2370 (株)メディネット の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 71 | 72 | 70 | 71 | 1,254,900 | 71 |
| 2022-12-29 | 68 | 72 | 67 | 72 | 3,355,600 | 72 |
| 2022-12-28 | 68 | 68 | 67 | 67 | 2,285,400 | 67 |
| 2022-12-27 | 70 | 71 | 68 | 68 | 2,007,100 | 68 |
| 2022-12-26 | 71 | 71 | 69 | 69 | 1,474,900 | 69 |
| 2022-12-23 | 71 | 73 | 70 | 71 | 1,467,200 | 71 |
| 2022-12-22 | 73 | 74 | 70 | 72 | 2,739,800 | 72 |
| 2022-12-21 | 71 | 73 | 70 | 72 | 2,162,500 | 72 |
| 2022-12-20 | 73 | 74 | 70 | 70 | 4,139,700 | 70 |
| 2022-12-19 | 76 | 81 | 72 | 75 | 16,842,400 | 75 |
| 2022-12-16 | 72 | 73 | 71 | 72 | 1,601,300 | 72 |
| 2022-12-15 | 75 | 77 | 73 | 73 | 3,399,000 | 73 |
| 2022-12-14 | 77 | 78 | 74 | 75 | 3,755,900 | 75 |
| 2022-12-13 | 73 | 81 | 72 | 79 | 7,078,100 | 79 |
| 2022-12-12 | 70 | 73 | 69 | 73 | 1,396,300 | 73 |
| 2022-12-09 | 69 | 71 | 69 | 71 | 1,676,400 | 71 |
| 2022-12-08 | 69 | 70 | 65 | 70 | 2,818,500 | 70 |
| 2022-12-07 | 71 | 71 | 68 | 69 | 3,629,100 | 69 |
| 2022-12-06 | 74 | 74 | 72 | 72 | 2,582,700 | 72 |
| 2022-12-05 | 75 | 75 | 73 | 75 | 1,618,400 | 75 |
| 2022-12-02 | 75 | 75 | 73 | 74 | 1,175,100 | 74 |
| 2022-12-01 | 75 | 76 | 74 | 76 | 1,384,100 | 76 |
| 2022-11-30 | 75 | 77 | 74 | 75 | 2,400,900 | 75 |
| 2022-11-29 | 76 | 77 | 74 | 75 | 2,964,100 | 75 |
| 2022-11-28 | 78 | 79 | 76 | 77 | 1,341,700 | 77 |
| 2022-11-25 | 78 | 78 | 76 | 77 | 1,591,700 | 77 |
| 2022-11-24 | 79 | 79 | 77 | 77 | 978,100 | 77 |
| 2022-11-22 | 78 | 80 | 78 | 78 | 1,065,100 | 78 |
| 2022-11-21 | 77 | 79 | 76 | 78 | 2,071,600 | 78 |
| 2022-11-18 | 79 | 79 | 77 | 77 | 2,062,200 | 77 |
| 2022-11-17 | 79 | 80 | 78 | 78 | 1,979,500 | 78 |
| 2022-11-16 | 80 | 82 | 78 | 80 | 3,280,200 | 80 |
| 2022-11-15 | 80 | 82 | 79 | 80 | 1,706,800 | 80 |
| 2022-11-14 | 76 | 82 | 75 | 81 | 5,430,500 | 81 |
| 2022-11-11 | 80 | 81 | 78 | 81 | 3,572,000 | 81 |
| 2022-11-10 | 77 | 80 | 77 | 78 | 2,124,700 | 78 |
| 2022-11-09 | 81 | 82 | 76 | 79 | 6,736,000 | 79 |
| 2022-11-08 | 76 | 85 | 75 | 84 | 5,726,700 | 84 |
| 2022-11-07 | 73 | 77 | 72 | 75 | 2,405,900 | 75 |
| 2022-11-04 | 73 | 75 | 72 | 72 | 1,966,600 | 72 |
