4350 (株)メディカルシステムネットワーク 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 | 650 | 653 | 643 | 653 | 91,300 | 653 |
| 2015-12-29 | 635 | 656 | 635 | 655 | 110,700 | 655 |
| 2015-12-28 | 643 | 646 | 627 | 644 | 103,200 | 644 |
| 2015-12-25 | 640 | 652 | 636 | 643 | 190,600 | 643 |
| 2015-12-24 | 674 | 683 | 647 | 650 | 323,900 | 650 |
| 2015-12-22 | 692 | 700 | 672 | 684 | 232,900 | 684 |
| 2015-12-21 | 655 | 693 | 655 | 690 | 421,500 | 690 |
| 2015-12-18 | 673 | 680 | 656 | 660 | 184,100 | 660 |
| 2015-12-17 | 663 | 679 | 653 | 675 | 299,300 | 675 |
| 2015-12-16 | 653 | 657 | 643 | 656 | 118,000 | 656 |
| 2015-12-15 | 658 | 675 | 635 | 640 | 271,100 | 640 |
| 2015-12-14 | 643 | 664 | 636 | 657 | 202,900 | 657 |
| 2015-12-11 | 660 | 669 | 652 | 656 | 178,300 | 656 |
| 2015-12-10 | 632 | 653 | 632 | 650 | 169,800 | 650 |
| 2015-12-09 | 663 | 663 | 637 | 642 | 289,000 | 642 |
| 2015-12-08 | 682 | 684 | 665 | 669 | 141,800 | 669 |
| 2015-12-07 | 698 | 700 | 681 | 683 | 102,700 | 683 |
| 2015-12-04 | 685 | 694 | 681 | 690 | 116,300 | 690 |
| 2015-12-03 | 713 | 715 | 694 | 695 | 179,200 | 695 |
| 2015-12-02 | 686 | 728 | 686 | 721 | 365,000 | 721 |
| 2015-12-01 | 710 | 711 | 671 | 680 | 472,800 | 680 |
| 2015-11-30 | 730 | 730 | 703 | 709 | 253,100 | 709 |
| 2015-11-27 | 737 | 746 | 722 | 725 | 153,300 | 725 |
| 2015-11-26 | 745 | 757 | 736 | 737 | 131,500 | 737 |
| 2015-11-25 | 744 | 752 | 733 | 734 | 90,000 | 734 |
| 2015-11-24 | 723 | 754 | 723 | 754 | 165,000 | 754 |
| 2015-11-20 | 732 | 737 | 715 | 723 | 186,300 | 723 |
| 2015-11-19 | 744 | 751 | 728 | 732 | 264,600 | 732 |
| 2015-11-18 | 771 | 775 | 735 | 741 | 361,800 | 741 |
| 2015-11-17 | 735 | 773 | 735 | 769 | 206,900 | 769 |
| 2015-11-16 | 730 | 743 | 726 | 734 | 79,800 | 734 |
| 2015-11-13 | 741 | 748 | 735 | 738 | 116,800 | 738 |
| 2015-11-12 | 735 | 750 | 733 | 744 | 140,500 | 744 |
| 2015-11-11 | 743 | 751 | 734 | 739 | 129,100 | 739 |
| 2015-11-10 | 739 | 751 | 725 | 743 | 211,100 | 743 |
| 2015-11-09 | 739 | 758 | 719 | 754 | 313,400 | 754 |
| 2015-11-06 | 763 | 783 | 745 | 751 | 386,100 | 751 |
| 2015-11-05 | 730 | 770 | 730 | 763 | 460,900 | 763 |
| 2015-11-04 | 736 | 789 | 713 | 729 | 994,200 | 729 |
| 2015-11-02 | 664 | 729 | 663 | 718 | 864,700 | 718 |
| 2015-10-30 | 648 | 668 | 644 | 662 | 219,300 | 662 |
| 2015-10-29 | 673 | 673 | 635 | 645 | 526,100 | 645 |
| 2015-10-28 | 672 | 672 | 663 | 667 | 110,000 | 667 |
| 2015-10-27 | 651 | 679 | 650 | 670 | 304,700 | 670 |
| 2015-10-26 | 677 | 694 | 655 | 657 | 636,400 | 657 |
| 2015-10-23 | 657 | 661 | 645 | 657 | 225,700 | 657 |
| 2015-10-22 | 664 | 664 | 625 | 648 | 332,700 | 648 |
| 2015-10-21 | 660 | 670 | 652 | 662 | 158,100 | 662 |
