4350 (株)メディカルシステムネットワーク の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 643 | 645 | 642 | 645 | 12,700 | 161.25 |
| 2009-12-29 | 634 | 643 | 634 | 643 | 3,700 | 160.75 |
| 2009-12-28 | 627 | 635 | 625 | 635 | 6,900 | 158.75 |
| 2009-12-25 | 640 | 640 | 625 | 636 | 1,200 | 159 |
| 2009-12-24 | 640 | 640 | 630 | 630 | 800 | 157.50 |
| 2009-12-22 | 630 | 640 | 630 | 635 | 2,000 | 158.75 |
| 2009-12-21 | 643 | 643 | 630 | 638 | 13,300 | 159.50 |
| 2009-12-18 | 595 | 603 | 595 | 603 | 1,800 | 150.75 |
| 2009-12-17 | 596 | 602 | 596 | 597 | 2,700 | 149.25 |
| 2009-12-16 | 608 | 609 | 600 | 606 | 1,400 | 151.50 |
| 2009-12-15 | 605 | 610 | 590 | 608 | 5,200 | 152 |
| 2009-12-14 | 595 | 604 | 590 | 604 | 1,200 | 151 |
| 2009-12-11 | 609 | 610 | 590 | 591 | 1,000 | 147.75 |
| 2009-12-10 | 600 | 610 | 595 | 610 | 1,000 | 152.50 |
| 2009-12-09 | 608 | 608 | 590 | 600 | 2,400 | 150 |
| 2009-12-08 | 610 | 610 | 598 | 602 | 3,400 | 150.50 |
| 2009-12-07 | 609 | 610 | 600 | 600 | 2,300 | 150 |
| 2009-12-04 | 610 | 610 | 585 | 610 | 4,800 | 152.50 |
| 2009-12-03 | 609 | 610 | 609 | 610 | 6,900 | 152.50 |
| 2009-12-02 | 593 | 593 | 575 | 580 | 2,200 | 145 |
| 2009-12-01 | 580 | 593 | 570 | 593 | 3,200 | 148.25 |
| 2009-11-30 | 571 | 571 | 560 | 570 | 3,400 | 142.50 |
| 2009-11-27 | 600 | 600 | 560 | 575 | 4,300 | 143.75 |
| 2009-11-26 | 599 | 599 | 599 | 599 | 200 | 149.75 |
| 2009-11-25 | 569 | 600 | 569 | 600 | 3,300 | 150 |
| 2009-11-24 | 565 | 575 | 530 | 570 | 7,900 | 142.50 |
| 2009-11-20 | 571 | 574 | 560 | 574 | 2,600 | 143.50 |
| 2009-11-19 | 580 | 605 | 570 | 571 | 5,300 | 142.75 |
| 2009-11-18 | 592 | 592 | 580 | 590 | 2,700 | 147.50 |
| 2009-11-17 | 599 | 599 | 581 | 599 | 5,400 | 149.75 |
| 2009-11-16 | 615 | 615 | 579 | 605 | 3,100 | 151.25 |
| 2009-11-13 | 629 | 629 | 629 | 629 | 400 | 157.25 |
| 2009-11-12 | 630 | 637 | 617 | 637 | 2,200 | 159.25 |
| 2009-11-11 | 635 | 636 | 620 | 620 | 2,700 | 155 |
| 2009-11-10 | 646 | 646 | 635 | 635 | 1,200 | 158.75 |
| 2009-11-09 | 661 | 661 | 650 | 650 | 1,500 | 162.50 |
| 2009-11-06 | 664 | 664 | 640 | 641 | 1,300 | 160.25 |
| 2009-11-05 | 650 | 650 | 650 | 650 | 100 | 162.50 |
| 2009-11-04 | 665 | 665 | 665 | 665 | 100 | 166.25 |
| 2009-11-02 | 657 | 665 | 657 | 665 | 5,800 | 166.25 |
| 2009-10-30 | 655 | 657 | 655 | 657 | 400 | 164.25 |
| 2009-10-29 | 641 | 653 | 641 | 650 | 800 | 162.50 |
