4350 (株)メディカルシステムネットワークの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	434	434	426	431	70,600	431
2022-12-29	412	434	406	434	217,000	434
2022-12-28	406	409	401	409	35,500	409
2022-12-27	404	407	400	407	29,000	407
2022-12-26	404	404	401	404	16,200	404
2022-12-23	401	404	400	402	16,700	402
2022-12-22	400	406	400	404	60,200	404
2022-12-21	400	404	397	399	54,100	399
2022-12-20	410	410	401	402	104,000	402
2022-12-19	410	413	408	410	31,000	410
2022-12-16	411	414	408	410	36,600	410
2022-12-15	413	416	412	416	10,700	416
2022-12-14	412	415	410	415	15,800	415
2022-12-13	415	415	409	411	28,400	411
2022-12-12	415	415	407	413	41,200	413
2022-12-09	405	417	405	413	70,200	413
2022-12-08	402	408	397	407	53,900	407
2022-12-07	404	408	401	402	33,000	402
2022-12-06	396	407	395	402	44,700	402
2022-12-05	400	402	395	396	26,500	396
2022-12-02	399	400	393	396	51,300	396
2022-12-01	404	406	400	400	50,000	400
2022-11-30	403	406	400	404	33,300	404
2022-11-29	404	405	400	405	53,200	405
2022-11-28	410	410	405	405	15,900	405
2022-11-25	410	410	405	408	17,300	408
2022-11-24	408	409	403	405	39,400	405
2022-11-22	400	405	399	404	41,700	404
2022-11-21	402	405	399	399	24,900	399
2022-11-18	402	408	402	403	22,600	403
2022-11-17	398	404	398	401	12,500	401
2022-11-16	404	407	401	401	20,800	401
2022-11-15	403	409	399	408	42,500	408
2022-11-14	406	407	402	403	24,200	403
2022-11-11	416	416	405	409	31,500	409
2022-11-10	409	413	404	408	39,300	408
2022-11-09	405	417	402	417	30,400	417
2022-11-08	409	417	406	408	62,500	408
2022-11-07	388	406	388	406	138,300	406
2022-11-04	400	404	388	388	96,900	388
2022-11-02	402	403	398	398	27,000	398
2022-11-01	407	407	399	402	30,300	402
2022-10-31	405	405	399	403	35,200	403
2022-10-28	408	408	396	396	117,600	396
2022-10-27	408	409	403	404	13,800	404
2022-10-26	410	410	404	408	28,200	408
2022-10-25	400	405	398	404	29,100	404
2022-10-24	405	406	400	401	18,500	401
2022-10-21	400	404	398	400	26,200	400
2022-10-20	407	408	397	402	65,200	402
2022-10-19	407	417	407	414	57,100	414
2022-10-18	403	409	403	407	15,900	407
2022-10-17	400	405	400	403	17,300	403
2022-10-14	407	409	403	407	27,700	407
2022-10-13	401	402	398	399	32,100	399
2022-10-12	400	406	399	406	39,900	406
2022-10-11	415	415	401	401	43,100	401
2022-10-07	405	424	402	421	83,600	421
2022-10-06	412	412	405	405	99,900	405
2022-10-05	419	423	415	417	47,900	417
2022-10-04	402	415	402	415	72,700	415
2022-10-03	398	398	389	398	59,100	398
2022-09-30	400	400	393	395	51,800	395
2022-09-29	396	402	391	402	71,400	402
2022-09-28	382	395	378	394	119,000	394
2022-09-27	390	392	383	384	105,200	384
2022-09-26	394	396	390	390	60,100	390
2022-09-22	397	401	392	399	53,100	399
2022-09-21	408	408	395	397	125,000	397
2022-09-20	409	417	409	410	31,000	410
2022-09-16	412	414	410	410	47,000	410
2022-09-15	417	420	412	416	29,900	416
2022-09-14	416	420	414	417	19,500	417
2022-09-13	426	427	424	424	20,500	424
2022-09-12	422	428	422	426	26,300	426
2022-09-09	417	421	416	421	48,100	421
2022-09-08	416	420	416	420	36,000	420
2022-09-07	416	416	411	412	64,800	412
2022-09-06	421	421	413	416	72,200	416
2022-09-05	424	424	416	421	33,700	421
2022-09-02	424	424	418	422	41,500	422
