4350 (株)メディカルシステムネットワークの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	431	432	429	432	36,300	432
2016-12-29	434	441	429	433	40,100	433
2016-12-28	426	442	426	438	81,300	438
2016-12-27	428	432	421	426	128,900	426
2016-12-26	430	433	428	429	63,800	429
2016-12-22	429	438	429	433	53,600	433
2016-12-21	445	446	431	434	103,400	434
2016-12-20	440	447	440	445	48,300	445
2016-12-19	445	448	442	448	41,000	448
2016-12-16	447	449	439	449	92,000	449
2016-12-15	438	444	438	444	75,700	444
2016-12-14	438	440	435	439	60,800	439
2016-12-13	440	441	430	438	89,500	438
2016-12-12	447	451	436	442	60,700	442
2016-12-09	435	443	433	443	86,500	443
2016-12-08	434	444	434	440	171,700	440
2016-12-07	415	430	415	428	157,600	428
2016-12-06	400	412	400	411	328,900	411
2016-12-05	398	399	395	399	38,600	399
2016-12-02	400	401	397	398	48,300	398
2016-12-01	400	404	399	400	89,200	400
2016-11-30	401	402	398	398	55,500	398
2016-11-29	398	402	398	402	53,500	402
2016-11-28	400	401	391	400	91,100	400
2016-11-25	402	405	399	402	68,200	402
2016-11-24	399	402	395	402	88,800	402
2016-11-22	396	397	390	396	54,100	396
2016-11-21	393	398	392	395	66,100	395
2016-11-18	383	396	381	395	138,700	395
2016-11-17	377	382	375	381	85,300	381
2016-11-16	375	384	375	380	138,200	380
2016-11-15	375	377	369	372	120,200	372
2016-11-14	374	385	372	378	160,400	378
2016-11-11	370	372	359	366	357,400	366
2016-11-10	381	384	372	375	323,800	375
2016-11-09	377	380	346	364	726,700	364
2016-11-08	432	441	425	425	104,100	425
2016-11-07	440	443	431	434	305,200	434
2016-11-04	438	438	431	435	75,700	435
2016-11-02	444	447	440	442	100,300	442
2016-11-01	450	451	446	448	95,400	448
2016-10-31	454	455	449	450	96,300	450
2016-10-28	455	457	452	456	84,900	456
2016-10-27	455	458	453	454	57,200	454
2016-10-26	449	459	449	457	133,000	457
2016-10-25	453	455	449	453	119,800	453
2016-10-24	455	456	450	454	120,300	454
2016-10-21	457	459	453	457	61,300	457
2016-10-20	457	462	456	459	50,500	459
2016-10-19	455	460	452	458	89,800	458
2016-10-17	460	463	457	457	56,000	457
2016-10-13	465	466	462	463	51,700	463
2016-10-12	465	471	462	463	87,800	463
2016-10-11	479	479	464	469	71,700	469
2016-10-07	479	480	474	477	56,700	477
2016-10-06	486	487	475	481	85,500	481
2016-10-05	475	487	475	484	65,000	484
2016-10-04	477	480	469	478	104,600	478
2016-10-03	475	480	471	472	73,400	472
2016-09-30	480	480	471	474	49,200	474
2016-09-29	482	486	476	486	49,400	486
2016-09-28	481	483	474	482	54,600	482
2016-09-27	470	480	465	480	81,100	480
2016-09-26	471	478	470	472	57,400	472
2016-09-23	473	480	471	477	42,000	477
2016-09-21	467	478	462	477	66,100	477
2016-09-20	480	480	470	471	37,000	471
2016-09-16	472	480	469	480	133,300	480
2016-09-15	463	467	459	464	91,000	464
2016-09-14	470	472	462	465	57,700	465
2016-09-13	470	473	466	471	64,300	471
2016-09-12	470	470	461	463	76,300	463
2016-09-09	472	476	469	472	157,500	472
2016-09-08	470	473	469	471	73,600	471
2016-09-07	460	470	460	469	207,200	469
2016-09-06	462	469	458	468	60,100	468
2016-09-05	458	462	458	460	70,000	460
2016-09-02	456	459	456	458	25,300	458
2016-09-01	455	464	453	456	336,100	456
2016-08-31	461	464	452	458	96,600	458
2016-08-30	465	465	461	461	26,000	461
2016-08-29	463	470	459	464	189,000	464
