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
2012-12-28	404	414	402	406	55,400	203
2012-12-27	406	417	401	402	57,200	201
2012-12-26	406	416	397	405	52,700	202.50
2012-12-25	428	428	407	409	80,500	204.50
2012-12-21	445	460	418	424	220,000	212
2012-12-20	515	545	437	457	836,400	228.50
2012-12-19	385	465	384	465	482,100	232.50
2012-12-18	385	385	381	385	35,900	192.50
2012-12-17	380	387	376	383	30,500	191.50
2012-12-14	382	384	378	381	23,600	190.50
2012-12-13	381	388	379	382	29,000	191
2012-12-12	378	385	374	379	28,500	189.50
2012-12-11	380	382	376	378	21,600	189
2012-12-10	396	403	379	379	102,500	189.50
2012-12-07	379	388	378	388	34,200	194
2012-12-06	376	383	375	383	28,100	191.50
2012-12-05	374	379	374	376	13,100	188
2012-12-04	374	383	372	380	30,500	190
2012-12-03	385	389	373	376	38,900	188
2012-11-30	387	396	380	389	67,100	194.50
2012-11-29	370	380	369	376	13,900	188
2012-11-28	372	375	368	369	20,100	184.50
2012-11-27	378	378	368	374	33,900	187
2012-11-26	385	386	370	377	26,500	188.50
2012-11-22	385	386	380	385	11,300	192.50
2012-11-21	389	389	383	383	12,400	191.50
2012-11-20	383	393	376	389	25,600	194.50
2012-11-19	377	383	374	381	14,800	190.50
2012-11-16	374	385	366	379	19,700	189.50
2012-11-15	373	378	360	373	22,000	186.50
2012-11-14	381	381	372	374	26,100	187
2012-11-13	389	389	379	382	25,300	191
2012-11-12	392	394	390	390	12,700	195
2012-11-09	396	400	390	397	39,600	198.50
2012-11-08	402	413	393	397	38,700	198.50
2012-11-07	412	430	402	410	66,600	205
2012-11-06	390	455	390	420	208,800	210
2012-11-05	395	395	390	392	16,100	196
2012-11-02	392	396	390	396	20,600	198
2012-11-01	388	394	387	390	12,600	195
2012-10-31	389	394	386	389	15,700	194.50
2012-10-30	396	396	388	392	13,200	196
2012-10-29	391	400	385	397	26,800	198.50
2012-10-26	398	403	389	391	34,300	195.50
2012-10-25	387	405	383	395	42,400	197.50
2012-10-24	389	395	383	386	29,200	193
2012-10-23	405	408	393	393	29,900	196.50
2012-10-22	402	413	401	401	27,500	200.50
2012-10-19	397	422	390	413	60,500	206.50
2012-10-18	402	402	383	394	20,200	197
2012-10-17	402	402	379	394	25,000	197
2012-10-16	387	388	370	386	23,200	193
2012-10-15	387	391	377	384	21,800	192
2012-10-12	392	396	384	386	25,300	193
2012-10-11	394	398	390	392	19,000	196
2012-10-10	410	411	394	394	32,400	197
2012-10-09	431	433	406	415	34,600	207.50
2012-10-05	405	432	400	432	67,100	216
2012-10-04	406	414	391	401	73,600	200.50
2012-10-03	443	451	407	411	299,100	205.50
2012-10-02	451	467	448	467	126,100	233.50
2012-10-01	392	394	383	387	25,000	193.50
2012-09-28	372	394	370	392	45,500	196
2012-09-27	368	380	358	369	58,400	184.50
2012-09-26	380	390	367	378	34,400	189
2012-09-25	382	395	381	382	16,000	191
2012-09-24	393	393	381	385	23,000	192.50
2012-09-21	389	398	388	390	23,500	195
2012-09-20	396	399	390	390	45,100	195
2012-09-19	404	410	396	401	38,000	200.50
2012-09-18	420	421	403	406	46,600	203
2012-09-14	400	440	397	412	177,700	206
2012-09-13	394	397	392	396	12,600	198
2012-09-12	388	399	387	399	24,000	199.50
2012-09-11	388	397	386	391	15,500	195.50
2012-09-10	391	397	385	392	16,000	196
2012-09-07	391	399	391	394	21,800	197
2012-09-06	396	413	389	392	51,200	196
2012-09-05	407	407	392	394	26,300	197
2012-09-04	410	415	405	408	18,800	204
2012-09-03	415	420	411	412	13,500	206
2012-08-31	409	420	409	410	15,100	205
2012-08-30	420	426	405	411	23,600	205.50
2012-08-29	424	428	416	422	17,300	211
2012-08-28	437	443	424	424	31,700	212