2022-09-01	429	429	422	422	47,600	422
2022-08-31	432	432	425	428	25,800	428
2022-08-30	434	434	427	432	19,800	432
2022-08-29	431	435	427	431	31,800	431
2022-08-26	445	446	437	437	34,700	437
2022-08-25	437	444	434	441	66,200	441
2022-08-24	430	437	430	434	45,000	434
2022-08-23	430	431	426	430	19,600	430
2022-08-22	430	432	426	430	36,700	430
2022-08-19	419	433	415	433	80,000	433
2022-08-18	425	425	414	415	94,000	415
2022-08-17	421	429	421	429	60,600	429
2022-08-16	425	425	413	417	76,400	417
2022-08-15	422	426	418	424	128,500	424
2022-08-12	413	420	413	420	70,200	420
2022-08-10	411	414	407	409	40,600	409
2022-08-09	415	416	407	412	87,800	412
2022-08-08	420	420	405	410	149,600	410
2022-08-05	434	444	434	440	50,100	440
2022-08-04	439	439	433	435	23,600	435
2022-08-03	441	443	436	437	48,700	437
2022-08-02	454	454	442	442	62,400	442
2022-08-01	449	451	443	451	67,300	451
2022-07-29	449	449	441	442	19,700	442
2022-07-28	442	446	438	446	63,900	446
2022-07-27	444	444	438	439	31,200	439
2022-07-26	441	445	440	444	52,100	444
2022-07-25	452	452	441	441	25,200	441
2022-07-22	446	453	445	453	49,900	453
2022-07-21	442	446	439	444	25,700	444
2022-07-20	443	446	442	446	55,200	446
2022-07-19	442	442	437	441	11,300	441
2022-07-15	443	444	439	441	16,600	441
2022-07-14	443	443	438	441	17,300	441
2022-07-13	442	446	441	444	39,300	444
2022-07-12	443	443	437	438	31,200	438
2022-07-11	440	444	436	444	31,100	444
2022-07-08	440	444	434	434	59,600	434
2022-07-07	433	437	428	436	31,700	436
2022-07-06	435	438	429	430	40,800	430
2022-07-05	434	441	434	438	36,100	438
2022-07-04	436	439	433	436	27,300	436
2022-07-01	437	439	428	429	59,100	429
2022-06-30	437	437	431	433	30,600	433
2022-06-29	436	437	428	431	86,300	431
2022-06-28	432	436	430	436	52,100	436
2022-06-27	428	438	425	436	68,500	436
2022-06-24	416	432	416	422	96,200	422
2022-06-23	406	416	405	416	48,900	416
2022-06-22	413	414	405	408	39,800	408
2022-06-21	405	409	403	407	59,600	407
2022-06-20	403	403	390	400	78,100	400
2022-06-17	400	404	397	402	67,600	402
2022-06-16	407	413	405	406	33,500	406
2022-06-15	417	417	405	405	100,000	405
2022-06-14	421	421	412	419	107,000	419
2022-06-13	431	432	425	425	56,000	425
2022-06-10	435	439	433	433	55,100	433
2022-06-09	448	448	438	440	57,200	440
2022-06-08	439	453	439	448	156,100	448
2022-06-07	438	441	434	438	87,200	438
2022-06-06	434	440	432	437	35,900	437
2022-06-03	442	442	433	436	65,000	436
2022-06-02	442	442	437	437	41,500	437
2022-06-01	435	446	432	443	71,400	443
2022-05-31	439	439	433	436	66,500	436
2022-05-30	434	442	433	438	107,000	438
2022-05-27	439	439	425	427	45,400	427
2022-05-26	442	447	430	432	213,700	432
2022-05-25	440	443	437	442	33,000	442
2022-05-24	443	443	437	442	31,100	442
2022-05-23	445	445	439	443	46,000	443
2022-05-20	433	441	429	441	78,900	441
2022-05-19	430	438	426	433	93,600	433
2022-05-18	430	444	429	433	61,600	433
2022-05-17	433	437	425	428	66,300	428
2022-05-16	439	439	426	432	47,800	432
2022-05-13	427	440	426	438	84,000	438
2022-05-12	431	432	419	419	101,900	419
2022-05-11	435	449	430	436	91,500	436
2022-05-10	448	451	423	432	244,600	432
2022-05-09	465	466	448	448	346,900	448
2022-05-06	506	511	498	505	105,800	505