| 2009-10-28 | 650 | 650 | 650 | 650 | 100 | 162.50 |
| 2009-10-27 | 656 | 656 | 656 | 656 | 100 | 164 |
| 2009-10-26 | 645 | 659 | 630 | 658 | 4,800 | 164.50 |
| 2009-10-23 | 647 | 647 | 645 | 645 | 300 | 161.25 |
| 2009-10-22 | 645 | 650 | 645 | 650 | 1,300 | 162.50 |
| 2009-10-21 | 650 | 650 | 650 | 650 | 700 | 162.50 |
| 2009-10-20 | 655 | 665 | 655 | 665 | 600 | 166.25 |
| 2009-10-19 | 665 | 665 | 645 | 665 | 500 | 166.25 |
| 2009-10-16 | 670 | 670 | 650 | 668 | 1,600 | 167 |
| 2009-10-15 | 665 | 672 | 665 | 672 | 600 | 168 |
| 2009-10-14 | 669 | 675 | 655 | 655 | 1,000 | 163.75 |
| 2009-10-13 | 646 | 663 | 646 | 663 | 700 | 165.75 |
| 2009-10-09 | 645 | 650 | 640 | 640 | 1,200 | 160 |
| 2009-10-08 | 645 | 650 | 640 | 649 | 1,500 | 162.25 |
| 2009-10-07 | 640 | 649 | 640 | 649 | 700 | 162.25 |
| 2009-10-06 | 635 | 640 | 635 | 640 | 1,400 | 160 |
| 2009-10-05 | 640 | 640 | 640 | 640 | 100 | 160 |
| 2009-10-02 | 650 | 650 | 640 | 640 | 3,800 | 160 |
| 2009-10-01 | 677 | 679 | 660 | 660 | 3,400 | 165 |
| 2009-09-30 | 664 | 664 | 660 | 662 | 1,100 | 165.50 |
| 2009-09-29 | 659 | 669 | 659 | 669 | 2,600 | 167.25 |
| 2009-09-28 | 670 | 670 | 648 | 658 | 5,300 | 164.50 |
| 2009-09-25 | 690 | 690 | 668 | 668 | 4,000 | 167 |
| 2009-09-24 | 695 | 700 | 695 | 695 | 7,800 | 173.75 |
| 2009-09-18 | 699 | 699 | 698 | 699 | 1,000 | 174.75 |
| 2009-09-17 | 691 | 699 | 657 | 699 | 6,300 | 174.75 |
| 2009-09-16 | 700 | 703 | 690 | 690 | 4,600 | 172.50 |
| 2009-09-15 | 690 | 690 | 685 | 690 | 1,600 | 172.50 |
| 2009-09-14 | 703 | 703 | 690 | 690 | 1,200 | 172.50 |
| 2009-09-11 | 702 | 702 | 697 | 697 | 1,000 | 174.25 |
| 2009-09-10 | 700 | 703 | 700 | 700 | 5,700 | 175 |
| 2009-09-09 | 700 | 702 | 700 | 702 | 700 | 175.50 |
| 2009-09-08 | 700 | 701 | 694 | 696 | 2,400 | 174 |
| 2009-09-07 | 702 | 702 | 700 | 701 | 1,900 | 175.25 |
| 2009-09-04 | 703 | 703 | 685 | 695 | 1,600 | 173.75 |
| 2009-09-03 | 703 | 704 | 703 | 703 | 2,200 | 175.75 |
| 2009-09-02 | 695 | 708 | 695 | 703 | 2,500 | 175.75 |
| 2009-09-01 | 694 | 695 | 692 | 695 | 2,900 | 173.75 |
| 2009-08-31 | 688 | 690 | 688 | 688 | 1,700 | 172 |
| 2009-08-28 | 690 | 690 | 683 | 683 | 300 | 170.75 |
| 2009-08-27 | 677 | 690 | 675 | 690 | 2,500 | 172.50 |
| 2009-08-26 | 689 | 692 | 672 | 690 | 2,000 | 172.50 |
| 2009-08-25 | 686 | 689 | 686 | 689 | 1,100 | 172.25 |
| 2009-08-24 | 683 | 688 | 680 | 687 | 1,700 | 171.75 |