2012-08-27	439	455	432	432	30,200	216
2012-08-24	444	449	431	437	26,800	218.50
2012-08-23	459	459	436	449	49,000	224.50
2012-08-22	475	487	460	460	59,700	230
2012-08-21	550	554	475	475	342,300	237.50
2012-08-20	454	502	444	502	101,400	251
2012-08-17	416	446	414	422	60,000	211
2012-08-16	409	446	404	424	45,000	212
2012-08-15	400	409	396	401	23,000	200.50
2012-08-14	403	408	395	399	17,300	199.50
2012-08-13	405	411	401	403	14,100	201.50
2012-08-10	398	430	398	401	53,900	200.50
2012-08-09	398	400	388	390	51,700	195
2012-08-08	411	430	406	406	35,600	203
2012-08-07	410	425	395	416	75,500	208
2012-08-06	454	454	408	409	61,000	204.50
2012-08-03	454	458	426	436	45,000	218
2012-08-02	459	478	459	462	19,000	231
2012-08-01	485	485	458	458	42,000	229
2012-07-31	466	470	451	461	59,200	230.50
2012-07-30	500	519	482	482	79,900	241
2012-07-27	470	492	468	477	73,400	238.50
2012-07-26	448	477	442	466	74,600	233
2012-07-25	445	470	433	444	86,900	222
2012-07-24	489	515	437	450	224,800	225
2012-07-23	496	520	486	486	129,600	243
2012-07-20	485	533	480	485	177,500	242.50
2012-07-19	550	557	487	503	287,400	251.50
2012-07-18	561	587	551	570	736,300	285
2012-07-17	651	651	651	651	4,100	325.50
2012-07-13	790	805	777	801	39,100	400.50
2012-07-12	790	827	790	790	42,600	395
2012-07-11	792	809	785	790	52,500	395
2012-07-10	790	825	786	817	55,500	408.50
2012-07-09	795	818	785	786	35,200	393
2012-07-06	836	837	806	807	48,000	403.50
2012-07-05	856	856	835	840	40,800	420
2012-07-04	820	873	811	841	140,000	420.50
2012-07-03	827	835	804	826	37,200	413
2012-07-02	859	859	808	812	83,100	406
2012-06-29	798	890	775	837	238,000	418.50
2012-06-28	784	807	770	783	49,200	391.50
2012-06-27	791	810	755	768	90,200	384
2012-06-26	822	822	793	794	58,000	397
2012-06-25	840	845	824	824	63,800	412
2012-06-22	841	848	837	842	58,100	421
2012-06-21	848	898	840	869	116,700	434.50
2012-06-20	827	855	824	840	87,200	420
2012-06-19	833	891	826	830	107,900	415
2012-06-18	839	868	816	848	139,600	424
2012-06-15	819	880	789	789	212,300	394.50
2012-06-14	906	906	858	858	89,300	429
2012-06-13	950	950	864	892	223,100	446
2012-06-12	999	999	930	935	149,200	467.50
2012-06-11	999	1,030	989	998	102,300	499
2012-06-08	1,030	1,079	989	1,009	164,100	504.50
2012-06-07	1,150	1,162	1,026	1,055	221,900	527.50
2012-06-06	1,117	1,170	1,084	1,100	381,300	550
2012-06-05	1,011	1,115	1,010	1,087	407,900	543.50
2012-06-04	947	1,034	941	1,005	184,000	502.50
2012-06-01	1,011	1,079	950	992	453,400	496
2012-05-31	869	949	856	936	125,000	468
2012-05-30	915	966	890	913	246,700	456.50
2012-05-29	830	905	812	885	113,400	442.50
2012-05-28	821	870	821	840	77,800	420
2012-05-25	815	908	798	828	213,900	414
2012-05-24	839	839	786	805	112,800	402.50
2012-05-23	900	902	816	820	97,500	410
2012-05-22	903	920	863	870	83,800	435
2012-05-21	880	924	870	888	94,800	444
2012-05-18	925	947	888	891	143,400	445.50
2012-05-17	964	1,000	925	970	113,200	485
2012-05-16	1,037	1,044	962	979	234,000	489.50
2012-05-15	810	1,050	750	962	487,000	481
2012-05-14	1,010	1,014	900	900	177,900	450
2012-05-11	1,016	1,109	998	1,045	255,100	522.50
2012-05-10	980	1,044	956	1,016	146,300	508
2012-05-09	1,040	1,074	962	973	291,400	486.50
2012-05-08	1,182	1,199	1,041	1,124	319,400	562
2012-05-07	1,170	1,234	1,132	1,179	671,300	589.50
2012-05-02	1,052	1,173	1,040	1,099	469,300	549.50
2012-05-01	1,032	1,078	1,020	1,020	190,900	510
2012-04-27	1,126	1,151	1,016	1,020	290,700	510
