3645 (株)メディカルネット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 409 | 425 | 409 | 420 | 18,300 | 210 |
| 2015-12-29 | 405 | 417 | 405 | 417 | 7,100 | 208.50 |
| 2015-12-28 | 401 | 409 | 393 | 403 | 6,200 | 201.50 |
| 2015-12-25 | 399 | 407 | 394 | 394 | 36,500 | 197 |
| 2015-12-24 | 413 | 416 | 402 | 407 | 39,900 | 203.50 |
| 2015-12-22 | 411 | 420 | 411 | 413 | 13,100 | 206.50 |
| 2015-12-21 | 424 | 425 | 410 | 411 | 13,900 | 205.50 |
| 2015-12-18 | 427 | 431 | 427 | 431 | 8,400 | 215.50 |
| 2015-12-17 | 431 | 435 | 429 | 431 | 6,300 | 215.50 |
| 2015-12-16 | 436 | 436 | 417 | 430 | 13,100 | 215 |
| 2015-12-15 | 443 | 443 | 428 | 437 | 6,400 | 218.50 |
| 2015-12-14 | 430 | 437 | 417 | 437 | 11,300 | 218.50 |
| 2015-12-11 | 437 | 451 | 437 | 442 | 7,000 | 221 |
| 2015-12-10 | 445 | 447 | 430 | 434 | 3,700 | 217 |
| 2015-12-09 | 458 | 460 | 442 | 446 | 11,500 | 223 |
| 2015-12-08 | 476 | 476 | 462 | 463 | 4,700 | 231.50 |
| 2015-12-07 | 463 | 475 | 460 | 473 | 20,300 | 236.50 |
| 2015-12-04 | 451 | 464 | 445 | 455 | 14,500 | 227.50 |
| 2015-12-03 | 443 | 458 | 436 | 458 | 6,800 | 229 |
| 2015-12-02 | 427 | 464 | 425 | 442 | 24,500 | 221 |
| 2015-12-01 | 432 | 436 | 428 | 432 | 11,800 | 216 |
| 2015-11-30 | 438 | 438 | 428 | 431 | 7,100 | 215.50 |
| 2015-11-27 | 445 | 448 | 442 | 442 | 6,500 | 221 |
| 2015-11-26 | 429 | 465 | 425 | 452 | 19,500 | 226 |
| 2015-11-25 | 432 | 435 | 426 | 429 | 19,800 | 214.50 |
| 2015-11-24 | 437 | 440 | 424 | 440 | 19,300 | 220 |
| 2015-11-20 | 420 | 430 | 415 | 430 | 10,300 | 215 |
| 2015-11-19 | 415 | 429 | 415 | 428 | 8,600 | 214 |
| 2015-11-18 | 407 | 415 | 407 | 415 | 4,200 | 207.50 |
| 2015-11-17 | 410 | 415 | 407 | 407 | 8,500 | 203.50 |
| 2015-11-16 | 425 | 425 | 405 | 409 | 18,500 | 204.50 |
| 2015-11-13 | 430 | 435 | 425 | 430 | 7,500 | 215 |
| 2015-11-12 | 429 | 431 | 429 | 430 | 6,900 | 215 |
| 2015-11-11 | 431 | 436 | 427 | 430 | 13,700 | 215 |
| 2015-11-10 | 439 | 440 | 430 | 432 | 5,200 | 216 |
| 2015-11-09 | 442 | 442 | 431 | 436 | 6,600 | 218 |
| 2015-11-06 | 431 | 435 | 425 | 428 | 12,900 | 214 |
| 2015-11-05 | 430 | 438 | 428 | 435 | 7,200 | 217.50 |
| 2015-11-04 | 433 | 439 | 433 | 434 | 13,200 | 217 |
| 2015-11-02 | 439 | 441 | 426 | 437 | 22,000 | 218.50 |