| 2009-08-21 | 676 | 678 | 676 | 678 | 1,500 | 169.50 |
| 2009-08-20 | 689 | 690 | 680 | 681 | 2,600 | 170.25 |
| 2009-08-19 | 690 | 690 | 676 | 690 | 1,600 | 172.50 |
| 2009-08-18 | 667 | 690 | 667 | 675 | 1,100 | 168.75 |
| 2009-08-17 | 680 | 682 | 655 | 657 | 4,800 | 164.25 |
| 2009-08-14 | 680 | 689 | 680 | 680 | 1,500 | 170 |
| 2009-08-13 | 693 | 693 | 680 | 680 | 900 | 170 |
| 2009-08-12 | 699 | 700 | 685 | 695 | 3,500 | 173.75 |
| 2009-08-11 | 705 | 708 | 700 | 700 | 1,400 | 175 |
| 2009-08-10 | 695 | 700 | 695 | 700 | 1,500 | 175 |
| 2009-08-07 | 688 | 698 | 680 | 698 | 1,600 | 174.50 |
| 2009-08-06 | 710 | 710 | 685 | 690 | 2,200 | 172.50 |
| 2009-08-05 | 719 | 720 | 698 | 701 | 1,500 | 175.25 |
| 2009-08-04 | 735 | 735 | 682 | 722 | 10,500 | 180.50 |
| 2009-08-03 | 722 | 745 | 715 | 745 | 9,500 | 186.25 |
| 2009-07-31 | 706 | 715 | 698 | 715 | 8,300 | 178.75 |
| 2009-07-30 | 700 | 704 | 693 | 704 | 800 | 176 |
| 2009-07-29 | 706 | 707 | 700 | 700 | 2,300 | 175 |
| 2009-07-28 | 695 | 700 | 690 | 696 | 1,300 | 174 |
| 2009-07-27 | 704 | 707 | 697 | 697 | 4,500 | 174.25 |
| 2009-07-24 | 681 | 703 | 681 | 702 | 2,300 | 175.50 |
| 2009-07-23 | 700 | 700 | 690 | 690 | 800 | 172.50 |
| 2009-07-22 | 670 | 690 | 670 | 690 | 1,700 | 172.50 |
| 2009-07-21 | 665 | 668 | 660 | 668 | 2,800 | 167 |
| 2009-07-17 | 675 | 685 | 660 | 670 | 1,300 | 167.50 |
| 2009-07-16 | 652 | 695 | 652 | 695 | 3,200 | 173.75 |
| 2009-07-15 | 636 | 653 | 635 | 652 | 500 | 163 |
| 2009-07-14 | 650 | 651 | 641 | 642 | 1,800 | 160.50 |
| 2009-07-13 | 693 | 693 | 630 | 650 | 5,700 | 162.50 |
| 2009-07-10 | 700 | 703 | 683 | 703 | 900 | 175.75 |
| 2009-07-09 | 707 | 707 | 682 | 685 | 1,400 | 171.25 |
| 2009-07-08 | 695 | 704 | 673 | 704 | 7,600 | 176 |
| 2009-07-07 | 693 | 698 | 688 | 695 | 3,400 | 173.75 |
| 2009-07-06 | 710 | 710 | 695 | 698 | 6,700 | 174.50 |
| 2009-07-03 | 700 | 720 | 700 | 718 | 7,900 | 179.50 |
| 2009-07-02 | 720 | 734 | 720 | 720 | 8,900 | 180 |
| 2009-07-01 | 748 | 748 | 708 | 720 | 31,400 | 180 |
| 2009-06-24 | 145,000 | 150,000 | 143,000 | 145,504 | 70 | 181.88 |
| 2009-06-23 | 142,600 | 143,000 | 139,504 | 143,000 | 71 | 178.75 |
| 2009-06-22 | 142,504 | 144,504 | 140,600 | 142,504 | 45 | 178.13 |
| 2009-06-19 | 143,000 | 143,904 | 140,904 | 142,504 | 61 | 178.13 |
| 2009-06-18 | 144,000 | 144,504 | 141,000 | 142,000 | 86 | 177.50 |
