4350 (株)メディカルシステムネットワークの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	402	404	394	399	110,400	399
2012-12-27	406	415	402	402	87,400	402
2012-12-26	406	414	400	411	87,000	411
2012-12-25	410	416	405	414	35,500	414
2012-12-21	423	423	405	412	99,100	412
2012-12-20	438	438	418	420	92,000	420
2012-12-19	439	440	433	439	45,300	439
2012-12-18	446	446	435	437	62,000	437
2012-12-17	439	447	437	446	87,600	446
2012-12-14	451	451	438	439	60,800	439
2012-12-13	447	451	437	450	68,100	450
2012-12-12	439	445	432	445	58,400	445
2012-12-11	430	438	430	433	22,000	433
2012-12-10	436	438	433	433	22,400	433
2012-12-07	449	449	436	439	61,400	439
2012-12-06	451	453	446	449	26,000	449
2012-12-05	444	451	442	450	51,100	450
2012-12-04	454	454	435	442	138,200	442
2012-12-03	462	462	451	452	98,700	452
2012-11-30	456	458	448	454	135,300	454
2012-11-29	431	457	430	455	199,900	455
2012-11-28	426	429	423	429	70,100	429
2012-11-27	430	430	423	423	33,700	423
2012-11-26	433	433	425	429	32,900	429
2012-11-22	438	438	426	427	38,800	427
2012-11-21	422	435	422	432	114,900	432
2012-11-20	424	434	420	421	117,900	421
2012-11-19	425	435	423	429	132,000	429
2012-11-16	419	428	411	427	171,900	427
2012-11-15	414	422	402	421	183,400	421
2012-11-14	415	417	410	413	99,900	413
2012-11-13	431	431	408	418	221,200	418
2012-11-12	423	426	421	424	70,400	424
2012-11-09	429	429	417	422	105,600	422
2012-11-08	438	438	427	431	111,400	431
2012-11-07	438	444	432	438	104,600	438
2012-11-06	438	452	432	436	146,800	436
2012-11-05	442	458	439	443	198,400	443
2012-11-02	429	445	429	435	202,400	435
2012-11-01	440	440	424	427	185,900	427
2012-10-31	445	445	425	437	312,500	437
2012-10-30	469	471	435	438	597,200	438
2012-10-29	424	489	418	486	835,400	486
2012-10-26	535	537	514	516	91,500	516
2012-10-25	550	550	535	540	86,200	540
2012-10-24	551	560	548	550	75,700	550
2012-10-23	576	576	558	561	51,800	561
2012-10-22	560	578	560	571	59,200	571
2012-10-19	551	567	546	565	56,900	565
2012-10-18	557	562	551	551	64,000	551
2012-10-17	565	567	552	556	38,000	556
2012-10-16	557	564	552	557	88,600	557
2012-10-15	555	559	546	557	84,400	557
2012-10-12	564	568	548	555	61,000	555
2012-10-11	547	567	539	564	178,500	564
2012-10-10	535	565	535	555	238,400	555
2012-10-09	530	548	528	537	227,200	537
2012-10-05	544	547	531	536	102,900	536
2012-10-04	555	565	543	544	123,100	544
2012-10-03	569	577	549	553	94,100	553
2012-10-02	585	589	563	569	115,000	569
2012-10-01	575	595	552	589	204,700	589
2012-09-28	582	603	572	584	278,000	584
2012-09-27	549	574	546	572	139,900	572
2012-09-26	530	555	530	549	84,400	549
2012-09-25	527	544	525	539	75,100	539
2012-09-24	528	529	513	525	51,600	525
2012-09-21	503	525	500	524	101,500	524
2012-09-20	504	507	500	501	36,800	501
2012-09-19	495	507	494	501	53,100	501
2012-09-18	496	502	493	494	52,200	494
2012-09-14	509	520	497	498	108,700	498
2012-09-13	502	506	498	506	66,800	506
2012-09-12	494	509	491	502	51,700	502
2012-09-11	493	500	489	494	65,800	494
2012-09-10	493	504	491	501	61,100	501
2012-09-07	503	509	491	495	55,200	495
2012-09-06	502	507	486	495	149,000	495
2012-09-05	517	519	502	509	52,900	509
2012-09-04	536	542	504	519	83,700	519
2012-09-03	552	556	535	540	68,100	540
2012-08-31	535	568	530	547	109,600	547
2012-08-30	530	544	520	536	61,000	536
2012-08-29	540	544	532	535	58,200	535
2012-08-28	531	546	521	541	104,000	541
2012-08-27	533	555	527	530	188,500	530
2012-08-24	526	535	519	531	66,300	531
2012-08-23	530	534	515	531	99,000	531
2012-08-22	519	539	511	538	184,000	538
