4586 (株)メドレックスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,705	1,839	1,703	1,811	288,800	1,811
2013-12-27	1,730	1,765	1,655	1,694	174,100	1,694
2013-12-26	1,668	1,716	1,635	1,701	202,100	1,701
2013-12-25	1,597	1,725	1,580	1,628	516,700	1,628
2013-12-24	1,716	1,734	1,570	1,605	438,700	1,605
2013-12-20	1,810	1,810	1,714	1,733	258,200	1,733
2013-12-19	1,820	1,882	1,802	1,807	160,100	1,807
2013-12-18	1,820	1,840	1,781	1,820	190,600	1,820
2013-12-17	1,868	1,911	1,818	1,851	195,800	1,851
2013-12-16	2,000	2,000	1,820	1,828	550,700	1,828
2013-12-13	2,009	2,050	2,009	2,012	117,700	2,012
2013-12-12	2,061	2,072	2,008	2,031	206,900	2,031
2013-12-11	2,136	2,195	2,074	2,090	211,800	2,090
2013-12-10	2,008	2,390	2,007	2,167	1,128,300	2,167
2013-12-09	2,001	2,080	1,999	2,045	294,800	2,045
2013-12-06	2,144	2,200	2,100	2,112	150,300	2,112
2013-12-05	2,090	2,248	2,090	2,194	232,800	2,194
2013-12-04	2,104	2,115	2,041	2,089	123,600	2,089
2013-12-03	2,125	2,180	2,098	2,149	117,000	2,149
2013-12-02	2,045	2,120	2,020	2,109	80,200	2,109
2013-11-29	2,032	2,080	2,015	2,026	64,300	2,026
2013-11-28	2,041	2,110	1,972	2,044	123,400	2,044
2013-11-27	2,085	2,109	2,005	2,031	92,300	2,031
2013-11-26	2,065	2,157	2,060	2,095	124,700	2,095
2013-11-25	2,200	2,214	2,101	2,115	124,000	2,115
2013-11-22	2,308	2,314	2,200	2,226	132,800	2,226
2013-11-21	2,333	2,360	2,262	2,267	271,100	2,267
2013-11-20	2,220	2,395	2,197	2,383	459,500	2,383
2013-11-19	2,210	2,237	2,113	2,170	133,600	2,170
2013-11-18	2,109	2,210	2,102	2,194	178,500	2,194
2013-11-15	2,017	2,065	2,012	2,059	75,200	2,059
2013-11-14	2,020	2,087	1,974	2,002	231,900	2,002
2013-11-13	2,035	2,219	2,005	2,051	400,200	2,051
2013-11-12	1,817	2,000	1,814	1,946	251,300	1,946
2013-11-11	1,970	1,970	1,851	1,857	179,200	1,857
2013-11-08	1,970	1,970	1,910	1,954	120,100	1,954
2013-11-07	2,011	2,040	1,987	1,988	132,800	1,988
2013-11-06	2,113	2,130	2,013	2,018	90,800	2,018
2013-11-05	2,030	2,170	1,978	2,141	161,700	2,141
2013-11-01	2,050	2,074	1,942	2,025	276,900	2,025
2013-10-31	2,121	2,147	2,078	2,078	104,000	2,078
2013-10-30	2,181	2,210	2,100	2,142	158,500	2,142
2013-10-29	2,150	2,259	2,115	2,190	128,500	2,190
2013-10-28	2,210	2,215	2,151	2,162	73,900	2,162
2013-10-25	2,244	2,244	2,170	2,190	120,500	2,190
2013-10-24	2,110	2,241	2,106	2,220	195,900	2,220
2013-10-23	2,260	2,278	2,140	2,160	327,100	2,160
2013-10-22	2,300	2,300	2,263	2,266	108,200	2,266
2013-10-21	2,339	2,340	2,260	2,307	267,700	2,307
2013-10-18	2,323	2,357	2,264	2,290	202,600	2,290
2013-10-17	2,385	2,389	2,313	2,330	109,000	2,330
2013-10-16	2,385	2,400	2,324	2,335	271,800	2,335
2013-10-15	2,461	2,475	2,399	2,428	227,800	2,428
2013-10-11	2,450	2,470	2,393	2,411	208,100	2,411