| 2009-06-17 | 134,000 | 145,000 | 133,000 | 140,000 | 160 | 175 |
| 2009-06-16 | 125,000 | 139,000 | 125,000 | 134,000 | 117 | 167.50 |
| 2009-06-15 | 125,000 | 125,000 | 122,000 | 123,000 | 16 | 153.75 |
| 2009-06-12 | 123,000 | 124,000 | 123,000 | 123,000 | 68 | 153.75 |
| 2009-06-11 | 120,504 | 122,904 | 119,000 | 122,504 | 30 | 153.13 |
| 2009-06-10 | 120,000 | 122,000 | 120,000 | 121,000 | 35 | 151.25 |
| 2009-06-09 | 121,000 | 122,000 | 118,000 | 122,000 | 23 | 152.50 |
| 2009-06-08 | 119,000 | 120,200 | 119,000 | 119,000 | 12 | 148.75 |
| 2009-06-05 | 122,000 | 122,904 | 118,904 | 120,104 | 19 | 150.13 |
| 2009-06-04 | 120,104 | 122,904 | 120,000 | 120,000 | 10 | 150 |
| 2009-06-03 | 119,104 | 123,000 | 119,104 | 121,000 | 6 | 151.25 |
| 2009-06-02 | 122,600 | 122,600 | 121,000 | 121,000 | 3 | 151.25 |
| 2009-06-01 | 122,104 | 123,400 | 115,000 | 120,000 | 72 | 150 |
| 2009-05-29 | 120,704 | 122,000 | 116,000 | 120,104 | 27 | 150.13 |
| 2009-05-28 | 123,000 | 123,000 | 120,000 | 120,104 | 29 | 150.13 |
| 2009-05-27 | 122,800 | 123,000 | 120,704 | 123,000 | 20 | 153.75 |
| 2009-05-26 | 120,000 | 122,800 | 120,000 | 122,800 | 16 | 153.50 |
| 2009-05-25 | 121,000 | 123,000 | 118,000 | 120,000 | 24 | 150 |
| 2009-05-22 | 121,704 | 123,000 | 117,704 | 123,000 | 22 | 153.75 |
| 2009-05-21 | 122,504 | 122,504 | 115,304 | 115,704 | 42 | 144.63 |
| 2009-05-20 | 122,000 | 122,000 | 118,104 | 120,504 | 56 | 150.63 |
| 2009-05-19 | 125,000 | 125,104 | 121,000 | 122,800 | 61 | 153.50 |
| 2009-05-18 | 124,104 | 125,104 | 122,200 | 124,000 | 67 | 155 |
| 2009-05-15 | 116,904 | 121,000 | 116,800 | 120,000 | 42 | 150 |
| 2009-05-14 | 115,000 | 118,000 | 115,000 | 117,504 | 24 | 146.88 |
| 2009-05-13 | 118,504 | 118,504 | 115,000 | 118,504 | 33 | 148.13 |
| 2009-05-12 | 123,504 | 123,504 | 118,504 | 120,800 | 35 | 151 |
| 2009-05-11 | 110,000 | 125,000 | 110,000 | 124,904 | 157 | 156.13 |
| 2009-05-08 | 107,000 | 109,904 | 106,800 | 109,904 | 89 | 137.38 |
| 2009-05-07 | 101,000 | 102,000 | 99,104 | 101,504 | 29 | 126.88 |
| 2009-05-01 | 97,200 | 100,000 | 97,200 | 100,000 | 18 | 125 |
| 2009-04-30 | 97,704 | 98,504 | 97,200 | 97,200 | 9 | 121.50 |
| 2009-04-28 | 96,000 | 97,504 | 96,000 | 97,504 | 9 | 121.88 |
| 2009-04-27 | 95,800 | 95,904 | 94,904 | 95,000 | 4 | 118.75 |
| 2009-04-24 | 94,000 | 96,000 | 93,000 | 96,000 | 10 | 120 |
| 2009-04-23 | 94,000 | 95,000 | 93,000 | 93,000 | 16 | 116.25 |