2016-08-26	476	476	461	463	124,200	463
2016-08-25	465	481	464	479	207,300	479
2016-08-24	458	468	457	462	173,000	462
2016-08-23	481	481	463	466	112,300	466
2016-08-22	471	482	468	481	53,200	481
2016-08-19	471	471	460	466	67,000	466
2016-08-18	468	475	466	467	75,900	467
2016-08-17	470	480	469	471	80,900	471
2016-08-16	486	486	472	475	104,300	475
2016-08-15	484	489	480	481	49,200	481
2016-08-12	490	491	480	486	148,900	486
2016-08-10	492	510	488	491	535,300	491
2016-08-09	520	542	518	542	76,600	542
2016-08-08	517	522	512	518	61,500	518
2016-08-05	526	530	508	512	98,100	512
2016-08-04	532	534	519	528	107,800	528
2016-08-03	548	548	528	534	158,100	534
2016-08-02	548	556	538	551	86,200	551
2016-08-01	550	554	541	551	236,000	551
2016-07-29	533	549	525	548	252,300	548
2016-07-28	533	539	517	536	199,600	536
2016-07-27	509	533	509	533	286,500	533
2016-07-26	510	512	494	501	89,000	501
2016-07-25	502	516	502	511	94,100	511
2016-07-22	501	507	496	502	54,000	502
2016-07-21	511	511	503	507	91,600	507
2016-07-20	513	514	503	508	68,000	508
2016-07-19	506	525	502	521	125,400	521
2016-07-15	510	514	500	504	170,600	504
2016-07-14	488	524	487	514	275,400	514
2016-07-13	493	493	481	484	68,900	484
2016-07-12	480	494	480	483	103,800	483
2016-07-11	475	486	467	479	146,400	479
2016-07-08	474	474	453	456	122,300	456
2016-07-07	475	478	464	466	96,000	466
2016-07-06	480	480	466	476	141,900	476
2016-07-05	483	488	478	486	75,700	486
2016-07-04	482	488	474	483	125,800	483
2016-07-01	490	491	476	481	106,100	481
2016-06-30	479	491	477	485	158,100	485
2016-06-29	466	479	466	477	91,300	477
2016-06-28	459	472	448	464	121,900	464
2016-06-27	456	474	456	465	118,600	465
2016-06-24	494	505	438	450	503,400	450
2016-06-23	489	492	483	488	87,500	488
2016-06-22	490	503	487	495	118,400	495
2016-06-21	486	502	484	494	91,800	494
2016-06-20	484	501	484	493	133,100	493
2016-06-17	478	489	478	482	161,700	482
2016-06-16	501	506	471	478	236,300	478
2016-06-15	487	513	486	505	180,100	505
2016-06-14	514	516	484	490	359,800	490
2016-06-13	536	536	517	520	300,100	520
2016-06-10	553	553	541	546	161,600	546
2016-06-09	550	554	538	548	196,600	548
2016-06-08	538	549	536	546	116,700	546
2016-06-07	542	548	533	538	149,500	538
2016-06-06	548	553	534	542	254,000	542
2016-06-03	530	558	530	553	279,300	553
2016-06-02	550	550	533	538	182,600	538
2016-06-01	560	564	548	553	228,200	553
2016-05-31	543	570	543	565	330,900	565
2016-05-30	530	542	530	541	161,200	541
2016-05-27	543	548	523	528	260,400	528
2016-05-26	532	551	525	547	300,800	547
2016-05-25	538	539	522	525	249,200	525
2016-05-24	544	547	523	528	227,200	528
2016-05-23	532	548	532	544	264,700	544
2016-05-20	524	544	521	532	347,200	532
2016-05-19	514	537	509	531	321,800	531
2016-05-18	535	536	508	518	410,300	518
2016-05-17	525	539	523	535	243,600	535
2016-05-16	539	544	517	525	512,900	525
2016-05-13	550	562	541	542	387,300	542
2016-05-12	588	589	553	555	651,200	555
2016-05-11	642	650	573	590	2,546,900	590
2016-05-10	637	637	612	637	1,557,000	637
2016-05-09	535	550	526	537	802,900	537
2016-05-06	548	555	522	524	1,757,100	524
2016-05-02	612	626	605	622	452,500	622
2016-04-28	657	661	630	644	488,500	644
2016-04-27	652	666	648	658	348,700	658