| 2015-10-30 | 451 | 451 | 439 | 440 | 13,800 | 220 |
| 2015-10-29 | 449 | 460 | 440 | 452 | 18,900 | 226 |
| 2015-10-28 | 449 | 459 | 449 | 451 | 14,000 | 225.50 |
| 2015-10-27 | 475 | 475 | 447 | 449 | 38,800 | 224.50 |
| 2015-10-26 | 474 | 485 | 452 | 459 | 42,400 | 229.50 |
| 2015-10-23 | 472 | 489 | 468 | 482 | 59,500 | 241 |
| 2015-10-22 | 466 | 488 | 445 | 480 | 87,400 | 240 |
| 2015-10-21 | 439 | 502 | 439 | 467 | 400,200 | 233.50 |
| 2015-10-20 | 440 | 441 | 426 | 434 | 22,900 | 217 |
| 2015-10-19 | 449 | 468 | 430 | 437 | 52,800 | 218.50 |
| 2015-10-16 | 409 | 458 | 409 | 443 | 162,000 | 221.50 |
| 2015-10-15 | 406 | 420 | 401 | 404 | 30,800 | 202 |
| 2015-10-14 | 419 | 419 | 411 | 414 | 14,600 | 207 |
| 2015-10-13 | 419 | 425 | 405 | 419 | 36,900 | 209.50 |
| 2015-10-09 | 428 | 428 | 415 | 422 | 29,800 | 211 |
| 2015-10-08 | 433 | 444 | 418 | 427 | 87,300 | 213.50 |
| 2015-10-07 | 447 | 450 | 426 | 441 | 110,200 | 220.50 |
| 2015-10-06 | 472 | 517 | 455 | 455 | 412,100 | 227.50 |
| 2015-10-05 | 438 | 456 | 429 | 448 | 152,300 | 224 |
| 2015-10-02 | 447 | 490 | 429 | 459 | 1,305,900 | 229.50 |
| 2015-10-01 | 455 | 455 | 455 | 455 | 14,800 | 227.50 |
| 2015-09-30 | 393 | 393 | 375 | 375 | 3,100 | 187.50 |
| 2015-09-29 | 400 | 400 | 376 | 377 | 3,800 | 188.50 |
| 2015-09-28 | 373 | 397 | 373 | 396 | 5,900 | 198 |
| 2015-09-25 | 366 | 374 | 366 | 372 | 2,600 | 186 |
| 2015-09-24 | 363 | 398 | 363 | 374 | 4,000 | 187 |
| 2015-09-18 | 385 | 391 | 385 | 386 | 1,700 | 193 |
| 2015-09-17 | 380 | 392 | 380 | 384 | 4,400 | 192 |
| 2015-09-16 | 379 | 406 | 379 | 385 | 5,000 | 192.50 |
| 2015-09-15 | 385 | 390 | 378 | 386 | 1,800 | 193 |
| 2015-09-14 | 417 | 417 | 370 | 385 | 11,700 | 192.50 |
| 2015-09-11 | 400 | 400 | 390 | 393 | 3,700 | 196.50 |
| 2015-09-10 | 381 | 397 | 365 | 392 | 16,600 | 196 |
| 2015-09-09 | 365 | 381 | 360 | 381 | 11,600 | 190.50 |
| 2015-09-08 | 348 | 388 | 348 | 355 | 22,300 | 177.50 |
| 2015-09-07 | 350 | 360 | 345 | 351 | 7,500 | 175.50 |
| 2015-09-04 | 376 | 385 | 354 | 361 | 14,600 | 180.50 |
| 2015-09-03 | 382 | 384 | 377 | 377 | 3,800 | 188.50 |
| 2015-09-02 | 372 | 384 | 370 | 379 | 8,800 | 189.50 |
| 2015-09-01 | 397 | 410 | 381 | 381 | 22,400 | 190.50 |
| 2015-08-31 | 382 | 396 | 378 | 396 | 12,700 | 198 |
