4586 (株)メドレックス 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 | 544 | 566 | 540 | 560 | 64,900 | 560 |
| 2015-12-29 | 542 | 560 | 541 | 548 | 43,800 | 548 |
| 2015-12-28 | 528 | 560 | 528 | 547 | 84,900 | 547 |
| 2015-12-25 | 512 | 545 | 510 | 529 | 146,100 | 529 |
| 2015-12-24 | 526 | 540 | 500 | 502 | 177,600 | 502 |
| 2015-12-22 | 589 | 604 | 520 | 520 | 166,200 | 520 |
| 2015-12-21 | 617 | 624 | 590 | 598 | 95,500 | 598 |
| 2015-12-18 | 652 | 674 | 627 | 627 | 170,800 | 627 |
| 2015-12-17 | 635 | 645 | 627 | 627 | 38,800 | 627 |
| 2015-12-16 | 620 | 646 | 619 | 635 | 52,900 | 635 |
| 2015-12-15 | 630 | 639 | 615 | 618 | 68,900 | 618 |
| 2015-12-14 | 631 | 639 | 621 | 626 | 50,000 | 626 |
| 2015-12-11 | 648 | 658 | 643 | 645 | 38,100 | 645 |
| 2015-12-10 | 640 | 672 | 630 | 654 | 81,800 | 654 |
| 2015-12-09 | 652 | 668 | 642 | 642 | 59,500 | 642 |
| 2015-12-08 | 679 | 679 | 650 | 652 | 140,900 | 652 |
| 2015-12-07 | 707 | 707 | 667 | 685 | 67,700 | 685 |
| 2015-12-04 | 708 | 708 | 693 | 703 | 41,200 | 703 |
| 2015-12-03 | 706 | 709 | 700 | 709 | 25,600 | 709 |
| 2015-12-02 | 700 | 710 | 700 | 706 | 36,200 | 706 |
| 2015-12-01 | 705 | 713 | 699 | 699 | 54,700 | 699 |
| 2015-11-30 | 717 | 717 | 705 | 705 | 26,500 | 705 |
| 2015-11-27 | 716 | 724 | 714 | 716 | 24,200 | 716 |
| 2015-11-26 | 715 | 730 | 715 | 724 | 36,800 | 724 |
| 2015-11-25 | 740 | 740 | 719 | 719 | 49,100 | 719 |
| 2015-11-24 | 717 | 745 | 707 | 737 | 212,900 | 737 |
| 2015-11-20 | 762 | 783 | 762 | 777 | 17,900 | 777 |
| 2015-11-19 | 757 | 776 | 757 | 773 | 20,800 | 773 |
| 2015-11-18 | 764 | 784 | 759 | 761 | 39,000 | 761 |
| 2015-11-17 | 773 | 773 | 751 | 751 | 35,400 | 751 |
| 2015-11-16 | 712 | 743 | 712 | 743 | 18,400 | 743 |
| 2015-11-13 | 734 | 734 | 719 | 719 | 30,700 | 719 |
| 2015-11-12 | 762 | 762 | 735 | 736 | 21,900 | 736 |
| 2015-11-11 | 765 | 769 | 758 | 763 | 5,000 | 763 |
| 2015-11-10 | 756 | 769 | 748 | 765 | 14,800 | 765 |
| 2015-11-09 | 746 | 759 | 740 | 757 | 23,500 | 757 |
| 2015-11-06 | 740 | 740 | 710 | 739 | 50,800 | 739 |
| 2015-11-05 | 784 | 784 | 742 | 752 | 37,400 | 752 |
| 2015-11-04 | 778 | 788 | 761 | 769 | 31,800 | 769 |
| 2015-11-02 | 773 | 780 | 760 | 779 | 28,400 | 779 |
| 2015-10-30 | 786 | 786 | 770 | 784 | 18,900 | 784 |
| 2015-10-29 | 775 | 794 | 770 | 793 | 25,200 | 793 |
| 2015-10-28 | 780 | 780 | 760 | 775 | 34,200 | 775 |
| 2015-10-27 | 800 | 800 | 772 | 772 | 35,100 | 772 |