| 2022-11-02 | 76 | 77 | 74 | 74 | 1,238,700 | 74 |
| 2022-11-01 | 75 | 77 | 74 | 76 | 1,396,100 | 76 |
| 2022-10-31 | 78 | 78 | 75 | 75 | 1,247,100 | 75 |
| 2022-10-28 | 77 | 78 | 76 | 77 | 1,154,800 | 77 |
| 2022-10-27 | 79 | 79 | 77 | 77 | 1,146,100 | 77 |
| 2022-10-26 | 78 | 80 | 77 | 79 | 1,567,000 | 79 |
| 2022-10-25 | 77 | 80 | 75 | 78 | 3,767,800 | 78 |
| 2022-10-24 | 80 | 80 | 77 | 77 | 4,106,200 | 77 |
| 2022-10-21 | 81 | 82 | 79 | 79 | 2,376,000 | 79 |
| 2022-10-20 | 80 | 83 | 80 | 81 | 3,846,900 | 81 |
| 2022-10-19 | 82 | 84 | 80 | 80 | 3,028,400 | 80 |
| 2022-10-18 | 89 | 90 | 83 | 83 | 9,528,500 | 83 |
| 2022-10-17 | 81 | 83 | 81 | 82 | 2,299,400 | 82 |
| 2022-10-14 | 78 | 84 | 78 | 83 | 6,083,900 | 83 |
| 2022-10-13 | 83 | 84 | 76 | 77 | 9,551,300 | 77 |
| 2022-10-12 | 83 | 85 | 81 | 84 | 4,545,000 | 84 |
| 2022-10-11 | 81 | 86 | 81 | 83 | 4,216,700 | 83 |
| 2022-10-07 | 88 | 88 | 80 | 83 | 13,859,900 | 83 |
| 2022-10-06 | 91 | 93 | 89 | 89 | 6,136,700 | 89 |
| 2022-10-05 | 96 | 97 | 92 | 92 | 6,603,300 | 92 |
| 2022-10-04 | 98 | 100 | 95 | 96 | 9,818,900 | 96 |
| 2022-10-03 | 95 | 97 | 93 | 95 | 4,991,700 | 95 |
| 2022-09-30 | 93 | 101 | 92 | 98 | 10,354,100 | 98 |
| 2022-09-29 | 95 | 96 | 93 | 95 | 4,639,200 | 95 |
| 2022-09-28 | 98 | 98 | 92 | 94 | 10,109,500 | 94 |
| 2022-09-27 | 100 | 107 | 93 | 99 | 26,373,300 | 99 |
| 2022-09-26 | 96 | 98 | 92 | 92 | 5,851,900 | 92 |
| 2022-09-22 | 95 | 99 | 94 | 98 | 6,669,400 | 98 |
| 2022-09-21 | 91 | 98 | 85 | 96 | 16,815,600 | 96 |
| 2022-09-20 | 102 | 103 | 94 | 96 | 9,645,300 | 96 |
| 2022-09-16 | 108 | 108 | 97 | 99 | 19,969,500 | 99 |
| 2022-09-15 | 102 | 110 | 101 | 108 | 23,555,100 | 108 |
| 2022-09-14 | 96 | 105 | 95 | 103 | 17,041,100 | 103 |
| 2022-09-13 | 103 | 106 | 95 | 99 | 25,003,600 | 99 |
| 2022-09-12 | 97 | 108 | 92 | 104 | 31,682,800 | 104 |
| 2022-09-09 | 88 | 99 | 86 | 95 | 33,045,200 | 95 |
| 2022-09-08 | 85 | 88 | 83 | 86 | 4,537,400 | 86 |
| 2022-09-07 | 85 | 86 | 82 | 86 | 4,535,200 | 86 |
| 2022-09-06 | 84 | 87 | 84 | 86 | 5,572,200 | 86 |
| 2022-09-05 | 79 | 85 | 78 | 84 | 7,385,100 | 84 |