2013-10-10	2,424	2,480	2,372	2,395	119,200	2,395
2013-10-09	2,386	2,481	2,350	2,421	177,800	2,421
2013-10-08	2,298	2,449	2,263	2,436	209,000	2,436
2013-10-07	2,638	2,638	2,423	2,423	148,800	2,423
2013-10-04	2,570	2,655	2,500	2,638	166,100	2,638
2013-10-03	2,630	2,725	2,618	2,660	163,600	2,660
2013-10-02	2,835	2,838	2,600	2,668	416,300	2,668
2013-10-01	3,080	3,190	2,750	2,791	558,600	2,791
2013-09-30	2,740	3,020	2,611	2,960	633,800	2,960
2013-09-27	2,615	2,780	2,573	2,780	290,100	2,780
2013-09-26	2,481	2,649	2,470	2,599	225,100	2,599
2013-09-25	2,535	2,555	2,446	2,480	272,000	2,480
2013-09-24	2,502	2,575	2,466	2,570	245,000	2,570
2013-09-20	2,635	2,641	2,530	2,585	281,100	2,585
2013-09-19	2,820	2,875	2,575	2,619	637,600	2,619
2013-09-18	2,439	2,843	2,417	2,770	1,038,900	2,770
2013-09-17	2,440	2,468	2,290	2,343	224,100	2,343
2013-09-13	2,270	2,419	2,244	2,349	344,400	2,349
2013-09-12	2,185	2,345	2,112	2,330	439,800	2,330
2013-09-11	2,140	2,265	2,135	2,192	575,700	2,192
2013-09-10	2,254	2,258	2,138	2,147	96,300	2,147
2013-09-09	2,263	2,274	2,201	2,229	56,400	2,229
2013-09-06	2,301	2,347	2,205	2,232	95,500	2,232
2013-09-05	2,465	2,471	2,322	2,340	122,500	2,340
2013-09-04	2,250	2,500	2,240	2,431	194,100	2,431
2013-09-03	2,114	2,380	2,114	2,259	199,600	2,259
2013-09-02	2,180	2,185	2,059	2,067	105,000	2,067
2013-08-30	2,050	2,200	2,020	2,124	152,500	2,124
2013-08-29	2,100	2,150	2,015	2,030	105,500	2,030
2013-08-28	2,178	2,178	2,000	2,073	185,000	2,073
2013-08-27	2,142	2,280	2,063	2,202	202,700	2,202
2013-08-26	2,300	2,334	2,179	2,180	177,800	2,180
2013-08-23	2,450	2,490	2,320	2,343	84,300	2,343
2013-08-22	2,472	2,500	2,312	2,400	87,000	2,400
2013-08-21	2,618	2,665	2,490	2,522	117,200	2,522
2013-08-20	2,688	2,830	2,600	2,617	247,300	2,617
2013-08-19	2,650	2,750	2,550	2,595	199,100	2,595
2013-08-16	2,710	2,820	2,646	2,763	116,800	2,763
2013-08-15	2,581	2,780	2,581	2,720	120,900	2,720
2013-08-14	2,699	2,878	2,600	2,681	169,300	2,681
2013-08-13	2,465	2,750	2,381	2,708	315,700	2,708
2013-08-12	2,758	2,795	2,492	2,515	195,900	2,515
2013-08-09	3,000	3,040	2,822	2,880	56,400	2,880
2013-08-08	2,960	3,135	2,882	2,911	71,100	2,911
2013-08-07	3,090	3,220	3,005	3,030	67,400	3,030
2013-08-06	3,295	3,320	3,145	3,190	92,500	3,190
2013-08-05	3,030	3,270	2,988	3,225	150,400	3,225
2013-08-02	3,010	3,020	2,851	2,985	113,400	2,985
2013-08-01	2,923	2,960	2,510	2,816	318,200	2,816
2013-07-31	3,140	3,160	2,940	2,960	160,000	2,960
2013-07-30	3,050	3,300	3,030	3,225	127,500	3,225
2013-07-29	3,595	3,620	3,045	3,105	244,700	3,105
2013-07-26	3,570	3,630	3,475	3,545	196,900	3,545
2013-07-25	3,380	3,580	3,305	3,500	224,600	3,500
2013-07-24	3,230	3,450	3,205	3,325	151,400	3,325
2013-07-23	3,180	3,390	3,125	3,240	214,900	3,240