| 2015-08-28 | 349 | 378 | 349 | 378 | 32,300 | 189 |
| 2015-08-27 | 339 | 367 | 337 | 357 | 41,100 | 178.50 |
| 2015-08-26 | 320 | 347 | 320 | 347 | 14,700 | 173.50 |
| 2015-08-25 | 298 | 353 | 298 | 325 | 75,000 | 162.50 |
| 2015-08-24 | 404 | 415 | 361 | 362 | 70,500 | 181 |
| 2015-08-21 | 436 | 443 | 424 | 436 | 12,300 | 218 |
| 2015-08-20 | 442 | 451 | 442 | 448 | 6,900 | 224 |
| 2015-08-19 | 455 | 456 | 448 | 451 | 4,300 | 225.50 |
| 2015-08-18 | 446 | 457 | 446 | 456 | 4,200 | 228 |
| 2015-08-17 | 451 | 452 | 446 | 452 | 1,500 | 226 |
| 2015-08-14 | 459 | 461 | 451 | 452 | 5,300 | 226 |
| 2015-08-13 | 458 | 462 | 455 | 459 | 2,500 | 229.50 |
| 2015-08-12 | 446 | 458 | 445 | 458 | 6,200 | 229 |
| 2015-08-11 | 447 | 461 | 442 | 450 | 6,600 | 225 |
| 2015-08-10 | 448 | 457 | 446 | 448 | 6,200 | 224 |
| 2015-08-07 | 462 | 462 | 445 | 445 | 13,600 | 222.50 |
| 2015-08-06 | 474 | 475 | 466 | 470 | 11,100 | 235 |
| 2015-08-05 | 458 | 470 | 452 | 465 | 11,500 | 232.50 |
| 2015-08-04 | 450 | 455 | 450 | 454 | 2,700 | 227 |
| 2015-08-03 | 446 | 463 | 446 | 452 | 12,300 | 226 |
| 2015-07-31 | 450 | 454 | 443 | 454 | 10,700 | 227 |
| 2015-07-30 | 440 | 452 | 440 | 448 | 5,100 | 224 |
| 2015-07-29 | 441 | 447 | 440 | 443 | 5,900 | 221.50 |
| 2015-07-28 | 443 | 445 | 438 | 441 | 16,400 | 220.50 |
| 2015-07-27 | 449 | 449 | 445 | 445 | 5,200 | 222.50 |
| 2015-07-24 | 446 | 448 | 445 | 446 | 7,400 | 223 |
| 2015-07-23 | 446 | 448 | 445 | 445 | 18,900 | 222.50 |
| 2015-07-22 | 448 | 451 | 446 | 446 | 11,800 | 223 |
| 2015-07-21 | 445 | 448 | 445 | 446 | 13,200 | 223 |
| 2015-07-17 | 452 | 452 | 445 | 445 | 19,000 | 222.50 |
| 2015-07-16 | 450 | 454 | 446 | 448 | 16,400 | 224 |
| 2015-07-15 | 452 | 455 | 448 | 448 | 26,000 | 224 |
| 2015-07-14 | 446 | 456 | 446 | 455 | 14,100 | 227.50 |
| 2015-07-13 | 444 | 456 | 440 | 442 | 48,900 | 221 |
| 2015-07-10 | 456 | 467 | 456 | 460 | 26,200 | 230 |
| 2015-07-09 | 451 | 464 | 443 | 464 | 49,600 | 232 |
| 2015-07-08 | 486 | 487 | 466 | 467 | 28,500 | 233.50 |
| 2015-07-07 | 474 | 488 | 474 | 479 | 7,200 | 239.50 |
| 2015-07-06 | 474 | 490 | 474 | 476 | 9,800 | 238 |
| 2015-07-03 | 481 | 483 | 474 | 478 | 5,200 | 239 |
| 2015-07-02 | 474 | 480 | 471 | 480 | 12,900 | 240 |