| 2015-10-20 | 667 | 684 | 655 | 663 | 233,100 | 663 |
| 2015-10-19 | 668 | 675 | 658 | 666 | 173,200 | 666 |
| 2015-10-16 | 676 | 678 | 656 | 666 | 236,200 | 666 |
| 2015-10-15 | 657 | 688 | 651 | 681 | 267,900 | 681 |
| 2015-10-14 | 675 | 676 | 646 | 663 | 316,400 | 663 |
| 2015-10-13 | 657 | 688 | 654 | 678 | 248,000 | 678 |
| 2015-10-09 | 643 | 669 | 622 | 658 | 324,400 | 658 |
| 2015-10-08 | 664 | 675 | 640 | 647 | 212,500 | 647 |
| 2015-10-07 | 663 | 682 | 651 | 666 | 217,500 | 666 |
| 2015-10-06 | 670 | 703 | 657 | 663 | 481,600 | 663 |
| 2015-10-05 | 678 | 682 | 656 | 668 | 245,600 | 668 |
| 2015-10-02 | 630 | 674 | 621 | 670 | 337,100 | 670 |
| 2015-10-01 | 663 | 663 | 629 | 630 | 378,000 | 630 |
| 2015-09-30 | 624 | 656 | 602 | 655 | 353,900 | 655 |
| 2015-09-29 | 630 | 641 | 590 | 604 | 446,300 | 604 |
| 2015-09-28 | 685 | 687 | 638 | 650 | 394,000 | 650 |
| 2015-09-25 | 638 | 674 | 637 | 669 | 516,300 | 669 |
| 2015-09-24 | 602 | 645 | 602 | 625 | 339,800 | 625 |
| 2015-09-18 | 600 | 637 | 596 | 612 | 533,900 | 612 |
| 2015-09-17 | 578 | 603 | 572 | 593 | 240,500 | 593 |
| 2015-09-16 | 584 | 584 | 557 | 578 | 174,800 | 578 |
| 2015-09-15 | 590 | 605 | 573 | 575 | 341,200 | 575 |
| 2015-09-14 | 546 | 593 | 546 | 573 | 415,100 | 573 |
| 2015-09-11 | 536 | 550 | 530 | 544 | 260,500 | 544 |
| 2015-09-10 | 527 | 534 | 520 | 527 | 122,500 | 527 |
| 2015-09-09 | 527 | 542 | 523 | 540 | 176,400 | 540 |
| 2015-09-08 | 518 | 534 | 504 | 507 | 145,400 | 507 |
| 2015-09-07 | 521 | 544 | 498 | 524 | 338,300 | 524 |
| 2015-09-04 | 560 | 560 | 523 | 531 | 250,300 | 531 |
| 2015-09-03 | 564 | 577 | 550 | 554 | 224,900 | 554 |
| 2015-09-02 | 514 | 566 | 514 | 549 | 344,800 | 549 |
| 2015-09-01 | 552 | 556 | 526 | 530 | 246,700 | 530 |
| 2015-08-31 | 530 | 554 | 516 | 552 | 265,900 | 552 |
| 2015-08-28 | 524 | 540 | 511 | 538 | 302,300 | 538 |
| 2015-08-27 | 514 | 523 | 507 | 514 | 206,000 | 514 |
| 2015-08-26 | 487 | 508 | 485 | 498 | 303,700 | 498 |
| 2015-08-25 | 488 | 539 | 467 | 483 | 503,200 | 483 |
| 2015-08-24 | 524 | 552 | 494 | 496 | 488,400 | 496 |
| 2015-08-21 | 561 | 576 | 545 | 559 | 454,700 | 559 |
| 2015-08-20 | 575 | 590 | 575 | 579 | 138,400 | 579 |
| 2015-08-19 | 603 | 609 | 576 | 577 | 237,400 | 577 |
| 2015-08-18 | 578 | 615 | 578 | 599 | 353,900 | 599 |
| 2015-08-17 | 566 | 587 | 564 | 584 | 214,200 | 584 |
| 2015-08-14 | 583 | 584 | 563 | 565 | 230,400 | 565 |
| 2015-08-13 | 582 | 604 | 576 | 585 | 299,400 | 585 |
| 2015-08-12 | 585 | 589 | 567 | 571 | 306,300 | 571 |
| 2015-08-11 | 616 | 616 | 585 | 585 | 335,400 | 585 |
| 2015-08-10 | 634 | 637 | 599 | 610 | 483,400 | 610 |
| 2015-08-07 | 583 | 622 | 583 | 619 | 672,200 | 619 |
