3645 (株)メディカルネットの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	328	338	326	327	4,200	163.50
2011-12-29	327	335	324	335	4,300	167.50
2011-12-28	329	332	325	327	7,600	163.50
2011-12-27	329	338	328	330	6,600	165
2011-12-26	333	342	327	331	6,300	165.50
2011-12-22	335	350	326	336	11,300	168
2011-12-21	340	350	330	342	9,900	171
2011-12-20	336	340	334	334	4,000	167
2011-12-19	354	354	332	344	16,500	172
2011-12-16	325	349	324	330	11,800	165
2011-12-15	351	354	321	325	16,100	162.50
2011-12-14	355	355	340	343	7,300	171.50
2011-12-13	347	354	346	351	3,900	175.50
2011-12-12	353	356	346	350	4,700	175
2011-12-09	349	358	345	349	9,300	174.50
2011-12-08	350	357	348	356	24,700	178
2011-12-07	387	387	363	366	13,600	183
2011-12-06	366	406	366	379	28,800	189.50
2011-12-05	353	367	353	358	7,400	179
2011-12-02	351	357	350	353	4,200	176.50
2011-12-01	352	359	346	346	5,700	173
2011-11-30	349	350	340	350	4,700	175
2011-11-29	344	365	339	354	10,800	177
2011-11-28	329	345	329	341	5,700	170.50
2011-11-25	327	331	326	328	4,700	164
2011-11-24	331	333	329	330	2,400	165
2011-11-22	337	340	332	339	2,900	169.50
2011-11-21	340	342	330	332	4,700	166
2011-11-18	348	349	339	340	5,600	170
2011-11-17	354	368	342	354	12,100	177
2011-11-16	380	380	350	370	28,200	185
2011-11-15	393	401	380	380	3,700	190
2011-11-14	400	403	393	393	1,000	196.50
2011-11-11	400	400	388	396	3,100	198
2011-11-10	401	401	385	392	4,700	196
2011-11-09	418	418	402	409	2,700	204.50
2011-11-08	417	422	406	410	4,400	205
2011-11-07	420	422	412	416	1,800	208
2011-11-04	421	429	417	424	800	212
2011-11-02	419	433	412	421	8,600	210.50
2011-11-01	426	434	426	427	3,100	213.50
2011-10-31	433	435	425	431	4,700	215.50
2011-10-28	444	444	427	441	4,500	220.50
2011-10-27	439	450	437	441	5,700	220.50
2011-10-26	435	443	427	430	5,000	215
2011-10-25	444	447	432	442	8,400	221
2011-10-24	418	436	418	429	8,400	214.50
2011-10-21	417	420	410	418	7,900	209
2011-10-20	426	426	422	425	5,400	212.50
2011-10-19	435	436	423	430	7,100	215
2011-10-18	441	447	434	434	6,000	217
2011-10-17	450	465	445	447	22,300	223.50
2011-10-14	450	495	450	463	60,700	231.50
2011-10-13	425	443	420	432	18,300	216
2011-10-12	426	430	418	422	9,500	211
2011-10-11	430	450	420	429	19,400	214.50
2011-10-07	439	457	438	446	1,200	223
2011-10-06	451	460	430	439	5,000	219.50
2011-10-05	500	500	450	450	12,000	225
2011-10-04	492	500	485	500	1,700	250
2011-10-03	513	521	500	509	6,400	254.50
2011-09-30	510	534	510	534	3,600	267
2011-09-29	520	530	511	530	2,900	265
2011-09-28	550	550	525	534	2,200	267
2011-09-27	533	553	530	550	800	275
2011-09-26	565	565	536	536	3,300	268
2011-09-22	564	565	555	565	1,100	282.50
2011-09-21	577	587	573	574	3,100	287
2011-09-20	585	588	578	587	900	293.50
2011-09-16	595	595	576	585	2,900	292.50
2011-09-15	590	590	581	586	1,200	293
2011-09-14	586	600	580	590	6,000	295
2011-09-13	612	613	600	600	2,300	300
2011-09-12	600	600	589	600	1,200	300
2011-09-09	591	606	591	600	1,800	300
2011-09-08	610	615	590	601	800	300.50
2011-09-07	599	600	586	600	2,400	300
2011-09-06	620	620	590	600	1,700	300
2011-09-05	614	614	590	600	3,400	300
2011-09-02	613	630	613	629	1,400	314.50
2011-09-01	630	639	616	616	2,800	308
2011-08-31	628	635	628	630	900	315
2011-08-30	613	630	613	625	1,500	312.50
2011-08-29	612	612	602	609	700	304.50
2011-08-26	590	604	590	604	600	302
2011-08-25	582	598	582	598	600	299
2011-08-24	587	589	584	584	600	292
2011-08-23	585	597	582	597	1,700	298.50