2012-08-21	498	501	492	496	35,000	496
2012-08-20	485	520	484	500	88,000	500
2012-08-17	488	488	478	484	43,200	484
2012-08-16	484	490	481	487	17,100	487
2012-08-15	500	500	482	484	50,700	484
2012-08-14	500	506	486	497	54,800	497
2012-08-13	490	499	482	495	32,200	495
2012-08-10	500	500	489	493	41,300	493
2012-08-09	507	510	490	499	82,800	499
2012-08-08	511	528	502	510	85,900	510
2012-08-07	471	530	467	520	135,900	520
2012-08-06	470	485	463	471	156,700	471
2012-08-03	496	503	488	490	79,400	490
2012-08-02	509	513	485	506	107,000	506
2012-08-01	535	539	505	510	126,700	510
2012-07-31	553	553	520	533	118,300	533
2012-07-30	564	564	542	553	74,200	553
2012-07-27	531	550	531	549	109,400	549
2012-07-26	512	544	512	529	160,400	529
2012-07-25	515	522	502	504	134,300	504
2012-07-24	523	546	517	522	185,100	522
2012-07-23	585	586	541	543	142,000	543
2012-07-20	601	605	584	595	65,400	595
2012-07-19	607	620	580	605	200,500	605
2012-07-18	573	618	569	599	489,900	599
2012-07-17	557	591	551	571	301,600	571
2012-07-13	539	563	531	551	172,700	551
2012-07-12	516	570	510	532	200,100	532
2012-07-11	506	520	505	516	29,600	516
2012-07-10	533	537	504	510	74,800	510
2012-07-09	530	540	517	523	58,100	523
2012-07-06	543	552	512	530	92,500	530
2012-07-05	554	556	535	543	104,400	543
2012-07-04	553	559	547	549	111,500	549
2012-07-03	559	563	546	552	64,200	552
2012-07-02	545	565	542	546	127,100	546
2012-06-29	538	550	526	538	100,100	538
2012-06-28	535	559	527	548	103,900	548
2012-06-27	550	552	521	530	104,900	530
2012-06-26	570	575	544	550	204,200	550
2012-06-25	570	590	542	571	390,500	571
2012-06-22	529	567	516	560	349,300	560
2012-06-21	493	530	491	529	176,500	529
2012-06-20	499	502	487	492	82,400	492
2012-06-19	471	509	466	501	200,900	501
2012-06-18	478	490	457	471	135,400	471
2012-06-15	476	486	461	475	148,000	475
2012-06-14	500	500	469	475	153,000	475
2012-06-13	526	530	492	499	185,200	499
2012-06-12	493	508	468	498	176,500	498
2012-06-11	511	516	492	504	113,700	504
2012-06-08	506	517	491	505	192,800	505
2012-06-07	538	540	501	507	254,500	507
2012-06-06	503	572	495	518	869,800	518
2012-06-05	430	495	430	495	296,100	495
2012-06-04	440	454	410	415	262,400	415
2012-06-01	511	515	459	462	189,800	462
2012-05-31	494	530	480	511	163,400	511
2012-05-30	525	534	493	499	162,800	499
2012-05-29	530	549	523	535	92,300	535
2012-05-28	1,120	1,120	1,050	1,063	88,100	531.50
2012-05-25	1,090	1,130	1,090	1,117	58,100	558.50
2012-05-24	1,120	1,154	1,090	1,105	91,000	552.50
2012-05-23	1,195	1,210	1,140	1,143	98,700	571.50
2012-05-22	1,246	1,260	1,172	1,194	102,700	597
2012-05-21	1,154	1,220	1,135	1,187	119,600	593.50
2012-05-18	1,083	1,158	1,080	1,132	103,500	566
2012-05-17	1,054	1,158	1,054	1,135	120,800	567.50
2012-05-16	1,091	1,180	1,077	1,084	117,600	542
2012-05-15	1,138	1,170	969	1,102	325,200	551
2012-05-14	1,253	1,284	1,138	1,140	139,100	570
2012-05-11	1,318	1,349	1,260	1,270	82,500	635
2012-05-10	1,286	1,389	1,277	1,336	124,300	668
2012-05-09	1,339	1,358	1,261	1,292	154,300	646
2012-05-08	1,201	1,400	1,201	1,363	242,300	681.50
2012-05-07	1,217	1,292	1,160	1,200	271,200	600
2012-05-02	1,325	1,360	1,305	1,337	106,800	668.50
2012-05-01	1,272	1,386	1,272	1,342	154,500	671
2012-04-27	1,315	1,328	1,300	1,300	80,900	650
2012-04-26	1,318	1,369	1,300	1,345	129,200	672.50
2012-04-25	1,333	1,334	1,288	1,316	88,700	658
2012-04-24	1,307	1,347	1,269	1,333	74,900	666.50
2012-04-23	1,337	1,360	1,300	1,302	102,900	651
2012-04-20	1,399	1,399	1,341	1,367	100,000	683.50
2012-04-19	1,270	1,379	1,270	1,372	123,500	686