| 2009-04-22 | 96,904 | 97,000 | 96,904 | 97,000 | 4 | 121.25 |
| 2009-04-21 | 94,000 | 96,000 | 94,000 | 96,000 | 9 | 120 |
| 2009-04-20 | 92,504 | 94,000 | 91,000 | 94,000 | 21 | 117.50 |
| 2009-04-17 | 91,000 | 91,104 | 91,000 | 91,000 | 6 | 113.75 |
| 2009-04-16 | 90,104 | 92,000 | 90,104 | 91,000 | 5 | 113.75 |
| 2009-04-15 | 90,304 | 90,304 | 90,000 | 90,000 | 11 | 112.50 |
| 2009-04-14 | 88,504 | 90,000 | 88,504 | 90,000 | 15 | 112.50 |
| 2009-04-13 | 90,904 | 90,904 | 89,600 | 89,600 | 18 | 112 |
| 2009-04-10 | 91,504 | 91,504 | 88,600 | 90,000 | 14 | 112.50 |
| 2009-04-09 | 89,104 | 92,000 | 88,000 | 91,904 | 15 | 114.88 |
| 2009-04-08 | 90,000 | 90,600 | 90,000 | 90,000 | 8 | 112.50 |
| 2009-04-07 | 94,000 | 94,000 | 90,000 | 90,304 | 34 | 112.88 |
| 2009-04-06 | 99,000 | 99,000 | 94,000 | 94,000 | 19 | 117.50 |
| 2009-04-03 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 123.75 |
| 2009-04-02 | 98,000 | 101,000 | 96,000 | 98,600 | 78 | 123.25 |
| 2009-04-01 | 90,000 | 98,104 | 90,000 | 97,904 | 48 | 122.38 |
| 2009-03-31 | 90,000 | 91,000 | 90,000 | 91,000 | 5 | 113.75 |
| 2009-03-30 | 92,000 | 92,504 | 89,904 | 89,904 | 45 | 112.38 |
| 2009-03-26 | 94,000 | 95,000 | 90,000 | 95,000 | 28 | 118.75 |
| 2009-03-25 | 95,504 | 95,504 | 94,000 | 94,000 | 20 | 117.50 |
| 2009-03-24 | 94,600 | 97,904 | 94,504 | 97,904 | 48 | 122.38 |
| 2009-03-23 | 101,504 | 101,504 | 95,000 | 95,000 | 40 | 118.75 |
| 2009-03-19 | 104,504 | 105,000 | 100,000 | 101,504 | 44 | 126.88 |
| 2009-03-18 | 106,000 | 106,104 | 104,504 | 104,504 | 34 | 130.63 |
| 2009-03-17 | 105,000 | 106,504 | 103,000 | 106,000 | 63 | 132.50 |
| 2009-03-16 | 102,504 | 105,504 | 102,504 | 104,800 | 51 | 131 |
| 2009-03-13 | 102,800 | 102,904 | 101,800 | 102,504 | 29 | 128.13 |
| 2009-03-12 | 98,400 | 102,000 | 98,400 | 102,000 | 44 | 127.50 |
| 2009-03-11 | 96,304 | 98,504 | 96,304 | 98,400 | 32 | 123 |
| 2009-03-10 | 96,000 | 96,904 | 96,000 | 96,304 | 45 | 120.38 |
| 2009-03-09 | 93,000 | 96,000 | 93,000 | 96,000 | 25 | 120 |
| 2009-03-06 | 91,200 | 93,000 | 91,000 | 93,000 | 14 | 116.25 |
| 2009-03-05 | 88,800 | 92,000 | 88,800 | 91,000 | 21 | 113.75 |
| 2009-03-04 | 85,800 | 87,800 | 85,800 | 87,800 | 11 | 109.75 |
| 2009-03-03 | 85,904 | 85,904 | 85,000 | 85,000 | 63 | 106.25 |
| 2009-03-02 | 86,904 | 86,904 | 85,504 | 85,904 | 28 | 107.38 |