2011-08-22	590	600	586	588	2,400	294
2011-08-19	610	610	600	610	2,300	305
2011-08-18	625	630	625	630	900	315
2011-08-17	628	638	628	629	2,700	314.50
2011-08-16	629	642	623	642	1,600	321
2011-08-15	643	643	617	639	1,800	319.50
2011-08-12	615	625	610	625	2,700	312.50
2011-08-11	599	610	599	605	4,000	302.50
2011-08-10	632	633	580	627	6,500	313.50
2011-08-09	598	602	580	602	9,900	301
2011-08-08	641	658	619	624	4,400	312
2011-08-05	649	660	647	660	6,400	330
2011-08-04	683	698	673	683	4,800	341.50
2011-08-03	701	701	691	691	5,700	345.50
2011-08-02	730	730	701	702	14,200	351
2011-08-01	722	739	722	730	2,800	365
2011-07-29	747	762	726	728	6,800	364
2011-07-28	749	764	749	750	6,400	375
2011-07-27	760	764	754	764	5,500	382
2011-07-26	752	770	750	760	9,600	380
2011-07-25	786	793	751	759	21,800	379.50
2011-07-22	790	799	777	780	19,800	390
2011-07-21	802	819	802	804	5,700	402
2011-07-20	805	828	790	820	6,400	410
2011-07-19	811	828	777	810	17,000	405
2011-07-15	906	906	856	856	9,800	428
2011-07-14	907	911	900	907	6,600	453.50
2011-07-13	880	907	870	907	7,900	453.50
2011-07-12	930	930	882	895	17,200	447.50
2011-07-11	836	945	836	930	43,300	465
2011-07-08	815	830	814	822	9,500	411
2011-07-07	808	812	805	808	4,000	404
2011-07-06	803	819	802	810	5,600	405
2011-07-05	808	815	800	809	8,400	404.50
2011-07-04	815	824	812	820	7,100	410
2011-07-01	820	820	802	810	10,800	405
2011-06-30	815	833	811	820	6,800	410
2011-06-29	810	810	802	810	4,200	405
2011-06-28	790	815	790	792	4,500	396
2011-06-27	782	790	781	782	5,500	391
2011-06-24	780	790	778	782	5,000	391
2011-06-23	795	795	787	794	2,000	397
2011-06-22	775	796	775	782	2,500	391
2011-06-21	774	781	773	773	3,100	386.50
2011-06-20	771	777	771	772	4,800	386
2011-06-17	790	790	770	780	5,500	390
2011-06-16	790	805	790	795	4,500	397.50
2011-06-15	800	800	772	785	4,100	392.50
2011-06-14	795	807	787	798	4,500	399
2011-06-13	780	808	780	795	5,200	397.50
2011-06-10	810	810	770	797	10,100	398.50
2011-06-09	809	820	790	814	14,100	407
2011-06-08	820	835	805	824	4,600	412
2011-06-07	840	850	815	817	5,300	408.50
2011-06-06	853	855	840	840	6,600	420
2011-06-03	870	890	855	868	5,200	434
2011-06-02	860	872	851	865	5,400	432.50
2011-06-01	865	885	865	885	3,200	442.50
2011-05-31	870	870	851	858	3,000	429
2011-05-30	875	885	869	875	5,700	437.50
2011-05-27	908	908	845	870	8,100	435
2011-05-26	905	920	904	910	3,900	455
2011-05-25	955	970	906	920	5,300	460
2011-05-24	960	960	942	945	2,000	472.50
2011-05-23	980	980	960	960	1,800	480
2011-05-20	984	987	970	980	2,000	490
2011-05-19	988	988	959	984	4,200	492
2011-05-18	977	977	965	973	1,800	486.50
2011-05-17	989	1,020	970	971	2,200	485.50
2011-05-16	970	1,009	970	1,009	600	504.50
2011-05-13	1,018	1,018	951	985	5,000	492.50
2011-05-12	1,020	1,025	1,009	1,009	3,300	504.50
2011-05-11	1,029	1,035	1,010	1,025	2,800	512.50
2011-05-10	1,038	1,038	1,006	1,029	1,900	514.50
2011-05-09	1,040	1,040	1,015	1,039	5,800	519.50
2011-05-06	1,030	1,041	999	1,031	6,300	515.50
2011-05-02	1,032	1,050	1,032	1,050	3,600	525
2011-04-28	1,021	1,060	1,021	1,030	3,100	515
2011-04-27	985	1,021	982	1,021	3,700	510.50
2011-04-26	1,007	1,008	999	1,000	5,300	500
2011-04-25	1,031	1,050	1,023	1,030	2,700	515
2011-04-22	1,100	1,100	1,011	1,050	10,200	525
2011-04-21	1,104	1,110	1,073	1,099	8,500	549.50
2011-04-20	1,069	1,098	1,050	1,097	13,100	548.50
2011-04-19	1,062	1,120	1,054	1,055	31,900	527.50
2011-04-18	1,039	1,050	1,022	1,040	5,200	520