| 2022-09-02 | 89 | 91 | 81 | 84 | 11,296,300 | 84 |
| 2022-09-01 | 90 | 90 | 84 | 86 | 8,082,400 | 86 |
| 2022-08-31 | 93 | 93 | 87 | 91 | 10,942,600 | 91 |
| 2022-08-30 | 86 | 95 | 83 | 91 | 22,382,100 | 91 |
| 2022-08-29 | 82 | 85 | 80 | 85 | 3,786,700 | 85 |
| 2022-08-26 | 83 | 87 | 81 | 82 | 15,526,500 | 82 |
| 2022-08-25 | 79 | 85 | 78 | 83 | 15,384,600 | 83 |
| 2022-08-24 | 78 | 80 | 76 | 77 | 5,314,400 | 77 |
| 2022-08-23 | 72 | 80 | 70 | 80 | 7,515,400 | 80 |
| 2022-08-22 | 74 | 74 | 72 | 72 | 1,861,500 | 72 |
| 2022-08-19 | 74 | 75 | 73 | 74 | 2,153,700 | 74 |
| 2022-08-18 | 74 | 75 | 73 | 74 | 1,866,300 | 74 |
| 2022-08-17 | 75 | 75 | 73 | 75 | 3,246,000 | 75 |
| 2022-08-16 | 74 | 76 | 73 | 75 | 3,535,500 | 75 |
| 2022-08-15 | 76 | 78 | 74 | 75 | 4,244,700 | 75 |
| 2022-08-12 | 71 | 75 | 69 | 75 | 6,667,600 | 75 |
| 2022-08-10 | 72 | 72 | 69 | 71 | 2,852,400 | 71 |
| 2022-08-09 | 70 | 73 | 69 | 72 | 4,983,400 | 72 |
| 2022-08-08 | 71 | 72 | 69 | 70 | 2,043,600 | 70 |
| 2022-08-05 | 70 | 72 | 68 | 71 | 15,392,200 | 71 |
| 2022-08-04 | 85 | 87 | 72 | 73 | 33,675,100 | 73 |
| 2022-08-03 | 74 | 76 | 72 | 75 | 5,833,700 | 75 |
| 2022-08-02 | 78 | 79 | 74 | 74 | 9,738,300 | 74 |
| 2022-08-01 | 75 | 82 | 73 | 78 | 18,275,500 | 78 |
| 2022-07-29 | 69 | 76 | 68 | 75 | 9,338,300 | 75 |
| 2022-07-28 | 78 | 78 | 71 | 71 | 14,073,600 | 71 |
| 2022-07-27 | 78 | 83 | 76 | 78 | 27,269,500 | 78 |
| 2022-07-26 | 80 | 87 | 76 | 78 | 42,726,200 | 78 |
| 2022-07-25 | 76 | 85 | 70 | 84 | 67,513,800 | 84 |
| 2022-07-22 | 75 | 79 | 66 | 67 | 35,800,400 | 67 |
| 2022-07-21 | 59 | 77 | 59 | 73 | 58,270,300 | 73 |
| 2022-07-20 | 54 | 65 | 54 | 60 | 17,595,000 | 60 |
| 2022-07-19 | 55 | 55 | 53 | 54 | 1,352,900 | 54 |
| 2022-07-15 | 55 | 56 | 54 | 54 | 684,500 | 54 |
| 2022-07-14 | 55 | 56 | 54 | 55 | 876,900 | 55 |
| 2022-07-13 | 55 | 56 | 54 | 55 | 1,442,200 | 55 |
| 2022-07-12 | 57 | 57 | 55 | 56 | 1,066,300 | 56 |
| 2022-07-11 | 56 | 57 | 55 | 56 | 1,122,400 | 56 |
| 2022-07-08 | 57 | 57 | 55 | 55 | 1,154,200 | 55 |
| 2022-07-07 | 58 | 58 | 55 | 56 | 2,530,800 | 56 |
| 2022-07-06 | 56 | 57 | 56 | 56 | 738,800 | 56 |
