327,000 | 66 |
| 2021-02-26 | 65 | 68 | 64 | 67 | 4,402,800 | 67 |
| 2021-02-25 | 67 | 69 | 65 | 67 | 4,300,300 | 67 |
| 2021-02-24 | 70 | 72 | 65 | 65 | 10,245,300 | 65 |
| 2021-02-22 | 65 | 70 | 62 | 69 | 9,168,900 | 69 |
| 2021-02-19 | 70 | 70 | 64 | 65 | 15,631,900 | 65 |
| 2021-02-18 | 61 | 75 | 60 | 72 | 23,997,400 | 72 |
| 2021-02-17 | 59 | 61 | 59 | 61 | 1,212,100 | 61 |
| 2021-02-16 | 59 | 60 | 59 | 59 | 788,500 | 59 |
| 2021-02-15 | 60 | 60 | 59 | 60 | 1,496,800 | 60 |
| 2021-02-12 | 60 | 61 | 59 | 60 | 2,580,200 | 60 |
| 2021-02-10 | 59 | 60 | 59 | 60 | 1,111,400 | 60 |
| 2021-02-09 | 60 | 61 | 59 | 59 | 3,263,300 | 59 |
| 2021-02-08 | 60 | 61 | 59 | 60 | 2,588,500 | 60 |
| 2021-02-05 | 61 | 62 | 60 | 61 | 1,674,400 | 61 |
| 2021-02-04 | 59 | 61 | 59 | 60 | 2,141,000 | 60 |
| 2021-02-03 | 60 | 62 | 59 | 59 | 4,226,600 | 59 |
| 2021-02-02 | 60 | 61 | 58 | 59 | 2,054,300 | 59 |
| 2021-02-01 | 59 | 60 | 58 | 60 | 1,919,200 | 60 |
| 2021-01-29 | 61 | 61 | 57 | 58 | 4,394,500 | 58 |
| 2021-01-28 | 59 | 61 | 59 | 60 | 1,539,200 | 60 |
| 2021-01-27 | 59 | 61 | 57 | 60 | 3,389,600 | 60 |
| 2021-01-26 | 63 | 63 | 59 | 59 | 2,594,300 | 59 |
| 2021-01-25 | 63 | 64 | 61 | 62 | 2,471,800 | 62 |
| 2021-01-22 | 62 | 63 | 61 | 63 | 1,414,600 | 63 |
| 2021-01-21 | 62 | 62 | 60 | 61 | 2,292,400 | 61 |
| 2021-01-20 | 67 | 68 | 60 | 62 | 9,077,500 | 62 |
| 2021-01-19 | 59 | 66 | 58 | 64 | 6,669,200 | 64 |
| 2021-01-18 | 59 | 61 | 58 | 59 | 2,864,200 | 59 |
| 2021-01-15 | 57 | 59 | 57 | 58 | 1,047,900 | 58 |
| 2021-01-14 | 57 | 58 | 56 | 56 | 1,730,300 | 56 |
| 2021-01-13 | 57 | 59 | 56 | 57 | 1,484,300 | 57 |
| 2021-01-12 | 58 | 59 | 57 | 58 | 1,218,400 | 58 |
| 2021-01-08 | 60 | 60 | 56 | 58 | 4,864,800 | 58 |
| 2021-01-07 | 58 | 61 | 57 | 59 | 3,393,900 | 59 |
| 2021-01-06 | 57 | 58 | 56 | 58 | 2,083,400 | 58 |
| 2021-01-05 | 56 | 57 | 56 | 57 | 1,343,100 | 57 |
| 2021-01-04 | 60 | 60 | 54 | 56 | 4,474,200 | 56 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株