3645 (株)メディカルネット の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2840441440240655,400203
2012-12-2740641740140257,200201
2012-12-2640641639740552,700202.50
2012-12-2542842840740980,500204.50
2012-12-21445460418424220,000212
2012-12-20515545437457836,400228.50
2012-12-19385465384465482,100232.50
2012-12-1838538538138535,900192.50
2012-12-1738038737638330,500191.50
2012-12-1438238437838123,600190.50
2012-12-1338138837938229,000191
2012-12-1237838537437928,500189.50
2012-12-1138038237637821,600189
2012-12-10396403379379102,500189.50
2012-12-0737938837838834,200194
2012-12-0637638337538328,100191.50
2012-12-0537437937437613,100188
2012-12-0437438337238030,500190
2012-12-0338538937337638,900188
2012-11-3038739638038967,100194.50
2012-11-2937038036937613,900188
2012-11-2837237536836920,100184.50
2012-11-2737837836837433,900187
2012-11-2638538637037726,500188.50
2012-11-2238538638038511,300192.50
2012-11-2138938938338312,400191.50
2012-11-2038339337638925,600194.50
2012-11-1937738337438114,800190.50
2012-11-1637438536637919,700189.50
2012-11-1537337836037322,000186.50
2012-11-1438138137237426,100187
2012-11-1338938937938225,300191
2012-11-1239239439039012,700195
2012-11-0939640039039739,600198.50
2012-11-0840241339339738,700198.50
2012-11-0741243040241066,600205
2012-11-06390455390420208,800210
2012-11-0539539539039216,100196
2012-11-0239239639039620,600198
2012-11-0138839438739012,600195
2012-10-3138939438638915,700194.50
2012-10-3039639638839213,200196
2012-10-2939140038539726,800198.50
2012-10-2639840338939134,300195.50
2012-10-2538740538339542,400197.50
2012-10-2438939538338629,200193
2012-10-2340540839339329,900196.50
2012-10-2240241340140127,500200.50
2012-10-1939742239041360,500206.50
2012-10-1840240238339420,200197
2012-10-1740240237939425,000197
2012-10-1638738837038623,200193
2012-10-1538739137738421,800192
2012-10-1239239638438625,300193
2012-10-1139439839039219,000196
2012-10-1041041139439432,400197
2012-10-0943143340641534,600207.50
2012-10-0540543240043267,100216
2012-10-0440641439140173,600200.50
2012-10-03443451407411299,100205.50
2012-10-02451467448467126,100233.50
2012-10-0139239438338725,000193.50
2012-09-2837239437039245,500196
2012-09-2736838035836958,400184.50
2012-09-2638039036737834,400189
2012-09-2538239538138216,000191
2012-09-2439339338138523,000192.50
2012-09-2138939838839023,500195
2012-09-2039639939039045,100195
2012-09-1940441039640138,000200.50
2012-09-1842042140340646,600203
2012-09-14400440397412177,700206
2012-09-1339439739239612,600198
2012-09-1238839938739924,000199.50
2012-09-1138839738639115,500195.50
2012-09-1039139738539216,000196
2012-09-0739139939139421,800197
2012-09-0639641338939251,200196
2012-09-0540740739239426,300197
2012-09-0441041540540818,800204
2012-09-0341542041141213,500206
2012-08-3140942040941015,100205
2012-08-3042042640541123,600205.50
2012-08-2942442841642217,300211
2012-08-2843744342442431,700212
2012-08-2743945543243230,200216
2012-08-2444444943143726,800218.50
2012-08-2345945943644949,000224.50
2012-08-2247548746046059,700230
2012-08-21550554475475342,300237.50
2012-08-20454502444502101,400251
2012-08-1741644641442260,000211
2012-08-1640944640442445,000212
2012-08-1540040939640123,000200.50
2012-08-1440340839539917,300199.50
2012-08-1340541140140314,100201.50
2012-08-1039843039840153,900200.50
2012-08-0939840038839051,700195
2012-08-0841143040640635,600203
2012-08-0741042539541675,500208
2012-08-0645445440840961,000204.50
2012-08-0345445842643645,000218
2012-08-0245947845946219,000231
2012-08-0148548545845842,000229
2012-07-3146647045146159,200230.50
2012-07-3050051948248279,900241
2012-07-2747049246847773,400238.50
2012-07-2644847744246674,600233
2012-07-2544547043344486,900222
2012-07-24489515437450224,800225
2012-07-23496520486486129,600243
2012-07-20485533480485177,500242.50
2012-07-19550557487503287,400251.50
2012-07-18561587551570736,300285
2012-07-176516516516514,100325.50
2012-07-1379080577780139,100400.50
2012-07-1279082779079042,600395
2012-07-1179280978579052,500395
2012-07-1079082578681755,500408.50
2012-07-0979581878578635,200393
2012-07-0683683780680748,000403.50
2012-07-0585685683584040,800420
2012-07-04820873811841140,000420.50
2012-07-0382783580482637,200413
2012-07-0285985980881283,100406
2012-06-29798890775837238,000418.50
2012-06-2878480777078349,200391.50
2012-06-2779181075576890,200384