| 2015-10-26 | 800 | 805 | 751 | 789 | 161,100 | 789 |
| 2015-10-23 | 880 | 886 | 818 | 833 | 107,700 | 833 |
| 2015-10-22 | 900 | 908 | 890 | 906 | 12,600 | 906 |
| 2015-10-21 | 914 | 918 | 900 | 900 | 8,200 | 900 |
| 2015-10-20 | 920 | 920 | 905 | 916 | 7,200 | 916 |
| 2015-10-19 | 933 | 936 | 910 | 910 | 11,000 | 910 |
| 2015-10-16 | 956 | 969 | 919 | 933 | 28,500 | 933 |
| 2015-10-15 | 914 | 986 | 906 | 961 | 36,600 | 961 |
| 2015-10-14 | 930 | 955 | 920 | 929 | 24,900 | 929 |
| 2015-10-13 | 892 | 915 | 892 | 915 | 14,200 | 915 |
| 2015-10-09 | 906 | 907 | 886 | 890 | 13,300 | 890 |
| 2015-10-08 | 913 | 917 | 890 | 891 | 9,400 | 891 |
| 2015-10-07 | 900 | 917 | 885 | 917 | 18,800 | 917 |
| 2015-10-06 | 913 | 917 | 897 | 901 | 19,900 | 901 |
| 2015-10-05 | 906 | 909 | 891 | 898 | 26,000 | 898 |
| 2015-10-02 | 908 | 908 | 868 | 879 | 14,900 | 879 |
| 2015-10-01 | 911 | 911 | 889 | 908 | 9,500 | 908 |
| 2015-09-30 | 869 | 897 | 860 | 896 | 12,000 | 896 |
| 2015-09-29 | 893 | 898 | 850 | 854 | 19,200 | 854 |
| 2015-09-28 | 913 | 913 | 892 | 908 | 11,500 | 908 |
| 2015-09-25 | 902 | 902 | 852 | 898 | 9,000 | 898 |
| 2015-09-24 | 888 | 907 | 866 | 895 | 21,500 | 895 |
| 2015-09-18 | 920 | 924 | 882 | 902 | 14,400 | 902 |
| 2015-09-17 | 913 | 920 | 896 | 920 | 11,100 | 920 |
| 2015-09-16 | 890 | 913 | 872 | 908 | 13,100 | 908 |
| 2015-09-15 | 853 | 895 | 853 | 887 | 11,700 | 887 |
| 2015-09-14 | 925 | 925 | 839 | 868 | 35,000 | 868 |
| 2015-09-11 | 890 | 937 | 890 | 910 | 19,000 | 910 |
| 2015-09-10 | 880 | 900 | 860 | 900 | 24,300 | 900 |
| 2015-09-09 | 894 | 895 | 850 | 882 | 19,900 | 882 |
| 2015-09-08 | 858 | 899 | 836 | 839 | 23,000 | 839 |
| 2015-09-07 | 850 | 857 | 790 | 845 | 80,300 | 845 |
| 2015-09-04 | 957 | 957 | 864 | 879 | 40,900 | 879 |
| 2015-09-03 | 894 | 964 | 894 | 943 | 38,500 | 943 |
| 2015-09-02 | 875 | 942 | 860 | 898 | 66,400 | 898 |
| 2015-09-01 | 976 | 976 | 910 | 920 | 52,300 | 920 |
| 2015-08-31 | 948 | 987 | 933 | 986 | 26,800 | 986 |
| 2015-08-28 | 932 | 984 | 932 | 975 | 27,800 | 975 |
| 2015-08-27 | 901 | 959 | 901 | 939 | 69,400 | 939 |
| 2015-08-26 | 828 | 887 | 796 | 880 | 62,300 | 880 |
| 2015-08-25 | 770 | 849 | 710 | 778 | 269,200 | 778 |
| 2015-08-24 | 955 | 976 | 781 | 811 | 207,000 | 811 |
| 2015-08-21 | 1,111 | 1,139 | 1,023 | 1,027 | 66,500 | 1,027 |
| 2015-08-20 | 1,171 | 1,198 | 1,112 | 1,120 | 30,300 | 1,120 |
