4350 (株)メディカルシステムネットワーク の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 94,504 | 94,504 | 94,000 | 94,000 | 2 | 117.50 |
| 2008-12-29 | 94,000 | 96,000 | 94,000 | 94,000 | 4 | 117.50 |
| 2008-12-26 | 95,000 | 95,504 | 95,000 | 95,000 | 13 | 118.75 |
| 2008-12-25 | 94,904 | 94,904 | 94,904 | 94,904 | 1 | 118.63 |
| 2008-12-24 | 90,600 | 94,904 | 90,600 | 94,800 | 5 | 118.50 |
| 2008-12-22 | 93,504 | 94,600 | 92,000 | 94,600 | 14 | 118.25 |
| 2008-12-19 | 93,800 | 94,000 | 93,504 | 93,504 | 6 | 116.88 |
| 2008-12-18 | 93,704 | 93,704 | 93,704 | 93,704 | 2 | 117.13 |
| 2008-12-17 | 94,000 | 94,000 | 93,504 | 93,600 | 8 | 117 |
| 2008-12-16 | 94,904 | 96,000 | 94,904 | 96,000 | 2 | 120 |
| 2008-12-15 | 94,800 | 94,800 | 94,800 | 94,800 | 2 | 118.50 |
| 2008-12-12 | 94,704 | 94,704 | 94,704 | 94,704 | 1 | 118.38 |
| 2008-12-11 | 95,000 | 95,000 | 93,504 | 94,600 | 8 | 118.25 |
| 2008-12-10 | 95,104 | 95,200 | 95,000 | 95,000 | 4 | 118.75 |
| 2008-12-09 | 97,000 | 97,000 | 97,000 | 97,000 | 6 | 121.25 |
| 2008-12-08 | 97,704 | 98,000 | 97,504 | 98,000 | 4 | 122.50 |
| 2008-12-04 | 97,704 | 97,704 | 97,600 | 97,704 | 23 | 122.13 |
| 2008-12-03 | 97,704 | 97,704 | 97,704 | 97,704 | 10 | 122.13 |
| 2008-12-02 | 97,904 | 97,904 | 97,800 | 97,800 | 14 | 122.25 |
| 2008-12-01 | 97,800 | 97,800 | 97,800 | 97,800 | 7 | 122.25 |
| 2008-11-28 | 94,104 | 95,000 | 94,104 | 95,000 | 10 | 118.75 |
| 2008-11-27 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2008-11-26 | 95,104 | 95,104 | 95,000 | 95,000 | 4 | 118.75 |
| 2008-11-25 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 121.25 |
| 2008-11-21 | 95,000 | 96,000 | 95,000 | 96,000 | 7 | 120 |
| 2008-11-20 | 95,000 | 96,000 | 95,000 | 95,000 | 4 | 118.75 |
| 2008-11-19 | 95,104 | 95,104 | 95,104 | 95,104 | 1 | 118.88 |
| 2008-11-17 | 95,104 | 95,104 | 95,000 | 95,000 | 9 | 118.75 |
| 2008-11-14 | 101,000 | 101,000 | 100,000 | 100,000 | 2 | 125 |
| 2008-11-13 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2008-11-12 | 98,000 | 100,000 | 95,000 | 100,000 | 11 | 125 |
| 2008-11-11 | 98,000 | 99,000 | 97,000 | 98,000 | 7 | 122.50 |
| 2008-11-10 | 100,000 | 101,504 | 99,000 | 99,000 | 9 | 123.75 |
| 2008-11-07 | 100,104 | 100,104 | 98,400 | 100,000 | 10 | 125 |
| 2008-11-06 | 104,904 | 104,904 | 102,000 | 102,000 | 6 | 127.50 |
| 2008-11-05 | 107,000 | 107,000 | 100,000 | 105,000 | 22 | 131.25 |
| 2008-11-04 | 110,000 | 110,000 | 104,000 | 107,000 | 28 | 133.75 |
| 2008-10-31 | 103,200 | 107,000 | 103,200 | 107,000 | 10 | 133.75 |
| 2008-10-30 | 100,000 | 103,000 | 100,000 | 103,000 | 3 | 128.75 |
| 2008-10-29 | 100,000 | 102,000 | 100,000 | 102,000 | 6 | 127.50 |
| 2008-10-28 | 97,000 | 98,000 | 93,400 | 98,000 | 22 | 122.50 |
| 2008-10-27 | 98,000 | 100,000 | 98,000 | 100,000 | 4 | 125 |
| 2008-10-24 | 100,104 | 102,000 | 100,000 | 100,000 | 24 | 125 |
| 2008-10-23 | 103,000 | 103,000 | 100,000 | 100,000 | 5 | 125 |
| 2008-10-22 | 103,104 | 103,504 | 103,104 | 103,504 | 2 | 129.38 |
| 2008-10-21 | 102,104 | 109,000 | 102,104 | 104,504 | 16 | 130.63 |
| 2008-10-20 | 102,000 | 102,000 | 101,200 | 101,200 | 13 | 126.50 |
| 2008-10-17 | 102,504 | 105,904 | 102,000 | 102,000 | 9 | 127.50 |
| 2008-10-16 | 104,904 | 104,904 | 101,104 | 102,000 | 6 | 127.50 |
| 2008-10-15 | 102,000 | 105,000 | 102,000 | 105,000 | 11 | 131.25 |
| 2008-10-14 | 110,000 | 111,904 | 107,504 | 108,000 | 17 | 135 |
| 2008-10-10 | 97,000 | 100,000 | 93,000 | 100,000 | 24 | 125 |
| 2008-10-09 | 96,000 | 100,000 | 94,904 | 100,000 | 18 | 125 |
| 2008-10-08 | 98,000 | 100,000 | 95,904 | 96,000 | 32 | 120 |
| 2008-10-07 | 113,904 | 113,904 | 104,904 | 109,000 | 88 | 136.25 |
| 2008-10-06 | 119,904 | 121,000 | 119,904 | 121,000 | 8 | 151.25 |
| 2008-10-03 | 116,504 | 120,000 | 115,000 | 120,000 | 15 | 150 |
| 2008-10-02 | 120,200 | 120,504 | 114,504 | 114,504 | 11 | 143.13 |
| 2008-10-01 | 120,600 | 120,600 | 116,504 | 120,504 | 6 | 150.63 |
| 2008-09-30 | 120,000 | 120,000 | 111,400 | 115,000 | 55 | 143.75 |
| 2008-09-29 | 128,104 | 131,904 | 128,104 | 131,400 | 5 | 164.25 |
| 2008-09-24 | 95,000 | 95,000 | 94,904 | 94,904 | 2 | 118.63 |
| 2008-09-17 | 93,304 | 93,304 | 93,304 | 93,304 | 1 | 116.63 |
| 2008-09-16 | 92,000 | 95,000 | 92,000 | 94,000 | 5 | 117.50 |
| 2008-09-12 | 108,000 | 110,000 | 108,000 | 110,000 | 2 | 137.50 |
分割・併合履歴 ： [2012-05-29]1株→2株 [2012-03-28]1株→2株 [2009-07-01]1株→200株 [2005-09-27]1株→2株 [2003-09-25]1株→2株