| 2015-08-06 | 583 | 599 | 571 | 583 | 274,700 | 583 |
| 2015-08-05 | 563 | 592 | 549 | 582 | 522,100 | 582 |
| 2015-08-04 | 577 | 608 | 564 | 572 | 1,300,100 | 572 |
| 2015-08-03 | 545 | 595 | 532 | 580 | 2,079,900 | 580 |
| 2015-07-31 | 493 | 505 | 490 | 505 | 262,700 | 505 |
| 2015-07-30 | 493 | 496 | 486 | 493 | 90,500 | 493 |
| 2015-07-29 | 489 | 494 | 482 | 493 | 69,700 | 493 |
| 2015-07-28 | 474 | 494 | 473 | 487 | 60,400 | 487 |
| 2015-07-27 | 488 | 488 | 478 | 481 | 98,600 | 481 |
| 2015-07-24 | 490 | 493 | 484 | 488 | 91,500 | 488 |
| 2015-07-23 | 496 | 507 | 488 | 489 | 204,700 | 489 |
| 2015-07-22 | 491 | 497 | 490 | 495 | 136,000 | 495 |
| 2015-07-21 | 488 | 496 | 483 | 493 | 153,100 | 493 |
| 2015-07-17 | 470 | 486 | 470 | 482 | 115,400 | 482 |
| 2015-07-16 | 465 | 474 | 459 | 470 | 67,800 | 470 |
| 2015-07-15 | 463 | 466 | 461 | 463 | 47,800 | 463 |
| 2015-07-14 | 470 | 471 | 458 | 463 | 123,400 | 463 |
| 2015-07-13 | 464 | 471 | 462 | 465 | 80,000 | 465 |
| 2015-07-10 | 473 | 473 | 454 | 462 | 102,800 | 462 |
| 2015-07-09 | 455 | 478 | 444 | 478 | 163,000 | 478 |
| 2015-07-08 | 485 | 486 | 462 | 467 | 198,500 | 467 |
| 2015-07-07 | 486 | 494 | 482 | 487 | 112,200 | 487 |
| 2015-07-06 | 487 | 492 | 479 | 479 | 111,100 | 479 |
| 2015-07-03 | 486 | 493 | 486 | 490 | 170,800 | 490 |
| 2015-07-02 | 491 | 493 | 486 | 489 | 83,600 | 489 |
| 2015-07-01 | 492 | 495 | 484 | 488 | 197,200 | 488 |
| 2015-06-30 | 479 | 494 | 478 | 492 | 181,900 | 492 |
| 2015-06-29 | 469 | 483 | 469 | 480 | 137,800 | 480 |
| 2015-06-26 | 491 | 491 | 485 | 489 | 99,300 | 489 |
| 2015-06-25 | 489 | 492 | 484 | 492 | 162,200 | 492 |
| 2015-06-24 | 486 | 490 | 485 | 490 | 140,300 | 490 |
| 2015-06-23 | 486 | 487 | 484 | 487 | 83,600 | 487 |
| 2015-06-22 | 480 | 486 | 479 | 482 | 84,700 | 482 |
| 2015-06-19 | 480 | 484 | 476 | 479 | 88,500 | 479 |
| 2015-06-18 | 482 | 487 | 476 | 477 | 77,400 | 477 |
| 2015-06-17 | 480 | 485 | 476 | 481 | 107,200 | 481 |
| 2015-06-16 | 483 | 488 | 473 | 475 | 171,000 | 475 |
| 2015-06-15 | 485 | 488 | 480 | 484 | 92,900 | 484 |
| 2015-06-12 | 487 | 488 | 481 | 484 | 152,900 | 484 |
| 2015-06-11 | 477 | 485 | 477 | 479 | 98,800 | 479 |
| 2015-06-10 | 485 | 485 | 476 | 478 | 131,500 | 478 |
| 2015-06-09 | 474 | 488 | 469 | 488 | 497,400 | 488 |
| 2015-06-08 | 497 | 497 | 483 | 483 | 256,300 | 483 |
| 2015-06-05 | 498 | 502 | 496 | 497 | 76,100 | 497 |
| 2015-06-04 | 500 | 505 | 498 | 503 | 110,500 | 503 |
| 2015-06-03 | 497 | 502 | 492 | 502 | 64,800 | 502 |
| 2015-06-02 | 502 | 510 | 491 | 500 | 103,600 | 500 |
| 2015-06-01 | 513 | 516 | 499 | 504 | 67,200 | 504 |
| 2015-05-29 | 504 | 514 | 495 | 513 | 105,500 | 513 |