2022-05-02	504	505	496	499	73,800	499
2022-04-28	498	511	496	506	82,300	506
2022-04-27	497	509	490	505	122,200	505
2022-04-26	516	518	504	504	93,400	504
2022-04-25	511	523	511	516	49,500	516
2022-04-22	521	521	513	518	44,600	518
2022-04-21	531	531	524	525	47,100	525
2022-04-20	540	540	528	535	72,600	535
2022-04-19	531	542	523	527	99,600	527
2022-04-18	524	527	517	524	41,800	524
2022-04-15	530	533	520	525	127,800	525
2022-04-14	538	542	532	535	26,600	535
2022-04-13	531	541	530	539	44,700	539
2022-04-12	534	534	527	531	39,800	531
2022-04-11	526	542	526	535	52,600	535
2022-04-08	531	532	521	526	114,100	526
2022-04-07	532	536	527	531	63,400	531
2022-04-06	536	541	528	534	83,600	534
2022-04-05	547	554	539	541	86,600	541
2022-04-04	538	556	536	547	57,100	547
2022-04-01	547	547	530	537	83,700	537
2022-03-31	550	550	542	547	94,900	547
2022-03-30	549	553	542	551	84,300	551
2022-03-29	543	557	540	553	74,300	553
2022-03-28	538	542	533	542	50,100	542
2022-03-25	532	538	523	537	81,100	537
2022-03-24	526	533	518	532	70,600	532
2022-03-23	527	534	522	531	80,500	531
2022-03-22	536	536	518	519	104,500	519
2022-03-18	526	531	521	530	96,700	530
2022-03-17	530	531	520	531	98,800	531
2022-03-16	525	529	516	527	69,200	527
2022-03-15	516	529	509	529	79,700	529
2022-03-14	520	524	509	512	87,000	512
2022-03-11	505	520	504	517	103,700	517
2022-03-10	515	515	508	514	55,000	514
2022-03-09	514	514	499	503	73,800	503
2022-03-08	499	515	497	504	110,100	504
2022-03-07	504	513	497	507	93,000	507
2022-03-04	503	505	493	500	101,700	500
2022-03-03	510	511	501	507	74,200	507
2022-03-02	508	511	502	510	81,600	510
2022-03-01	513	522	512	518	82,100	518
2022-02-28	506	512	499	512	74,800	512
2022-02-25	504	513	496	509	59,400	509
2022-02-24	500	506	494	504	98,300	504
2022-02-22	501	507	499	501	70,600	501
2022-02-21	506	514	498	513	90,200	513
2022-02-18	510	516	507	512	76,000	512
2022-02-17	520	523	515	519	55,000	519
2022-02-16	528	531	519	520	54,300	520
2022-02-15	523	528	515	522	98,700	522
2022-02-14	520	527	513	523	93,200	523
2022-02-10	550	550	532	533	115,900	533
2022-02-09	550	550	539	545	56,600	545
2022-02-08	547	565	543	548	103,300	548
2022-02-07	579	579	540	540	237,200	540
2022-02-04	585	613	584	613	126,800	613
2022-02-03	579	584	575	584	47,000	584
2022-02-02	563	585	562	583	83,300	583
2022-02-01	552	568	552	561	95,100	561
2022-01-31	538	550	534	549	48,300	549
2022-01-28	529	532	511	532	73,400	532
2022-01-27	527	535	511	514	102,000	514
2022-01-26	512	533	512	527	66,100	527
2022-01-25	515	516	496	509	116,100	509
2022-01-24	517	525	507	525	61,800	525
2022-01-21	519	520	505	517	77,100	517
2022-01-20	520	535	517	522	58,600	522
2022-01-19	537	543	527	527	108,400	527
2022-01-18	544	547	540	542	52,300	542
2022-01-17	546	549	540	544	52,900	544
2022-01-14	558	560	537	547	79,200	547
2022-01-13	582	582	563	563	72,100	563
2022-01-12	589	595	571	592	155,200	592
2022-01-11	569	569	553	561	65,300	561
2022-01-07	572	580	561	570	47,900	570
2022-01-06	582	583	573	573	41,400	573
2022-01-05	600	600	585	587	51,400	587
2022-01-04	624	624	601	604	64,600	604

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 [2022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 [2022年度]