2012-04-18	1,267	1,319	1,267	1,284	94,100	642
2012-04-17	1,259	1,337	1,252	1,260	155,700	630
2012-04-16	1,336	1,366	1,288	1,319	125,200	659.50
2012-04-13	1,358	1,378	1,340	1,356	134,200	678
2012-04-12	1,360	1,417	1,312	1,363	359,000	681.50
2012-04-11	1,270	1,338	1,170	1,300	377,200	650
2012-04-10	1,384	1,437	1,280	1,290	418,900	645
2012-04-09	1,240	1,405	1,239	1,377	538,500	688.50
2012-04-06	1,205	1,239	1,153	1,207	230,000	603.50
2012-04-05	1,062	1,228	1,045	1,225	347,200	612.50
2012-04-04	1,057	1,115	1,041	1,064	196,900	532
2012-04-03	1,109	1,155	1,023	1,072	304,300	536
2012-04-02	969	1,090	968	1,088	278,900	544
2012-03-30	960	988	956	967	109,900	483.50
2012-03-29	985	990	921	965	199,400	482.50
2012-03-28	852	991	851	960	319,100	480
2012-03-27	1,618	1,699	1,588	1,699	52,700	424.75
2012-03-26	1,660	1,730	1,624	1,624	56,500	406
2012-03-23	1,670	1,690	1,625	1,663	53,100	415.75
2012-03-22	1,735	1,738	1,667	1,700	66,100	425
2012-03-21	1,589	1,776	1,585	1,745	186,800	436.25
2012-03-19	1,522	1,595	1,510	1,590	75,300	397.50
2012-03-16	1,575	1,585	1,512	1,522	71,600	380.50
2012-03-15	1,533	1,590	1,532	1,573	75,400	393.25
2012-03-14	1,598	1,598	1,500	1,541	130,100	385.25
2012-03-13	1,680	1,680	1,509	1,598	142,600	399.50
2012-03-12	1,596	1,685	1,560	1,680	237,000	420
2012-03-09	1,430	1,633	1,420	1,556	254,900	389
2012-03-08	1,289	1,345	1,287	1,345	115,400	336.25
2012-03-07	1,255	1,270	1,239	1,268	85,900	317
2012-03-06	1,230	1,270	1,215	1,262	122,000	315.50
2012-03-05	1,155	1,239	1,130	1,215	199,100	303.75
2012-03-02	1,034	1,074	1,034	1,071	31,600	267.75
2012-03-01	1,055	1,059	1,035	1,040	14,000	260
2012-02-29	1,049	1,068	1,049	1,055	35,500	263.75
2012-02-28	1,038	1,053	1,034	1,051	17,200	262.75
2012-02-27	1,038	1,049	1,036	1,049	37,700	262.25
2012-02-24	1,019	1,030	1,012	1,028	25,000	257
2012-02-23	1,010	1,019	1,004	1,017	10,900	254.25
2012-02-22	990	1,000	990	1,000	8,900	250
2012-02-21	974	986	965	986	8,300	246.50
2012-02-20	981	981	964	971	6,200	242.75
2012-02-17	1,014	1,019	943	985	39,800	246.25
2012-02-16	969	1,010	960	1,010	27,000	252.50
2012-02-15	961	971	958	964	11,200	241
2012-02-14	957	970	950	970	13,200	242.50
2012-02-13	946	957	945	957	5,800	239.25
2012-02-10	964	964	945	957	9,600	239.25
2012-02-09	948	959	942	957	14,500	239.25
2012-02-08	954	966	926	948	28,600	237
2012-02-07	929	975	888	954	56,400	238.50
2012-02-06	885	930	885	925	31,900	231.25
2012-02-03	872	885	871	881	7,600	220.25
2012-02-02	885	890	881	881	5,600	220.25
2012-02-01	888	890	882	886	10,400	221.50
2012-01-31	897	897	881	886	10,200	221.50
2012-01-30	860	910	857	887	41,400	221.75
2012-01-27	853	860	845	856	9,100	214
2012-01-26	854	854	843	845	3,300	211.25
2012-01-25	829	852	829	846	25,900	211.50
2012-01-24	817	821	811	821	11,000	205.25
2012-01-23	801	814	801	811	7,700	202.75
2012-01-20	802	808	797	802	30,000	200.50
2012-01-19	825	825	798	807	48,800	201.75
2012-01-18	830	831	815	815	20,700	203.75
2012-01-17	837	837	826	830	6,300	207.50
2012-01-16	842	850	837	843	10,300	210.75
2012-01-13	847	857	840	850	10,500	212.50
2012-01-12	846	853	846	847	10,500	211.75
2012-01-11	862	862	847	856	9,500	214
2012-01-10	872	872	861	868	5,000	217
2012-01-06	873	878	852	875	17,200	218.75
2012-01-05	858	876	853	872	14,900	218
2012-01-04	865	870	852	861	16,700	215.25

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05月
日	月	火	水	木	金	土
« 04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

4350 (株)メディカルシステムネットワーク の時系列データ [2012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 [2012年度]