4350 (株)メディカルシステムネットワークの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	838	857	832	850	10,600	212.50
2011-12-29	806	839	804	838	16,500	209.50
2011-12-28	800	804	796	804	14,400	201
2011-12-27	791	800	788	800	14,400	200
2011-12-26	791	791	783	784	8,300	196
2011-12-22	778	783	775	783	6,200	195.75
2011-12-21	775	779	762	778	5,400	194.50
2011-12-20	775	782	765	769	19,700	192.25
2011-12-19	774	783	773	777	4,000	194.25
2011-12-16	782	789	774	785	6,500	196.25
2011-12-15	781	788	777	783	10,000	195.75
2011-12-14	789	790	781	790	7,000	197.50
2011-12-13	777	795	777	789	12,700	197.25
2011-12-12	770	794	750	790	22,600	197.50
2011-12-09	777	777	750	751	12,900	187.75
2011-12-08	779	780	760	764	7,700	191
2011-12-07	774	781	761	775	7,600	193.75
2011-12-06	780	780	759	759	8,800	189.75
2011-12-05	786	789	772	780	5,100	195
2011-12-02	790	790	778	784	3,900	196
2011-12-01	780	790	776	782	9,500	195.50
2011-11-30	788	788	751	773	12,700	193.25
2011-11-29	765	773	765	773	3,000	193.25
2011-11-28	757	757	744	750	2,700	187.50
2011-11-25	757	760	743	750	4,600	187.50
2011-11-24	755	756	730	756	6,100	189
2011-11-22	737	755	736	753	2,700	188.25
2011-11-21	747	769	747	751	6,600	187.75
2011-11-18	758	799	751	762	6,100	190.50
2011-11-17	770	771	749	758	9,600	189.50
2011-11-16	787	790	768	773	6,400	193.25
2011-11-15	795	800	791	791	3,500	197.75
2011-11-14	795	801	792	800	3,500	200
2011-11-11	796	800	780	795	14,900	198.75
2011-11-10	806	811	805	808	7,500	202
2011-11-09	835	835	821	832	3,900	208
2011-11-08	863	863	811	820	35,000	205
2011-11-07	851	861	840	861	9,100	215.25
2011-11-04	830	843	817	843	30,100	210.75
2011-11-02	832	836	831	833	3,500	208.25
2011-11-01	847	855	840	842	18,900	210.50
2011-10-31	849	860	846	847	6,400	211.75
2011-10-28	847	847	829	847	10,000	211.75
2011-10-27	829	847	829	847	6,100	211.75
2011-10-26	838	846	837	839	10,800	209.75
2011-10-25	810	836	810	822	16,800	205.50
2011-10-24	822	827	811	821	17,700	205.25
2011-10-21	832	842	829	830	6,300	207.50
2011-10-20	865	865	827	832	16,900	208
2011-10-19	867	868	852	864	4,600	216
2011-10-18	861	871	852	852	7,700	213
2011-10-17	875	880	873	876	2,500	219
2011-10-14	874	880	872	873	6,500	218.25
2011-10-13	871	888	868	888	10,300	222
2011-10-12	877	889	871	871	16,200	217.75
2011-10-11	874	887	865	887	31,000	221.75
2011-10-07	830	844	825	844	23,200	211
2011-10-06	780	825	780	815	57,100	203.75
2011-10-05	818	818	781	781	14,900	195.25
2011-10-04	810	817	790	810	14,900	202.50
2011-10-03	806	829	804	825	15,900	206.25
2011-09-30	813	813	791	806	12,800	201.50
2011-09-29	776	798	751	798	16,500	199.50
2011-09-28	747	778	747	768	20,200	192
2011-09-27	794	794	753	771	27,100	192.75
2011-09-26	797	797	742	742	37,500	185.50
2011-09-22	798	798	772	782	28,000	195.50
2011-09-21	826	826	807	808	13,600	202
2011-09-20	835	835	824	827	17,300	206.75
2011-09-16	820	840	820	839	21,700	209.75
2011-09-15	796	820	790	820	32,600	205
2011-09-14	815	822	774	774	36,500	193.50
2011-09-13	830	837	812	813	22,600	203.25
2011-09-12	828	844	816	816	48,900	204
2011-09-09	853	854	836	849	22,900	212.25
2011-09-08	871	871	833	838	33,900	209.50
2011-09-07	818	830	812	826	30,600	206.50
2011-09-06	840	847	784	794	86,000	198.50
2011-09-05	901	905	843	844	74,000	211
2011-09-02	935	935	903	913	28,700	228.25
2011-09-01	927	940	923	937	29,200	234.25
2011-08-31	930	935	919	924	29,300	231
2011-08-30	977	979	942	942	39,100	235.50