2011-04-15	1,000	1,035	995	1,021	11,300	510.50
2011-04-14	927	1,000	927	985	21,900	492.50
2011-04-13	930	945	905	940	9,700	470
2011-04-12	990	1,000	925	925	11,400	462.50
2011-04-11	940	980	927	979	4,500	489.50
2011-04-08	939	939	922	938	4,200	469
2011-04-07	928	950	920	939	13,400	469.50
2011-04-06	923	940	900	920	6,400	460
2011-04-05	940	955	925	936	7,600	468
2011-04-04	930	943	930	931	11,200	465.50
2011-04-01	920	936	911	920	8,800	460
2011-03-31	913	935	913	917	7,200	458.50
2011-03-30	900	918	899	911	6,100	455.50
2011-03-29	929	929	888	915	15,000	457.50
2011-03-28	930	980	920	929	19,400	464.50
2011-03-25	949	950	900	935	5,800	467.50
2011-03-24	940	970	930	949	11,400	474.50
2011-03-23	945	945	880	923	9,500	461.50
2011-03-22	949	954	918	930	27,900	465
2011-03-18	900	920	860	889	20,600	444.50
2011-03-17	723	800	723	800	23,100	400
2011-03-16	758	815	737	808	48,800	404
2011-03-15	908	916	773	773	33,300	386.50
2011-03-14	923	956	923	923	100,900	461.50
2011-03-11	1,231	1,250	1,220	1,223	9,900	611.50
2011-03-10	1,258	1,300	1,240	1,240	15,400	620
2011-03-09	1,269	1,269	1,247	1,248	5,700	624
2011-03-08	1,240	1,280	1,231	1,265	14,700	632.50
2011-03-07	1,290	1,290	1,251	1,251	16,100	625.50
2011-03-04	1,338	1,339	1,272	1,289	37,300	644.50
2011-03-03	1,359	1,359	1,316	1,316	13,700	658
2011-03-02	1,315	1,370	1,315	1,346	17,200	673
2011-03-01	1,312	1,350	1,300	1,344	19,000	672
2011-02-28	1,340	1,372	1,290	1,300	42,700	650
2011-02-25	1,290	1,323	1,290	1,323	13,400	661.50
2011-02-24	1,301	1,320	1,265	1,280	17,600	640
2011-02-23	1,267	1,336	1,266	1,327	30,400	663.50
2011-02-22	1,341	1,350	1,281	1,283	48,000	641.50
2011-02-21	1,405	1,405	1,340	1,350	59,600	675
2011-02-18	1,420	1,423	1,386	1,398	46,100	699
2011-02-17	1,380	1,423	1,363	1,409	78,300	704.50
2011-02-16	1,363	1,380	1,339	1,373	51,600	686.50
2011-02-15	1,360	1,376	1,348	1,355	33,900	677.50
2011-02-14	1,324	1,346	1,313	1,340	24,300	670
2011-02-10	1,330	1,350	1,314	1,321	24,400	660.50
2011-02-09	1,370	1,394	1,323	1,340	73,900	670
2011-02-08	1,286	1,356	1,286	1,349	64,600	674.50
2011-02-07	1,256	1,293	1,250	1,289	37,000	644.50
2011-02-04	1,255	1,269	1,225	1,237	24,100	618.50
2011-02-03	1,250	1,255	1,214	1,255	28,000	627.50
2011-02-02	1,305	1,306	1,250	1,252	66,000	626
2011-02-01	1,335	1,361	1,300	1,300	79,200	650
2011-01-31	1,285	1,314	1,264	1,305	51,700	652.50
2011-01-28	1,247	1,343	1,231	1,315	183,700	657.50
2011-01-27	1,241	1,260	1,225	1,233	51,000	616.50
2011-01-26	1,250	1,268	1,205	1,258	75,800	629
2011-01-25	1,259	1,270	1,185	1,234	114,400	617
2011-01-24	1,120	1,254	1,081	1,230	144,700	615
2011-01-21	1,150	1,189	1,080	1,100	117,000	550
2011-01-20	1,211	1,211	1,125	1,150	160,400	575
2011-01-19	1,300	1,310	1,212	1,222	180,900	611
2011-01-18	1,338	1,338	1,292	1,306	98,300	653
2011-01-17	1,328	1,356	1,313	1,321	79,600	660.50
2011-01-14	1,308	1,335	1,304	1,319	59,500	659.50
2011-01-13	1,334	1,344	1,303	1,317	82,800	658.50
2011-01-12	1,360	1,426	1,330	1,350	139,000	675
2011-01-11	1,344	1,360	1,290	1,359	140,300	679.50
2011-01-07	1,395	1,405	1,297	1,299	170,600	649.50
2011-01-06	1,401	1,401	1,289	1,381	193,800	690.50
2011-01-05	1,390	1,450	1,390	1,409	116,600	704.50
2011-01-04	1,550	1,550	1,441	1,444	173,000	722

分割・併合履歴： [2021-05-28]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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

3645 (株)メディカルネット の時系列データ [2011年度]

3645 (株)メディカルネットの時系列データ [2011年度]