| 2022-07-05 | 56 | 58 | 56 | 57 | 1,484,300 | 57 |
| 2022-07-04 | 56 | 57 | 55 | 56 | 2,651,100 | 56 |
| 2022-07-01 | 58 | 60 | 56 | 57 | 3,372,300 | 57 |
| 2022-06-30 | 59 | 60 | 57 | 57 | 2,165,000 | 57 |
| 2022-06-29 | 60 | 61 | 58 | 59 | 2,230,900 | 59 |
| 2022-06-28 | 59 | 61 | 59 | 60 | 2,016,200 | 60 |
| 2022-06-27 | 62 | 62 | 58 | 59 | 2,775,700 | 59 |
| 2022-06-24 | 59 | 63 | 58 | 61 | 2,384,600 | 61 |
| 2022-06-23 | 62 | 63 | 58 | 59 | 4,570,200 | 59 |
| 2022-06-22 | 61 | 62 | 59 | 62 | 4,304,600 | 62 |
| 2022-06-21 | 57 | 63 | 56 | 61 | 5,393,000 | 61 |
| 2022-06-20 | 56 | 58 | 54 | 56 | 4,089,300 | 56 |
| 2022-06-17 | 54 | 59 | 52 | 58 | 8,019,600 | 58 |
| 2022-06-16 | 61 | 61 | 55 | 56 | 9,169,300 | 56 |
| 2022-06-15 | 67 | 68 | 59 | 60 | 15,908,800 | 60 |
| 2022-06-14 | 68 | 69 | 67 | 68 | 4,548,500 | 68 |
| 2022-06-13 | 68 | 71 | 68 | 69 | 4,130,600 | 69 |
| 2022-06-10 | 69 | 71 | 67 | 71 | 7,812,800 | 71 |
| 2022-06-09 | 71 | 74 | 68 | 69 | 11,432,400 | 69 |
| 2022-06-08 | 67 | 73 | 65 | 72 | 15,858,300 | 72 |
| 2022-06-07 | 73 | 74 | 67 | 68 | 14,053,200 | 68 |
| 2022-06-06 | 67 | 75 | 64 | 73 | 23,418,000 | 73 |
| 2022-06-03 | 70 | 73 | 65 | 67 | 24,485,600 | 67 |
| 2022-06-02 | 74 | 78 | 69 | 70 | 42,339,300 | 70 |
| 2022-06-01 | 71 | 84 | 66 | 79 | 93,722,100 | 79 |
| 2022-05-31 | 98 | 99 | 68 | 71 | 93,752,000 | 71 |
| 2022-05-30 | 77 | 95 | 75 | 95 | 66,364,500 | 95 |
| 2022-05-27 | 69 | 75 | 67 | 72 | 47,316,100 | 72 |
| 2022-05-26 | 62 | 65 | 58 | 64 | 29,425,000 | 64 |
| 2022-05-25 | 54 | 65 | 53 | 62 | 33,830,900 | 62 |
| 2022-05-24 | 58 | 61 | 51 | 52 | 28,841,100 | 52 |
| 2022-05-23 | 48 | 50 | 48 | 49 | 466,500 | 49 |
| 2022-05-20 | 48 | 49 | 47 | 48 | 617,000 | 48 |
| 2022-05-19 | 48 | 48 | 47 | 47 | 524,200 | 47 |
| 2022-05-18 | 48 | 49 | 47 | 48 | 824,400 | 48 |
| 2022-05-17 | 48 | 49 | 47 | 47 | 1,650,300 | 47 |
| 2022-05-16 | 48 | 50 | 47 | 48 | 1,261,800 | 48 |
| 2022-05-13 | 47 | 49 | 46 | 48 | 1,564,800 | 48 |
| 2022-05-12 | 50 | 50 | 47 | 48 | 1,586,400 | 48 |
| 2022-05-11 | 50 | 51 | 49 | 50 | 788,600 | 50 |
| 2022-05-10 | 48 | 50 | 47 | 50 | 1,166,100 | 50 |