| 2015-07-01 | 467 | 474 | 467 | 473 | 6,400 | 236.50 |
| 2015-06-30 | 468 | 473 | 463 | 470 | 14,400 | 235 |
| 2015-06-29 | 470 | 474 | 470 | 470 | 22,100 | 235 |
| 2015-06-26 | 480 | 481 | 474 | 478 | 10,100 | 239 |
| 2015-06-25 | 480 | 481 | 473 | 478 | 17,300 | 239 |
| 2015-06-24 | 478 | 485 | 478 | 479 | 14,000 | 239.50 |
| 2015-06-23 | 481 | 481 | 473 | 477 | 5,800 | 238.50 |
| 2015-06-22 | 475 | 479 | 470 | 473 | 16,400 | 236.50 |
| 2015-06-19 | 475 | 476 | 469 | 475 | 14,400 | 237.50 |
| 2015-06-18 | 480 | 483 | 460 | 473 | 32,700 | 236.50 |
| 2015-06-17 | 481 | 488 | 479 | 484 | 9,500 | 242 |
| 2015-06-16 | 486 | 488 | 480 | 480 | 8,200 | 240 |
| 2015-06-15 | 485 | 487 | 482 | 485 | 3,000 | 242.50 |
| 2015-06-12 | 489 | 489 | 482 | 484 | 11,600 | 242 |
| 2015-06-11 | 484 | 493 | 477 | 487 | 31,700 | 243.50 |
| 2015-06-10 | 489 | 489 | 484 | 484 | 17,100 | 242 |
| 2015-06-09 | 491 | 500 | 489 | 491 | 20,100 | 245.50 |
| 2015-06-08 | 492 | 493 | 490 | 492 | 15,900 | 246 |
| 2015-06-05 | 495 | 505 | 491 | 493 | 39,200 | 246.50 |
| 2015-06-04 | 486 | 560 | 483 | 489 | 319,500 | 244.50 |
| 2015-06-03 | 487 | 487 | 480 | 486 | 17,800 | 243 |
| 2015-06-02 | 490 | 490 | 481 | 487 | 9,700 | 243.50 |
| 2015-06-01 | 490 | 491 | 486 | 486 | 11,200 | 243 |
| 2015-05-29 | 496 | 496 | 488 | 490 | 10,900 | 245 |
| 2015-05-28 | 500 | 500 | 491 | 491 | 10,900 | 245.50 |
| 2015-05-27 | 498 | 498 | 493 | 498 | 14,000 | 249 |
| 2015-05-26 | 498 | 498 | 484 | 491 | 38,500 | 245.50 |
| 2015-05-25 | 510 | 512 | 502 | 502 | 12,500 | 251 |
| 2015-05-22 | 508 | 509 | 503 | 507 | 5,800 | 253.50 |
| 2015-05-21 | 495 | 517 | 495 | 508 | 32,200 | 254 |
| 2015-05-20 | 492 | 496 | 490 | 495 | 12,200 | 247.50 |
| 2015-05-19 | 488 | 491 | 483 | 491 | 20,000 | 245.50 |
| 2015-05-18 | 490 | 492 | 484 | 490 | 13,700 | 245 |
| 2015-05-15 | 484 | 500 | 482 | 489 | 14,300 | 244.50 |
| 2015-05-14 | 490 | 495 | 483 | 486 | 21,600 | 243 |
| 2015-05-13 | 500 | 510 | 490 | 496 | 23,200 | 248 |
| 2015-05-12 | 505 | 505 | 491 | 500 | 25,300 | 250 |
| 2015-05-11 | 504 | 510 | 503 | 505 | 13,700 | 252.50 |
| 2015-05-08 | 506 | 509 | 497 | 504 | 15,700 | 252 |
| 2015-05-07 | 505 | 507 | 492 | 507 | 16,100 | 253.50 |
| 2015-05-01 | 521 | 521 | 480 | 498 | 114,000 | 249 |