| 2015-05-28 | 507 | 507 | 494 | 502 | 119,600 | 502 |
| 2015-05-27 | 484 | 502 | 484 | 500 | 125,200 | 500 |
| 2015-05-26 | 493 | 495 | 484 | 484 | 117,600 | 484 |
| 2015-05-25 | 495 | 499 | 483 | 493 | 237,600 | 493 |
| 2015-05-22 | 491 | 498 | 481 | 495 | 492,100 | 495 |
| 2015-05-21 | 547 | 547 | 536 | 539 | 104,200 | 539 |
| 2015-05-20 | 556 | 560 | 548 | 550 | 47,000 | 550 |
| 2015-05-19 | 546 | 559 | 544 | 555 | 122,800 | 555 |
| 2015-05-18 | 549 | 549 | 535 | 543 | 75,800 | 543 |
| 2015-05-15 | 549 | 557 | 535 | 545 | 97,400 | 545 |
| 2015-05-14 | 560 | 564 | 525 | 534 | 178,900 | 534 |
| 2015-05-13 | 576 | 576 | 547 | 559 | 108,200 | 559 |
| 2015-05-12 | 545 | 577 | 543 | 577 | 272,500 | 577 |
| 2015-05-11 | 524 | 543 | 518 | 537 | 81,200 | 537 |
| 2015-05-08 | 512 | 530 | 511 | 524 | 98,400 | 524 |
| 2015-05-07 | 544 | 554 | 502 | 510 | 429,000 | 510 |
| 2015-05-01 | 516 | 539 | 508 | 537 | 155,700 | 537 |
| 2015-04-30 | 531 | 534 | 515 | 526 | 72,200 | 526 |
| 2015-04-28 | 533 | 536 | 525 | 527 | 67,900 | 527 |
| 2015-04-27 | 548 | 548 | 527 | 531 | 159,600 | 531 |
| 2015-04-24 | 505 | 508 | 503 | 508 | 25,600 | 508 |
| 2015-04-23 | 515 | 525 | 500 | 505 | 71,600 | 505 |
| 2015-04-22 | 504 | 511 | 502 | 510 | 33,900 | 510 |
| 2015-04-21 | 499 | 508 | 497 | 504 | 53,200 | 504 |
| 2015-04-20 | 503 | 504 | 497 | 499 | 46,700 | 499 |
| 2015-04-17 | 503 | 512 | 500 | 505 | 61,300 | 505 |
| 2015-04-16 | 506 | 509 | 495 | 503 | 58,500 | 503 |
| 2015-04-15 | 510 | 510 | 503 | 505 | 32,100 | 505 |
| 2015-04-14 | 500 | 516 | 500 | 512 | 61,700 | 512 |
| 2015-04-13 | 510 | 510 | 492 | 500 | 76,800 | 500 |
| 2015-04-10 | 513 | 523 | 501 | 506 | 87,200 | 506 |
| 2015-04-09 | 518 | 518 | 500 | 511 | 101,400 | 511 |
| 2015-04-08 | 525 | 534 | 514 | 517 | 139,900 | 517 |
| 2015-04-07 | 498 | 529 | 494 | 524 | 301,400 | 524 |
| 2015-04-06 | 485 | 494 | 476 | 490 | 126,100 | 490 |
| 2015-04-03 | 465 | 478 | 458 | 476 | 62,400 | 476 |
| 2015-04-02 | 460 | 469 | 458 | 463 | 32,200 | 463 |
| 2015-04-01 | 468 | 470 | 451 | 464 | 100,800 | 464 |
| 2015-03-31 | 470 | 479 | 461 | 468 | 54,400 | 468 |
| 2015-03-30 | 458 | 463 | 452 | 454 | 31,500 | 454 |
| 2015-03-27 | 479 | 479 | 446 | 455 | 133,300 | 455 |
| 2015-03-26 | 473 | 473 | 461 | 463 | 35,600 | 463 |
| 2015-03-25 | 472 | 473 | 467 | 470 | 26,400 | 470 |
| 2015-03-24 | 475 | 475 | 468 | 472 | 27,900 | 472 |
| 2015-03-23 | 498 | 498 | 465 | 473 | 79,200 | 473 |
| 2015-03-20 | 473 | 500 | 467 | 483 | 194,400 | 483 |
| 2015-03-19 | 453 | 466 | 445 | 463 | 51,900 | 463 |
| 2015-03-18 | 450 | 457 | 450 | 455 | 36,400 | 455 |
| 2015-03-17 | 471 | 479 | 449 | 455 | 68,200 | 455 |