2012-04-26	1,170	1,249	1,088	1,100	463,400	550
2012-04-25	1,242	1,253	1,143	1,169	487,700	584.50
2012-04-24	1,302	1,355	1,230	1,290	867,500	645
2012-04-23	1,099	1,355	1,088	1,331	1,344,500	665.50
2012-04-20	1,080	1,096	1,038	1,066	391,900	533
2012-04-19	969	1,100	945	1,026	1,238,800	513
2012-04-18	914	984	902	966	524,900	483
2012-04-17	901	944	887	895	226,900	447.50
2012-04-16	970	998	925	931	586,800	465.50
2012-04-13	874	895	860	880	224,900	440
2012-04-12	866	920	833	864	445,000	432
2012-04-11	783	949	777	887	814,900	443.50
2012-04-10	885	888	800	809	473,300	404.50
2012-04-09	1,005	1,024	893	919	737,400	459.50
2012-04-06	857	979	848	979	1,648,400	489.50
2012-04-05	810	874	787	829	638,500	414.50
2012-04-04	814	931	804	840	1,478,200	420
2012-04-03	856	880	792	799	550,500	399.50
2012-04-02	950	973	856	862	484,600	431
2012-03-30	903	986	891	912	722,500	456
2012-03-29	1,000	1,027	923	931	664,000	465.50
2012-03-28	1,072	1,129	934	1,060	1,396,700	530
2012-03-27	1,180	1,220	1,000	1,073	1,689,200	536.50
2012-03-26	1,660	1,747	1,300	1,300	566,500	650
2012-03-23	1,888	1,998	1,401	1,700	1,267,200	850
2012-03-22	1,478	1,688	1,393	1,688	776,400	844
2012-03-21	1,388	1,388	1,285	1,388	447,200	694
2012-03-19	1,088	1,088	1,088	1,088	32,200	544
2012-03-16	1,315	1,315	755	893	939,900	446.50
2012-03-15	1,015	1,015	1,015	1,015	43,400	507.50
2012-03-14	675	865	669	865	783,500	432.50
2012-03-13	665	665	665	665	176,900	332.50
2012-03-12	565	565	565	565	57,300	282.50
2012-03-09	485	485	485	485	43,500	242.50
2012-03-08	325	405	325	405	502,500	202.50
2012-03-07	336	336	325	325	72,100	162.50
2012-03-06	321	344	317	339	142,700	169.50
2012-03-05	302	345	301	321	219,500	160.50
2012-03-02	305	305	290	302	102,200	151
2012-03-01	320	320	300	303	174,900	151.50
2012-02-29	347	350	333	336	132,200	168
2012-02-28	348	360	320	349	372,900	174.50
2012-02-27	300	364	295	364	975,400	182
2012-02-24	277	296	277	284	122,300	142
2012-02-23	271	275	268	275	79,600	137.50
2012-02-22	270	272	268	270	58,800	135
2012-02-21	285	292	270	270	93,700	135
2012-02-20	283	304	274	279	170,600	139.50
2012-02-17	270	275	270	273	59,600	136.50
2012-02-16	269	273	268	270	76,500	135
2012-02-15	268	270	267	268	24,100	134
2012-02-14	267	269	267	268	11,500	134
2012-02-13	271	271	266	266	28,000	133
2012-02-10	270	270	266	269	20,300	134.50
2012-02-09	265	270	265	267	17,100	133.50
2012-02-08	272	272	262	268	64,600	134
2012-02-07	270	273	266	270	41,100	135
2012-02-06	266	273	262	266	116,800	133
2012-02-03	270	270	258	262	36,300	131
2012-02-02	270	277	268	270	67,700	135
2012-02-01	269	270	266	267	22,600	133.50
2012-01-31	265	270	265	265	25,500	132.50
2012-01-30	271	271	265	267	17,300	133.50
2012-01-27	270	275	267	269	38,600	134.50
2012-01-26	270	270	267	270	24,100	135
2012-01-25	270	270	268	269	33,600	134.50
2012-01-24	268	270	264	265	7,500	132.50
2012-01-23	270	270	260	269	47,500	134.50
2012-01-20	260	263	252	257	9,900	128.50
2012-01-19	262	262	256	260	16,200	130
2012-01-18	270	270	260	262	11,300	131
2012-01-17	266	270	257	270	10,700	135
2012-01-16	275	276	262	264	27,300	132
2012-01-13	281	287	275	280	18,500	140
2012-01-12	295	295	286	288	10,300	144
2012-01-11	294	300	290	295	61,000	147.50
2012-01-10	291	299	280	294	36,400	147
2012-01-06	341	341	331	334	7,800	167
2012-01-05	340	345	333	340	16,800	170
2012-01-04	328	343	322	335	29,300	167.50

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 [2012年度]

3645 (株)メディカルネットの時系列データ [2012年度]