| 2009-02-27 | 83,400 | 84,904 | 82,800 | 84,904 | 38 | 106.13 |
| 2009-02-26 | 83,600 | 83,600 | 83,304 | 83,304 | 21 | 104.13 |
| 2009-02-25 | 83,304 | 84,000 | 83,304 | 83,600 | 26 | 104.50 |
| 2009-02-24 | 83,000 | 83,000 | 82,704 | 82,704 | 15 | 103.38 |
| 2009-02-23 | 82,904 | 83,000 | 82,504 | 83,000 | 18 | 103.75 |
| 2009-02-20 | 85,000 | 85,000 | 84,200 | 84,200 | 37 | 105.25 |
| 2009-02-19 | 84,504 | 85,000 | 83,504 | 85,000 | 29 | 106.25 |
| 2009-02-18 | 85,000 | 85,000 | 83,000 | 83,504 | 26 | 104.38 |
| 2009-02-17 | 83,000 | 85,000 | 83,000 | 84,704 | 26 | 105.88 |
| 2009-02-16 | 76,800 | 82,000 | 76,800 | 82,000 | 25 | 102.50 |
| 2009-02-13 | 75,504 | 77,000 | 75,504 | 77,000 | 8 | 96.25 |
| 2009-02-12 | 74,104 | 76,000 | 74,104 | 75,504 | 18 | 94.38 |
| 2009-02-10 | 73,800 | 73,800 | 73,504 | 73,800 | 11 | 92.25 |
| 2009-02-09 | 77,304 | 77,304 | 72,304 | 72,800 | 82 | 91 |
| 2009-02-06 | 80,400 | 82,000 | 77,000 | 77,000 | 82 | 96.25 |
| 2009-02-05 | 85,000 | 85,000 | 78,504 | 79,904 | 242 | 99.88 |
| 2009-02-04 | 72,104 | 75,000 | 72,000 | 75,000 | 34 | 93.75 |
| 2009-02-03 | 71,104 | 72,000 | 71,104 | 72,000 | 15 | 90 |
| 2009-02-02 | 71,504 | 71,504 | 70,504 | 70,600 | 43 | 88.25 |
| 2009-01-30 | 71,504 | 71,504 | 70,504 | 70,504 | 18 | 88.13 |
| 2009-01-29 | 71,600 | 72,000 | 71,600 | 72,000 | 18 | 90 |
| 2009-01-28 | 71,904 | 72,504 | 71,600 | 72,000 | 27 | 90 |
| 2009-01-27 | 76,304 | 76,304 | 71,504 | 71,800 | 57 | 89.75 |
| 2009-01-26 | 79,200 | 79,304 | 76,200 | 76,304 | 17 | 95.38 |
| 2009-01-23 | 84,000 | 84,000 | 80,000 | 81,200 | 58 | 101.50 |
| 2009-01-22 | 85,104 | 85,200 | 85,104 | 85,200 | 2 | 106.50 |
| 2009-01-21 | 85,104 | 85,200 | 85,104 | 85,200 | 14 | 106.50 |
| 2009-01-20 | 89,000 | 89,104 | 86,000 | 86,104 | 20 | 107.63 |
| 2009-01-19 | 89,000 | 89,104 | 86,504 | 88,000 | 18 | 110 |
| 2009-01-16 | 89,104 | 91,000 | 88,400 | 91,000 | 35 | 113.75 |
| 2009-01-15 | 91,000 | 91,104 | 91,000 | 91,104 | 6 | 113.88 |
| 2009-01-14 | 92,000 | 92,104 | 90,600 | 92,000 | 11 | 115 |
| 2009-01-09 | 94,904 | 94,904 | 92,104 | 94,000 | 12 | 117.50 |
| 2009-01-08 | 95,104 | 95,104 | 95,104 | 95,104 | 2 | 118.88 |
| 2009-01-07 | 95,104 | 95,200 | 92,504 | 95,000 | 22 | 118.75 |
| 2009-01-06 | 96,104 | 96,504 | 95,000 | 95,104 | 24 | 118.88 |
| 2009-01-05 | 96,104 | 96,104 | 96,104 | 96,104 | 17 | 120.13 |
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