| 2015-04-30 | 553 | 565 | 515 | 527 | 76,000 | 263.50 |
| 2015-04-28 | 562 | 569 | 553 | 553 | 28,600 | 276.50 |
| 2015-04-27 | 550 | 569 | 550 | 569 | 51,800 | 284.50 |
| 2015-04-24 | 550 | 560 | 548 | 550 | 28,500 | 275 |
| 2015-04-23 | 570 | 576 | 546 | 560 | 54,300 | 280 |
| 2015-04-22 | 564 | 570 | 555 | 562 | 51,600 | 281 |
| 2015-04-21 | 570 | 577 | 543 | 566 | 171,100 | 283 |
| 2015-04-20 | 587 | 601 | 562 | 565 | 143,900 | 282.50 |
| 2015-04-17 | 616 | 634 | 583 | 589 | 239,000 | 294.50 |
| 2015-04-16 | 650 | 650 | 592 | 614 | 392,300 | 307 |
| 2015-04-15 | 682 | 705 | 622 | 662 | 1,354,600 | 331 |
| 2015-04-14 | 680 | 692 | 680 | 692 | 359,000 | 346 |
| 2015-04-13 | 590 | 630 | 573 | 592 | 1,560,900 | 296 |
| 2015-04-10 | 627 | 657 | 620 | 657 | 867,600 | 328.50 |
| 2015-04-09 | 478 | 557 | 475 | 557 | 62,200 | 278.50 |
| 2015-04-08 | 475 | 477 | 471 | 477 | 8,800 | 238.50 |
| 2015-04-07 | 479 | 479 | 472 | 475 | 7,500 | 237.50 |
| 2015-04-06 | 474 | 476 | 472 | 475 | 5,100 | 237.50 |
| 2015-04-03 | 471 | 473 | 470 | 470 | 5,900 | 235 |
| 2015-04-02 | 469 | 475 | 469 | 473 | 7,600 | 236.50 |
| 2015-04-01 | 472 | 472 | 468 | 470 | 14,900 | 235 |
| 2015-03-31 | 471 | 475 | 470 | 472 | 13,100 | 236 |
| 2015-03-30 | 470 | 474 | 469 | 471 | 5,300 | 235.50 |
| 2015-03-27 | 469 | 476 | 469 | 470 | 5,900 | 235 |
| 2015-03-26 | 473 | 477 | 469 | 469 | 14,300 | 234.50 |
| 2015-03-25 | 476 | 478 | 471 | 476 | 3,800 | 238 |
| 2015-03-24 | 474 | 475 | 470 | 475 | 4,300 | 237.50 |
| 2015-03-23 | 475 | 475 | 465 | 468 | 9,100 | 234 |
| 2015-03-20 | 475 | 475 | 469 | 473 | 8,300 | 236.50 |
| 2015-03-19 | 470 | 476 | 467 | 470 | 3,900 | 235 |
| 2015-03-18 | 476 | 482 | 470 | 470 | 5,500 | 235 |
| 2015-03-17 | 473 | 477 | 466 | 475 | 10,000 | 237.50 |
| 2015-03-16 | 472 | 474 | 465 | 468 | 11,500 | 234 |
| 2015-03-13 | 474 | 483 | 471 | 473 | 14,000 | 236.50 |
| 2015-03-12 | 472 | 480 | 469 | 473 | 16,300 | 236.50 |
| 2015-03-11 | 468 | 484 | 468 | 476 | 10,000 | 238 |
| 2015-03-10 | 475 | 475 | 468 | 468 | 3,900 | 234 |
| 2015-03-09 | 474 | 475 | 470 | 470 | 16,700 | 235 |
| 2015-03-06 | 477 | 478 | 475 | 475 | 8,500 | 237.50 |
| 2015-03-05 | 476 | 484 | 475 | 476 | 10,900 | 238 |
| 2015-03-04 | 476 | 480 | 476 | 480 | 4,700 | 240 |