| 2022-05-09 | 50 | 50 | 48 | 48 | 1,305,800 | 48 |
| 2022-05-06 | 51 | 52 | 50 | 50 | 424,700 | 50 |
| 2022-05-02 | 51 | 52 | 50 | 51 | 548,500 | 51 |
| 2022-04-28 | 52 | 52 | 50 | 51 | 779,400 | 51 |
| 2022-04-27 | 50 | 52 | 50 | 52 | 862,800 | 52 |
| 2022-04-26 | 51 | 53 | 49 | 53 | 1,867,600 | 53 |
| 2022-04-25 | 50 | 51 | 50 | 50 | 1,096,500 | 50 |
| 2022-04-22 | 53 | 53 | 50 | 51 | 3,184,000 | 51 |
| 2022-04-21 | 54 | 54 | 52 | 53 | 1,130,000 | 53 |
| 2022-04-20 | 53 | 54 | 53 | 53 | 1,591,000 | 53 |
| 2022-04-19 | 54 | 54 | 52 | 53 | 2,996,800 | 53 |
| 2022-04-18 | 57 | 58 | 53 | 54 | 5,021,700 | 54 |
| 2022-04-15 | 58 | 61 | 56 | 58 | 5,800,900 | 58 |
| 2022-04-14 | 59 | 61 | 54 | 60 | 12,400,800 | 60 |
| 2022-04-13 | 50 | 62 | 50 | 60 | 27,128,800 | 60 |
| 2022-04-12 | 51 | 52 | 49 | 49 | 960,900 | 49 |
| 2022-04-11 | 51 | 53 | 51 | 51 | 931,800 | 51 |
| 2022-04-08 | 52 | 52 | 50 | 51 | 749,500 | 51 |
| 2022-04-07 | 52 | 52 | 50 | 51 | 1,439,300 | 51 |
| 2022-04-06 | 52 | 53 | 52 | 53 | 747,700 | 53 |
| 2022-04-05 | 53 | 54 | 52 | 54 | 1,673,600 | 54 |
| 2022-04-04 | 50 | 54 | 50 | 53 | 2,449,400 | 53 |
| 2022-04-01 | 50 | 51 | 50 | 51 | 574,900 | 51 |
| 2022-03-31 | 50 | 51 | 50 | 51 | 367,100 | 51 |
| 2022-03-30 | 49 | 51 | 48 | 51 | 1,105,800 | 51 |
| 2022-03-29 | 49 | 49 | 48 | 48 | 447,700 | 48 |
| 2022-03-28 | 51 | 51 | 48 | 48 | 1,737,100 | 48 |
| 2022-03-25 | 49 | 51 | 48 | 51 | 2,803,400 | 51 |
| 2022-03-24 | 47 | 49 | 47 | 48 | 849,100 | 48 |
| 2022-03-23 | 48 | 49 | 46 | 48 | 1,377,600 | 48 |
| 2022-03-22 | 46 | 49 | 46 | 48 | 2,166,100 | 48 |
| 2022-03-18 | 45 | 47 | 45 | 46 | 560,100 | 46 |
| 2022-03-17 | 46 | 47 | 45 | 45 | 987,400 | 45 |
| 2022-03-16 | 46 | 46 | 45 | 46 | 252,100 | 46 |
| 2022-03-15 | 43 | 46 | 43 | 46 | 985,900 | 46 |
| 2022-03-14 | 43 | 45 | 43 | 44 | 457,600 | 44 |
| 2022-03-11 | 43 | 45 | 43 | 43 | 862,500 | 43 |
| 2022-03-10 | 44 | 45 | 44 | 44 | 588,100 | 44 |
| 2022-03-09 | 42 | 44 | 42 | 43 | 997,700 | 43 |
| 2022-03-08 | 43 | 45 | 42 | 42 | 1,922,300 | 42 |
| 2022-03-07 | 45 | 45 | 43 | 43 | 1,178,100 | 43 |