2011-08-29	947	984	943	971	28,900	242.75
2011-08-26	937	947	915	947	31,900	236.75
2011-08-25	924	959	924	936	37,100	234
2011-08-24	968	977	921	923	52,800	230.75
2011-08-23	964	970	945	953	41,400	238.25
2011-08-22	975	1,010	951	957	69,000	239.25
2011-08-19	1,008	1,036	996	1,005	84,800	251.25
2011-08-18	1,051	1,073	1,033	1,038	64,000	259.50
2011-08-17	1,035	1,053	1,011	1,050	67,100	262.50
2011-08-16	1,047	1,048	1,027	1,039	55,300	259.75
2011-08-15	995	1,024	986	1,017	90,200	254.25
2011-08-12	938	967	936	965	54,900	241.25
2011-08-11	906	935	901	923	58,600	230.75
2011-08-10	924	948	918	936	53,200	234
2011-08-09	870	905	827	894	86,400	223.50
2011-08-08	979	985	885	915	99,100	228.75
2011-08-05	906	965	906	949	83,600	237.25
2011-08-04	920	974	913	948	135,900	237
2011-08-03	909	919	894	907	62,900	226.75
2011-08-02	873	909	871	909	39,100	227.25
2011-08-01	875	885	865	873	56,400	218.25
2011-07-29	885	885	864	881	25,800	220.25
2011-07-28	874	888	873	875	14,000	218.75
2011-07-27	900	900	885	887	29,100	221.75
2011-07-26	878	895	871	892	30,200	223
2011-07-25	861	873	855	872	21,000	218
2011-07-22	878	879	846	850	37,100	212.50
2011-07-21	864	880	864	873	41,400	218.25
2011-07-20	875	875	863	864	29,500	216
2011-07-19	852	870	851	860	43,200	215
2011-07-15	815	849	806	849	39,000	212.25
2011-07-14	824	824	804	813	13,100	203.25
2011-07-13	781	819	780	819	22,600	204.75
2011-07-12	787	795	781	785	26,000	196.25
2011-07-11	800	812	800	802	32,200	200.50
2011-07-08	835	842	800	805	72,500	201.25
2011-07-07	837	843	831	835	58,700	208.75
2011-07-06	826	838	818	831	31,000	207.75
2011-07-05	793	820	787	815	46,500	203.75
2011-07-04	815	815	794	800	38,200	200
2011-07-01	790	818	771	795	71,100	198.75
2011-06-30	770	771	755	767	49,400	191.75
2011-06-29	770	787	764	780	87,600	195
2011-06-28	725	760	724	760	49,800	190
2011-06-27	738	738	722	725	15,700	181.25
2011-06-24	725	725	716	724	13,900	181
2011-06-23	725	730	716	725	14,900	181.25
2011-06-22	728	728	716	725	8,600	181.25
2011-06-21	710	728	696	728	24,400	182
2011-06-20	700	711	697	707	16,100	176.75
2011-06-17	704	706	680	701	45,700	175.25
2011-06-16	709	718	706	709	23,000	177.25
2011-06-15	735	744	700	713	53,400	178.25
2011-06-14	715	733	711	729	76,100	182.25
2011-06-13	684	716	684	704	36,000	176
2011-06-10	688	690	682	684	12,000	171
2011-06-09	690	690	680	688	3,100	172
2011-06-08	697	698	681	693	13,300	173.25
2011-06-07	685	704	677	704	48,600	176
2011-06-06	686	686	675	682	5,700	170.50
2011-06-03	673	676	672	676	4,300	169
2011-06-02	673	674	666	673	6,900	168.25
2011-06-01	668	675	668	675	10,700	168.75
2011-05-31	665	668	661	668	5,100	167
2011-05-30	663	668	640	662	19,700	165.50
2011-05-27	669	682	667	668	25,200	167
2011-05-26	681	682	675	679	3,900	169.75
2011-05-25	680	684	674	681	7,200	170.25
2011-05-24	660	679	660	679	25,300	169.75
2011-05-23	685	685	672	680	9,300	170
2011-05-20	694	695	677	685	13,100	171.25
2011-05-19	699	699	693	693	9,400	173.25
2011-05-18	690	697	686	697	15,500	174.25
2011-05-17	696	696	690	690	4,700	172.50
2011-05-16	688	700	684	695	12,200	173.75
2011-05-13	679	695	678	688	27,600	172
2011-05-12	688	691	677	687	13,300	171.75
2011-05-11	700	700	685	685	17,300	171.25
2011-05-10	702	705	693	700	21,400	175
2011-05-09	700	704	690	702	50,000	175.50
2011-05-06	690	696	675	690	50,200	172.50
2011-05-02	688	692	656	692	111,600	173
2011-04-28	590	595	584	592	10,300	148