| 2015-08-19 | 1,154 | 1,189 | 1,154 | 1,171 | 14,900 | 1,171 |
| 2015-08-18 | 1,116 | 1,166 | 1,116 | 1,152 | 23,200 | 1,152 |
| 2015-08-17 | 1,101 | 1,124 | 1,101 | 1,116 | 16,000 | 1,116 |
| 2015-08-14 | 1,120 | 1,120 | 1,102 | 1,112 | 12,000 | 1,112 |
| 2015-08-13 | 1,121 | 1,130 | 1,105 | 1,130 | 16,500 | 1,130 |
| 2015-08-12 | 1,130 | 1,142 | 1,109 | 1,138 | 37,700 | 1,138 |
| 2015-08-11 | 1,135 | 1,169 | 1,130 | 1,131 | 23,400 | 1,131 |
| 2015-08-10 | 1,167 | 1,186 | 1,125 | 1,149 | 58,100 | 1,149 |
| 2015-08-07 | 1,185 | 1,196 | 1,165 | 1,165 | 26,300 | 1,165 |
| 2015-08-06 | 1,137 | 1,208 | 1,127 | 1,195 | 48,000 | 1,195 |
| 2015-08-05 | 1,171 | 1,182 | 1,145 | 1,150 | 26,800 | 1,150 |
| 2015-08-04 | 1,169 | 1,183 | 1,156 | 1,163 | 17,900 | 1,163 |
| 2015-08-03 | 1,212 | 1,212 | 1,168 | 1,185 | 18,100 | 1,185 |
| 2015-07-31 | 1,191 | 1,232 | 1,191 | 1,205 | 22,600 | 1,205 |
| 2015-07-30 | 1,150 | 1,230 | 1,150 | 1,193 | 46,100 | 1,193 |
| 2015-07-29 | 1,195 | 1,195 | 1,147 | 1,147 | 21,300 | 1,147 |
| 2015-07-28 | 1,153 | 1,194 | 1,150 | 1,192 | 25,700 | 1,192 |
| 2015-07-27 | 1,175 | 1,196 | 1,151 | 1,174 | 43,800 | 1,174 |
| 2015-07-24 | 1,220 | 1,221 | 1,170 | 1,177 | 62,100 | 1,177 |
| 2015-07-23 | 1,268 | 1,280 | 1,212 | 1,220 | 74,600 | 1,220 |
| 2015-07-22 | 1,185 | 1,400 | 1,172 | 1,298 | 170,900 | 1,298 |
| 2015-07-21 | 1,198 | 1,225 | 1,182 | 1,215 | 26,500 | 1,215 |
| 2015-07-17 | 1,170 | 1,195 | 1,164 | 1,194 | 10,100 | 1,194 |
| 2015-07-16 | 1,125 | 1,177 | 1,125 | 1,177 | 33,900 | 1,177 |
| 2015-07-15 | 1,140 | 1,167 | 1,116 | 1,140 | 20,400 | 1,140 |
| 2015-07-14 | 1,095 | 1,165 | 1,094 | 1,140 | 46,400 | 1,140 |
| 2015-07-13 | 1,099 | 1,099 | 1,072 | 1,073 | 12,100 | 1,073 |
| 2015-07-10 | 1,106 | 1,114 | 1,057 | 1,072 | 18,400 | 1,072 |
| 2015-07-09 | 1,080 | 1,105 | 997 | 1,105 | 81,500 | 1,105 |
| 2015-07-08 | 1,236 | 1,236 | 1,086 | 1,156 | 101,200 | 1,156 |
| 2015-07-07 | 1,225 | 1,249 | 1,225 | 1,242 | 11,300 | 1,242 |
| 2015-07-06 | 1,235 | 1,251 | 1,172 | 1,225 | 19,100 | 1,225 |
| 2015-07-03 | 1,272 | 1,272 | 1,222 | 1,250 | 36,500 | 1,250 |
| 2015-07-02 | 1,286 | 1,288 | 1,263 | 1,266 | 31,600 | 1,266 |
| 2015-07-01 | 1,163 | 1,256 | 1,163 | 1,256 | 60,400 | 1,256 |
| 2015-06-30 | 1,175 | 1,219 | 1,155 | 1,180 | 21,000 | 1,180 |
| 2015-06-29 | 1,115 | 1,180 | 1,115 | 1,145 | 38,100 | 1,145 |
| 2015-06-26 | 1,162 | 1,210 | 1,148 | 1,200 | 39,800 | 1,200 |