2013-07-22	3,200	3,395	3,185	3,195	125,000	3,195
2013-07-19	3,230	3,250	3,085	3,155	96,100	3,155
2013-07-18	3,190	3,270	3,080	3,200	91,900	3,200
2013-07-17	3,300	3,370	3,190	3,215	68,100	3,215
2013-07-16	3,260	3,370	3,215	3,280	104,700	3,280
2013-07-12	3,230	3,295	3,095	3,190	79,900	3,190
2013-07-11	3,060	3,315	3,060	3,205	139,100	3,205
2013-07-10	3,460	3,465	3,050	3,200	244,800	3,200
2013-07-09	3,640	3,700	3,350	3,515	151,700	3,515
2013-07-08	3,600	3,875	3,550	3,635	336,500	3,635
2013-07-05	3,385	3,490	3,300	3,490	142,800	3,490
2013-07-04	3,445	3,530	3,260	3,325	137,400	3,325
2013-07-03	3,300	3,560	3,160	3,450	246,800	3,450
2013-07-02	3,300	3,400	3,090	3,255	365,100	3,255
2013-07-01	3,000	3,305	2,930	3,305	395,700	3,305
2013-06-28	2,544	2,900	2,481	2,805	342,500	2,805
2013-06-27	2,552	2,750	2,111	2,447	430,300	2,447
2013-06-26	3,150	3,150	2,400	2,402	434,600	2,402
2013-06-25	3,215	3,250	2,950	3,100	322,800	3,100
2013-06-24	3,310	3,890	3,225	3,425	549,200	3,425
2013-06-21	3,100	3,290	3,060	3,190	118,400	3,190
2013-06-20	3,170	3,390	3,155	3,240	109,500	3,240
2013-06-19	3,525	3,545	3,000	3,175	145,100	3,175
2013-06-18	3,525	3,570	3,435	3,435	115,700	3,435
2013-06-17	3,630	3,700	3,425	3,430	254,500	3,430
2013-06-14	4,115	4,115	3,600	3,770	539,500	3,770
2013-06-13	3,555	3,895	3,520	3,875	442,000	3,875
2013-06-12	2,950	3,850	2,950	3,695	561,100	3,695
2013-06-11	3,195	3,495	3,055	3,150	268,100	3,150
2013-06-10	3,090	3,280	2,851	3,230	450,500	3,230
2013-06-07	3,030	3,130	2,870	2,870	496,200	2,870
2013-06-06	4,130	4,150	3,570	3,570	429,700	3,570
2013-06-05	4,535	4,660	4,240	4,270	126,200	4,270
2013-06-04	4,710	4,820	4,475	4,540	197,700	4,540
2013-06-03	4,450	4,715	4,400	4,475	175,400	4,475
2013-05-31	4,650	4,730	4,435	4,645	141,300	4,645
2013-05-30	4,515	4,770	4,250	4,440	208,800	4,440
2013-05-29	4,820	5,100	4,710	4,795	289,400	4,795
2013-05-28	4,185	4,650	4,150	4,650	230,700	4,650
2013-05-27	4,600	4,645	4,035	4,325	335,500	4,325
2013-05-24	4,800	4,970	3,885	4,680	378,400	4,680
2013-05-23	5,390	5,750	4,495	4,500	284,500	4,500
2013-05-22	5,580	5,920	5,350	5,490	160,200	5,490
2013-05-21	5,760	5,820	5,430	5,730	124,000	5,730
2013-05-20	5,560	5,990	5,330	5,690	195,000	5,690
2013-05-17	5,030	5,590	4,880	5,480	215,400	5,480
2013-05-16	5,050	5,380	4,060	4,990	404,100	4,990
2013-05-15	5,990	6,000	5,010	5,050	428,900	5,050
2013-05-14	5,970	6,480	5,850	6,010	370,900	6,010
2013-05-13	6,050	6,280	5,800	6,050	223,000	6,050
2013-05-10	5,900	6,310	5,500	6,000	364,800	6,000
2013-05-09	6,900	7,090	5,900	6,000	404,400	6,000
2013-05-08	7,140	7,500	5,900	6,510	854,200	6,510
2013-05-07	6,850	7,220	6,730	7,220	964,500	7,220
2013-05-02	5,620	6,270	5,120	6,220	876,800	6,220