2011-04-27	588	590	584	584	7,300	146
2011-04-26	583	588	576	580	4,300	145
2011-04-25	571	582	571	582	3,600	145.50
2011-04-22	577	580	570	571	6,200	142.75
2011-04-21	575	577	575	577	2,100	144.25
2011-04-20	578	580	577	577	2,400	144.25
2011-04-19	578	582	577	578	2,000	144.50
2011-04-18	573	588	573	588	2,300	147
2011-04-15	570	580	570	572	3,800	143
2011-04-14	580	580	570	572	2,300	143
2011-04-13	589	589	575	578	1,800	144.50
2011-04-12	590	590	581	585	1,100	146.25
2011-04-11	595	597	595	596	3,200	149
2011-04-08	563	595	563	595	11,400	148.75
2011-04-07	570	573	567	573	1,900	143.25
2011-04-06	572	575	562	575	4,700	143.75
2011-04-05	581	581	557	564	5,900	141
2011-04-04	582	582	572	575	2,400	143.75
2011-04-01	585	586	574	583	9,200	145.75
2011-03-31	570	585	570	585	5,000	146.25
2011-03-30	571	582	564	574	12,400	143.50
2011-03-29	565	580	565	580	7,200	145
2011-03-28	565	582	559	565	6,100	141.25
2011-03-25	573	579	560	560	5,600	140
2011-03-24	586	590	573	575	5,000	143.75
2011-03-23	582	590	579	587	19,000	146.75
2011-03-22	580	599	573	581	23,100	145.25
2011-03-18	494	561	478	560	23,800	140
2011-03-17	470	486	466	486	12,700	121.50
2011-03-16	430	485	430	485	63,100	121.25
2011-03-15	560	560	460	462	46,000	115.50
2011-03-14	523	583	523	560	38,800	140
2011-03-11	630	635	617	623	21,300	155.75
2011-03-10	661	661	637	637	13,200	159.25
2011-03-09	660	669	660	661	19,100	165.25
2011-03-08	665	666	662	664	9,500	166
2011-03-07	670	670	661	666	9,700	166.50
2011-03-04	672	680	666	676	18,300	169
2011-03-03	684	684	667	672	22,900	168
2011-03-02	688	688	684	685	8,900	171.25
2011-03-01	692	692	688	690	12,900	172.50
2011-02-28	688	690	686	690	6,800	172.50
2011-02-25	688	692	685	691	12,500	172.75
2011-02-24	686	690	686	689	17,200	172.25
2011-02-23	689	689	685	687	6,000	171.75
2011-02-22	686	689	681	685	11,500	171.25
2011-02-21	689	693	687	690	20,800	172.50
2011-02-18	691	694	683	685	40,500	171.25
2011-02-17	675	686	672	683	28,400	170.75
2011-02-16	674	675	669	672	9,400	168
2011-02-15	676	676	665	674	5,100	168.50
2011-02-14	668	672	668	670	8,000	167.50
2011-02-10	662	665	662	665	2,500	166.25
2011-02-09	665	666	662	664	3,600	166
2011-02-08	655	663	655	661	5,400	165.25
2011-02-07	667	667	654	657	6,200	164.25
2011-02-04	670	670	659	660	8,200	165
2011-02-03	670	670	659	666	2,800	166.50
2011-02-02	668	670	660	670	2,000	167.50
2011-02-01	668	668	663	667	7,300	166.75
2011-01-31	671	671	664	667	4,200	166.75
2011-01-28	673	673	665	671	7,800	167.75
2011-01-27	675	675	665	668	6,500	167
2011-01-26	670	670	660	668	3,800	167
2011-01-25	660	665	659	664	6,000	166
2011-01-24	670	670	663	667	4,600	166.75
2011-01-21	678	678	663	668	7,100	167
2011-01-20	675	680	671	679	3,700	169.75
2011-01-19	670	678	669	675	15,200	168.75
2011-01-18	661	674	661	668	7,600	167
2011-01-17	663	665	660	661	6,400	165.25
2011-01-14	659	667	659	662	18,000	165.50
2011-01-13	649	660	647	658	6,800	164.50
2011-01-12	659	671	645	649	27,200	162.25
2011-01-11	637	670	635	659	13,900	164.75
2011-01-07	630	636	628	636	19,600	159
2011-01-06	624	640	624	630	31,300	157.50
2011-01-05	624	625	620	625	6,200	156.25
2011-01-04	624	624	616	623	8,900	155.75

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

2024年12月
日	月	火	水	木	金	土
« 11月29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

4350 (株)メディカルシステムネットワーク の時系列データ [2011年度]

4350 (株)メディカルシステムネットワークの時系列データ [2011年度]