| 2015-03-16 | 491 | 493 | 453 | 471 | 95,200 | 471 |
| 2015-03-13 | 475 | 518 | 470 | 496 | 331,700 | 496 |
| 2015-03-12 | 450 | 462 | 446 | 461 | 123,400 | 461 |
| 2015-03-11 | 420 | 445 | 420 | 445 | 138,100 | 445 |
| 2015-03-10 | 415 | 422 | 415 | 420 | 24,500 | 420 |
| 2015-03-09 | 418 | 418 | 411 | 415 | 21,800 | 415 |
| 2015-03-06 | 413 | 418 | 413 | 418 | 28,100 | 418 |
| 2015-03-05 | 419 | 420 | 411 | 411 | 25,900 | 411 |
| 2015-03-04 | 421 | 421 | 416 | 418 | 30,100 | 418 |
| 2015-03-03 | 421 | 422 | 418 | 419 | 34,400 | 419 |
| 2015-03-02 | 423 | 423 | 417 | 418 | 63,000 | 418 |
| 2015-02-27 | 414 | 424 | 412 | 417 | 83,800 | 417 |
| 2015-02-26 | 404 | 416 | 403 | 412 | 110,000 | 412 |
| 2015-02-25 | 405 | 405 | 403 | 404 | 19,000 | 404 |
| 2015-02-24 | 403 | 406 | 402 | 404 | 55,700 | 404 |
| 2015-02-23 | 404 | 404 | 402 | 404 | 16,500 | 404 |
| 2015-02-20 | 397 | 404 | 397 | 404 | 27,300 | 404 |
| 2015-02-19 | 405 | 405 | 400 | 402 | 114,200 | 402 |
| 2015-02-18 | 393 | 400 | 392 | 397 | 28,100 | 397 |
| 2015-02-17 | 399 | 401 | 386 | 393 | 26,000 | 393 |
| 2015-02-16 | 406 | 407 | 400 | 402 | 36,100 | 402 |
| 2015-02-13 | 404 | 408 | 399 | 405 | 71,100 | 405 |
| 2015-02-12 | 405 | 405 | 399 | 399 | 60,100 | 399 |
| 2015-02-10 | 392 | 403 | 392 | 402 | 87,600 | 402 |
| 2015-02-09 | 385 | 397 | 385 | 392 | 88,900 | 392 |
| 2015-02-06 | 378 | 383 | 378 | 381 | 68,800 | 381 |
| 2015-02-05 | 377 | 380 | 376 | 378 | 45,500 | 378 |
| 2015-02-04 | 377 | 379 | 372 | 377 | 67,900 | 377 |
| 2015-02-03 | 377 | 381 | 367 | 377 | 47,500 | 377 |
| 2015-02-02 | 378 | 385 | 370 | 377 | 113,700 | 377 |
| 2015-01-30 | 370 | 372 | 366 | 372 | 35,000 | 372 |
| 2015-01-29 | 370 | 372 | 367 | 368 | 42,500 | 368 |
| 2015-01-28 | 360 | 369 | 358 | 369 | 70,700 | 369 |
| 2015-01-27 | 349 | 362 | 349 | 356 | 26,300 | 356 |
| 2015-01-26 | 349 | 351 | 345 | 350 | 33,300 | 350 |
| 2015-01-23 | 352 | 356 | 350 | 355 | 16,200 | 355 |
| 2015-01-22 | 355 | 356 | 350 | 353 | 12,700 | 353 |
| 2015-01-21 | 357 | 361 | 353 | 356 | 15,400 | 356 |
| 2015-01-20 | 350 | 356 | 349 | 356 | 13,900 | 356 |
| 2015-01-19 | 347 | 351 | 347 | 351 | 9,500 | 351 |
| 2015-01-16 | 351 | 356 | 346 | 349 | 26,700 | 349 |
| 2015-01-15 | 351 | 359 | 351 | 359 | 11,200 | 359 |
| 2015-01-14 | 355 | 358 | 352 | 353 | 11,900 | 353 |
| 2015-01-13 | 360 | 363 | 355 | 357 | 20,600 | 357 |
| 2015-01-09 | 368 | 372 | 361 | 366 | 50,500 | 366 |
| 2015-01-08 | 363 | 367 | 362 | 366 | 19,000 | 366 |
| 2015-01-07 | 365 | 367 | 362 | 362 | 20,900 | 362 |
| 2015-01-06 | 370 | 370 | 364 | 365 | 51,900 | 365 |
| 2015-01-05 | 360 | 372 | 360 | 370 | 57,400 | 370 |
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