2013-05-01	6,050	6,450	5,450	5,520	1,317,000	5,520
2013-04-30	5,450	5,450	5,450	5,450	65,000	5,450
2013-04-26	4,490	4,880	4,285	4,750	727,500	4,750
2013-04-25	4,685	4,800	4,210	4,550	569,700	4,550
2013-04-24	4,195	4,685	4,140	4,550	602,300	4,550
2013-04-23	4,205	4,245	4,100	4,100	269,200	4,100
2013-04-22	4,245	4,360	4,180	4,275	446,900	4,275
2013-04-19	4,100	4,110	3,885	4,000	370,400	4,000
2013-04-18	3,860	3,990	3,640	3,840	397,100	3,840
2013-04-17	3,610	3,870	3,610	3,805	393,600	3,805
2013-04-16	3,510	3,630	3,425	3,630	139,500	3,630
2013-04-15	3,480	3,685	3,480	3,620	160,400	3,620
2013-04-12	3,550	3,630	3,455	3,480	158,500	3,480
2013-04-11	3,340	3,735	3,310	3,595	674,400	3,595
2013-04-10	3,425	3,440	3,305	3,345	184,500	3,345
2013-04-09	3,020	3,440	3,010	3,355	441,900	3,355
2013-04-08	3,090	3,125	3,010	3,080	197,600	3,080
2013-04-05	3,235	3,235	3,110	3,135	200,900	3,135
2013-04-04	3,160	3,300	3,080	3,250	177,700	3,250
2013-04-03	3,255	3,335	3,170	3,240	201,700	3,240
2013-04-02	3,060	3,330	2,901	3,240	270,200	3,240
2013-04-01	3,630	3,630	3,140	3,260	406,200	3,260
2013-03-29	3,545	3,645	3,435	3,570	322,900	3,570
2013-03-28	3,655	3,655	3,385	3,500	332,000	3,500
2013-03-27	3,405	3,645	3,350	3,615	497,600	3,615
2013-03-26	3,270	3,420	3,270	3,275	213,900	3,275
2013-03-25	3,320	3,420	3,135	3,260	284,100	3,260
2013-03-22	3,370	3,475	3,295	3,320	205,700	3,320
2013-03-21	3,295	3,575	3,150	3,370	395,800	3,370
2013-03-19	3,645	3,685	3,330	3,435	370,700	3,435
2013-03-18	3,835	3,835	3,650	3,700	290,000	3,700
2013-03-15	3,800	3,840	3,530	3,705	556,600	3,705
2013-03-14	3,320	3,880	3,305	3,880	1,101,700	3,880
2013-03-13	3,205	3,350	3,125	3,260	509,500	3,260
2013-03-12	3,435	3,500	3,050	3,120	826,100	3,120
2013-03-11	3,700	3,800	3,220	3,430	887,500	3,430
2013-03-08	4,010	4,230	3,645	3,740	981,500	3,740
2013-03-07	4,295	4,530	4,030	4,145	1,202,900	4,145
2013-03-06	4,360	4,965	4,170	4,195	3,290,400	4,195
2013-03-05	4,260	4,680	4,000	4,500	2,899,100	4,500
2013-03-04	3,400	3,980	3,315	3,980	2,227,100	3,980
2013-03-01	3,300	3,440	3,180	3,280	1,063,500	3,280
2013-02-28	3,000	3,275	2,975	3,050	2,018,300	3,050
2013-02-27	2,749	2,976	2,696	2,825	1,224,800	2,825
2013-02-26	2,700	2,790	2,650	2,693	551,400	2,693
2013-02-25	2,715	2,825	2,660	2,740	1,051,100	2,740
2013-02-22	2,698	2,795	2,600	2,619	1,320,200	2,619
2013-02-21	2,600	3,000	2,530	2,748	3,547,900	2,748
2013-02-20	2,700	2,748	2,343	2,500	1,991,100	2,500
2013-02-19	2,940	3,050	2,515	2,515	2,241,100	2,515
2013-02-18	3,030	3,560	2,600	3,150	4,804,200	3,150
2013-02-15	3,200	3,200	3,050	3,200	1,929,200	3,200
2013-02-14	2,200	2,700	2,130	2,700	3,722,400	2,700

分割・併合履歴：なし

4586 (株)メドレックス の時系列データ [2013年度]

4586 (株)メドレックスの時系列データ [2013年度]