| 2022-03-04 | 46 | 46 | 44 | 46 | 735,500 | 46 |
| 2022-03-03 | 47 | 47 | 45 | 46 | 808,200 | 46 |
| 2022-03-02 | 46 | 47 | 45 | 47 | 803,600 | 47 |
| 2022-03-01 | 44 | 47 | 44 | 47 | 1,056,300 | 47 |
| 2022-02-28 | 43 | 45 | 43 | 45 | 1,634,400 | 45 |
| 2022-02-25 | 41 | 44 | 40 | 43 | 2,125,100 | 43 |
| 2022-02-24 | 43 | 44 | 39 | 40 | 3,764,300 | 40 |
| 2022-02-22 | 44 | 45 | 43 | 43 | 1,600,100 | 43 |
| 2022-02-21 | 44 | 45 | 44 | 44 | 455,000 | 44 |
| 2022-02-18 | 45 | 46 | 44 | 45 | 2,490,700 | 45 |
| 2022-02-17 | 46 | 47 | 45 | 45 | 997,700 | 45 |
| 2022-02-16 | 47 | 47 | 46 | 47 | 371,900 | 47 |
| 2022-02-15 | 47 | 47 | 46 | 46 | 429,900 | 46 |
| 2022-02-14 | 46 | 47 | 45 | 47 | 828,800 | 47 |
| 2022-02-10 | 46 | 48 | 46 | 47 | 970,800 | 47 |
| 2022-02-09 | 46 | 47 | 45 | 46 | 703,100 | 46 |
| 2022-02-08 | 46 | 47 | 45 | 45 | 796,300 | 45 |
| 2022-02-07 | 47 | 48 | 46 | 46 | 449,000 | 46 |
| 2022-02-04 | 46 | 47 | 45 | 47 | 1,345,300 | 47 |
| 2022-02-03 | 47 | 48 | 46 | 46 | 991,700 | 46 |
| 2022-02-02 | 46 | 48 | 46 | 47 | 980,800 | 47 |
| 2022-02-01 | 45 | 48 | 45 | 47 | 2,171,000 | 47 |
| 2022-01-31 | 44 | 46 | 44 | 45 | 959,100 | 45 |
| 2022-01-28 | 44 | 45 | 43 | 44 | 2,168,800 | 44 |
| 2022-01-27 | 46 | 47 | 44 | 44 | 2,988,700 | 44 |
| 2022-01-26 | 46 | 47 | 46 | 46 | 492,000 | 46 |
| 2022-01-25 | 48 | 49 | 45 | 47 | 2,539,700 | 47 |
| 2022-01-24 | 47 | 49 | 47 | 49 | 592,900 | 49 |
| 2022-01-21 | 47 | 48 | 46 | 48 | 2,316,200 | 48 |
| 2022-01-20 | 47 | 49 | 46 | 49 | 4,422,300 | 49 |
| 2022-01-19 | 47 | 48 | 46 | 46 | 2,175,700 | 46 |
| 2022-01-18 | 48 | 49 | 47 | 47 | 2,294,500 | 47 |
| 2022-01-17 | 48 | 50 | 48 | 48 | 1,832,800 | 48 |
| 2022-01-14 | 49 | 50 | 48 | 48 | 1,295,900 | 48 |
| 2022-01-13 | 51 | 51 | 49 | 49 | 747,900 | 49 |
| 2022-01-12 | 49 | 52 | 49 | 51 | 2,146,600 | 51 |
| 2022-01-11 | 49 | 50 | 48 | 50 | 1,030,700 | 50 |
| 2022-01-07 | 50 | 51 | 48 | 49 | 3,951,700 | 49 |
| 2022-01-06 | 52 | 53 | 49 | 50 | 4,865,900 | 50 |
| 2022-01-05 | 60 | 61 | 51 | 51 | 16,821,700 | 51 |
| 2022-01-04 | 51 | 52 | 50 | 51 | 497,600 | 51 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株