2016-04-26	678	689	633	642	786,800	642
2016-04-25	700	700	677	683	456,900	683
2016-04-22	700	707	675	700	688,600	700
2016-04-21	709	740	702	704	1,449,700	704
2016-04-20	697	703	677	680	651,400	680
2016-04-19	698	712	668	687	667,300	687
2016-04-18	700	707	666	679	1,092,900	679
2016-04-15	687	739	685	713	1,538,700	713
2016-04-14	695	765	685	712	3,557,400	712
2016-04-13	622	694	617	681	2,414,300	681
2016-04-12	608	643	599	612	1,052,700	612
2016-04-11	619	635	572	598	1,041,800	598
2016-04-08	604	638	599	622	1,023,300	622
2016-04-07	658	676	611	632	3,219,700	632
2016-04-06	555	654	552	628	3,531,900	628
2016-04-05	610	628	544	564	2,321,800	564
2016-04-04	639	640	579	640	4,336,500	640
2016-04-01	540	540	540	540	119,000	540
2016-03-31	468	472	457	460	136,000	460
2016-03-30	471	477	467	467	147,700	467
2016-03-29	468	476	467	473	80,900	473
2016-03-28	478	481	465	473	144,200	473
2016-03-25	477	482	475	479	86,900	479
2016-03-24	478	482	476	477	113,700	477
2016-03-23	473	482	468	478	172,600	478
2016-03-22	465	477	463	473	107,400	473
2016-03-18	470	477	458	461	187,200	461
2016-03-17	473	497	468	474	490,600	474
2016-03-16	458	478	457	475	186,600	475
2016-03-15	468	469	456	459	224,600	459
2016-03-14	478	482	467	471	249,500	471
2016-03-11	464	477	458	470	184,400	470
2016-03-10	450	467	449	466	164,900	466
2016-03-09	449	452	444	449	99,300	449
2016-03-08	470	470	445	452	288,600	452
2016-03-07	479	482	461	465	264,400	465
2016-03-04	458	477	453	475	274,600	475
2016-03-03	446	460	445	456	198,900	456
2016-03-02	446	451	440	445	238,200	445
2016-03-01	456	465	435	439	348,900	439
2016-02-29	432	457	431	452	312,500	452
2016-02-26	428	436	423	425	126,000	425
2016-02-25	417	426	417	424	104,900	424
2016-02-24	414	427	406	417	157,600	417
2016-02-23	428	431	411	413	199,000	413
2016-02-22	420	438	418	425	293,500	425
2016-02-19	436	437	418	427	205,100	427
2016-02-18	444	448	439	442	142,700	442
2016-02-17	432	447	419	432	233,000	432
2016-02-16	422	450	419	437	248,300	437
2016-02-15	416	433	406	423	246,900	423
2016-02-12	403	415	387	395	424,700	395
2016-02-10	463	470	424	435	309,000	435
2016-02-09	476	477	452	459	294,100	459
2016-02-08	494	494	477	491	214,000	491
2016-02-05	469	499	467	491	406,700	491
2016-02-04	505	506	476	477	538,200	477
2016-02-03	510	519	503	511	298,500	511
2016-02-02	535	543	508	516	546,000	516
2016-02-01	585	588	530	536	749,300	536
2016-01-29	532	563	526	559	364,900	559
2016-01-28	521	536	518	522	200,800	522
2016-01-27	522	525	512	521	178,900	521
2016-01-26	510	524	506	507	207,000	507
2016-01-25	513	525	502	523	254,300	523
2016-01-22	497	509	482	505	272,600	505
2016-01-21	488	519	476	478	389,800	478
2016-01-20	514	517	478	480	240,200	480
2016-01-19	518	518	487	504	232,700	504
2016-01-18	506	516	496	503	569,700	503
2016-01-15	570	572	522	528	350,400	528
2016-01-14	569	569	540	552	270,300	552
2016-01-13	587	592	580	590	145,400	590
2016-01-12	620	621	575	576	234,200	576
2016-01-08	633	644	618	622	185,700	622
2016-01-07	619	640	619	639	208,700	639
2016-01-06	620	631	616	619	138,900	619
2016-01-05	627	635	617	621	175,000	621
2016-01-04	653	653	630	634	209,300	634

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 [2016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 [2016年度]