| 2015-03-03 | 478 | 478 | 475 | 477 | 6,300 | 238.50 |
| 2015-03-02 | 481 | 482 | 475 | 477 | 6,000 | 238.50 |
| 2015-02-27 | 477 | 487 | 477 | 485 | 8,100 | 242.50 |
| 2015-02-26 | 481 | 481 | 477 | 477 | 4,100 | 238.50 |
| 2015-02-25 | 484 | 484 | 475 | 481 | 7,100 | 240.50 |
| 2015-02-24 | 481 | 481 | 476 | 480 | 9,100 | 240 |
| 2015-02-23 | 484 | 484 | 475 | 481 | 11,600 | 240.50 |
| 2015-02-20 | 486 | 486 | 480 | 486 | 6,000 | 243 |
| 2015-02-19 | 481 | 490 | 480 | 485 | 7,200 | 242.50 |
| 2015-02-18 | 480 | 481 | 473 | 480 | 4,800 | 240 |
| 2015-02-17 | 482 | 482 | 471 | 477 | 6,000 | 238.50 |
| 2015-02-16 | 480 | 480 | 470 | 478 | 7,800 | 239 |
| 2015-02-13 | 479 | 481 | 470 | 475 | 9,200 | 237.50 |
| 2015-02-12 | 473 | 480 | 473 | 479 | 7,000 | 239.50 |
| 2015-02-10 | 463 | 472 | 462 | 471 | 5,000 | 235.50 |
| 2015-02-09 | 470 | 470 | 456 | 466 | 10,700 | 233 |
| 2015-02-06 | 465 | 466 | 461 | 463 | 7,800 | 231.50 |
| 2015-02-05 | 463 | 467 | 463 | 467 | 2,200 | 233.50 |
| 2015-02-04 | 461 | 467 | 461 | 463 | 3,400 | 231.50 |
| 2015-02-03 | 465 | 471 | 460 | 468 | 7,700 | 234 |
| 2015-02-02 | 475 | 475 | 464 | 467 | 8,100 | 233.50 |
| 2015-01-30 | 479 | 479 | 459 | 473 | 6,600 | 236.50 |
| 2015-01-29 | 475 | 477 | 472 | 472 | 9,500 | 236 |
| 2015-01-28 | 477 | 482 | 472 | 475 | 5,700 | 237.50 |
| 2015-01-27 | 488 | 488 | 478 | 479 | 5,000 | 239.50 |
| 2015-01-26 | 494 | 494 | 480 | 480 | 12,500 | 240 |
| 2015-01-23 | 486 | 486 | 481 | 481 | 3,300 | 240.50 |
| 2015-01-22 | 480 | 484 | 475 | 478 | 9,600 | 239 |
| 2015-01-21 | 488 | 498 | 481 | 487 | 4,600 | 243.50 |
| 2015-01-20 | 489 | 503 | 472 | 484 | 16,700 | 242 |
| 2015-01-19 | 475 | 490 | 472 | 472 | 9,100 | 236 |
| 2015-01-16 | 466 | 480 | 466 | 475 | 12,900 | 237.50 |
| 2015-01-15 | 487 | 490 | 470 | 473 | 16,900 | 236.50 |
| 2015-01-14 | 526 | 541 | 495 | 495 | 56,200 | 247.50 |
| 2015-01-13 | 493 | 498 | 485 | 498 | 4,400 | 249 |
| 2015-01-09 | 492 | 500 | 485 | 485 | 19,100 | 242.50 |
| 2015-01-08 | 495 | 503 | 489 | 501 | 16,000 | 250.50 |
| 2015-01-07 | 475 | 500 | 475 | 494 | 14,900 | 247 |
| 2015-01-06 | 471 | 485 | 470 | 480 | 12,500 | 240 |
| 2015-01-05 | 489 | 489 | 470 | 485 | 12,000 | 242.50 |
分割・併合履歴 ： [2021-05-28]1株→2株