2012-06-2682282279379458,000397
2012-06-2584084582482463,800412
2012-06-2284184883784258,100421
2012-06-21848898840869116,700434.50
2012-06-2082785582484087,200420
2012-06-19833891826830107,900415
2012-06-18839868816848139,600424
2012-06-15819880789789212,300394.50
2012-06-1490690685885889,300429
2012-06-13950950864892223,100446
2012-06-12999999930935149,200467.50
2012-06-119991,030989998102,300499
2012-06-081,0301,0799891,009164,100504.50
2012-06-071,1501,1621,0261,055221,900527.50
2012-06-061,1171,1701,0841,100381,300550
2012-06-051,0111,1151,0101,087407,900543.50
2012-06-049471,0349411,005184,000502.50
2012-06-011,0111,079950992453,400496
2012-05-31869949856936125,000468
2012-05-30915966890913246,700456.50
2012-05-29830905812885113,400442.50
2012-05-2882187082184077,800420
2012-05-25815908798828213,900414
2012-05-24839839786805112,800402.50
2012-05-2390090281682097,500410
2012-05-2290392086387083,800435
2012-05-2188092487088894,800444
2012-05-18925947888891143,400445.50
2012-05-179641,000925970113,200485
2012-05-161,0371,044962979234,000489.50
2012-05-158101,050750962487,000481
2012-05-141,0101,014900900177,900450
2012-05-111,0161,1099981,045255,100522.50
2012-05-109801,0449561,016146,300508
2012-05-091,0401,074962973291,400486.50
2012-05-081,1821,1991,0411,124319,400562
2012-05-071,1701,2341,1321,179671,300589.50
2012-05-021,0521,1731,0401,099469,300549.50
2012-05-011,0321,0781,0201,020190,900510
2012-04-271,1261,1511,0161,020290,700510
2012-04-261,1701,2491,0881,100463,400550
2012-04-251,2421,2531,1431,169487,700584.50
2012-04-241,3021,3551,2301,290867,500645
2012-04-231,0991,3551,0881,3311,344,500665.50
2012-04-201,0801,0961,0381,066391,900533
2012-04-199691,1009451,0261,238,800513
2012-04-18914984902966524,900483
2012-04-17901944887895226,900447.50
2012-04-16970998925931586,800465.50
2012-04-13874895860880224,900440
2012-04-12866920833864445,000432
2012-04-11783949777887814,900443.50
2012-04-10885888800809473,300404.50
2012-04-091,0051,024893919737,400459.50
2012-04-068579798489791,648,400489.50
2012-04-05810874787829638,500414.50
2012-04-048149318048401,478,200420
2012-04-03856880792799550,500399.50
2012-04-02950973856862484,600431
2012-03-30903986891912722,500456
2012-03-291,0001,027923931664,000465.50
2012-03-281,0721,1299341,0601,396,700530
2012-03-271,1801,2201,0001,0731,689,200536.50
2012-03-261,6601,7471,3001,300566,500650
2012-03-231,8881,9981,4011,7001,267,200850
2012-03-221,4781,6881,3931,688776,400844
2012-03-211,3881,3881,2851,388447,200694
2012-03-191,0881,0881,0881,08832,200544
2012-03-161,3151,315755893939,900446.50
2012-03-151,0151,0151,0151,01543,400507.50
2012-03-14675865669865783,500432.50
2012-03-13665665665665176,900332.50
2012-03-1256556556556557,300282.50
2012-03-0948548548548543,500242.50
2012-03-08325405325405502,500202.50
2012-03-0733633632532572,100162.50
2012-03-06321344317339142,700169.50
2012-03-05302345301321219,500160.50
2012-03-02305305290302102,200151
2012-03-01320320300303174,900151.50
2012-02-29347350333336132,200168
2012-02-28348360320349372,900174.50
2012-02-27300364295364975,400182
2012-02-24277296277284122,300142
2012-02-2327127526827579,600137.50
2012-02-2227027226827058,800135
2012-02-2128529227027093,700135
2012-02-20283304274279170,600139.50
2012-02-1727027527027359,600136.50
2012-02-1626927326827076,500135
2012-02-1526827026726824,100134
2012-02-1426726926726811,500134
2012-02-1327127126626628,000133
2012-02-1027027026626920,300134.50
2012-02-0926527026526717,100133.50
2012-02-0827227226226864,600134
2012-02-0727027326627041,100135
2012-02-06266273262266116,800133
2012-02-0327027025826236,300131
2012-02-0227027726827067,700135
2012-02-0126927026626722,600133.50
2012-01-3126527026526525,500132.50
2012-01-3027127126526717,300133.50
2012-01-2727027526726938,600134.50
2012-01-2627027026727024,100135
2012-01-2527027026826933,600134.50
2012-01-242682702642657,500132.50
2012-01-2327027026026947,500134.50
2012-01-202602632522579,900128.50
2012-01-1926226225626016,200130
2012-01-1827027026026211,300131
2012-01-1726627025727010,700135
2012-01-1627527626226427,300132
2012-01-1328128727528018,500140
2012-01-1229529528628810,300144
2012-01-1129430029029561,000147.50
2012-01-1029129928029436,400147
2012-01-063413413313347,800167
2012-01-0534034533334016,800170
2012-01-0432834332233529,300167.50

分割・併合履歴 : [2021-05-28]1株→2株