| 2015-06-25 | 1,149 | 1,201 | 1,142 | 1,162 | 46,600 | 1,162 |
| 2015-06-24 | 1,140 | 1,142 | 1,114 | 1,120 | 16,200 | 1,120 |
| 2015-06-23 | 1,123 | 1,135 | 1,100 | 1,110 | 35,300 | 1,110 |
| 2015-06-22 | 1,144 | 1,157 | 1,115 | 1,141 | 34,200 | 1,141 |
| 2015-06-19 | 1,161 | 1,167 | 1,100 | 1,144 | 51,900 | 1,144 |
| 2015-06-18 | 1,262 | 1,277 | 1,060 | 1,134 | 221,100 | 1,134 |
| 2015-06-17 | 1,275 | 1,291 | 1,266 | 1,275 | 13,900 | 1,275 |
| 2015-06-16 | 1,304 | 1,308 | 1,251 | 1,281 | 35,000 | 1,281 |
| 2015-06-15 | 1,307 | 1,330 | 1,296 | 1,304 | 15,100 | 1,304 |
| 2015-06-12 | 1,327 | 1,350 | 1,307 | 1,307 | 33,900 | 1,307 |
| 2015-06-11 | 1,274 | 1,318 | 1,274 | 1,318 | 29,900 | 1,318 |
| 2015-06-10 | 1,280 | 1,300 | 1,265 | 1,271 | 28,500 | 1,271 |
| 2015-06-09 | 1,291 | 1,315 | 1,260 | 1,285 | 35,700 | 1,285 |
| 2015-06-08 | 1,370 | 1,374 | 1,285 | 1,316 | 48,200 | 1,316 |
| 2015-06-05 | 1,313 | 1,365 | 1,304 | 1,365 | 54,000 | 1,365 |
| 2015-06-04 | 1,330 | 1,343 | 1,301 | 1,333 | 35,000 | 1,333 |
| 2015-06-03 | 1,250 | 1,339 | 1,250 | 1,339 | 43,700 | 1,339 |
| 2015-06-02 | 1,292 | 1,292 | 1,266 | 1,268 | 20,600 | 1,268 |
| 2015-06-01 | 1,300 | 1,304 | 1,263 | 1,280 | 29,800 | 1,280 |
| 2015-05-29 | 1,280 | 1,310 | 1,261 | 1,270 | 51,500 | 1,270 |
| 2015-05-28 | 1,330 | 1,357 | 1,287 | 1,308 | 86,900 | 1,308 |
| 2015-05-27 | 1,271 | 1,340 | 1,270 | 1,330 | 63,700 | 1,330 |
| 2015-05-26 | 1,375 | 1,388 | 1,281 | 1,300 | 126,700 | 1,300 |
| 2015-05-25 | 1,333 | 1,446 | 1,326 | 1,398 | 279,900 | 1,398 |
| 2015-05-22 | 1,250 | 1,333 | 1,225 | 1,333 | 211,400 | 1,333 |
| 2015-05-21 | 1,100 | 1,426 | 1,100 | 1,251 | 638,100 | 1,251 |
| 2015-05-20 | 1,170 | 1,184 | 1,095 | 1,126 | 143,000 | 1,126 |
| 2015-05-19 | 1,064 | 1,174 | 1,021 | 1,167 | 158,400 | 1,167 |
| 2015-05-18 | 1,037 | 1,072 | 1,037 | 1,071 | 57,300 | 1,071 |
| 2015-05-15 | 1,008 | 1,055 | 992 | 1,037 | 62,100 | 1,037 |
| 2015-05-14 | 985 | 1,017 | 970 | 1,015 | 33,300 | 1,015 |
| 2015-05-13 | 1,001 | 1,009 | 968 | 983 | 39,800 | 983 |
| 2015-05-12 | 990 | 1,003 | 970 | 996 | 33,900 | 996 |
| 2015-05-11 | 1,013 | 1,013 | 967 | 986 | 57,900 | 986 |
| 2015-05-08 | 1,027 | 1,048 | 1,020 | 1,048 | 32,500 | 1,048 |
| 2015-05-07 | 1,086 | 1,089 | 1,005 | 1,040 | 117,600 | 1,040 |
| 2015-05-01 | 1,025 | 1,085 | 1,025 | 1,085 | 99,100 | 1,085 |
| 2015-04-30 | 1,015 | 1,040 | 1,015 | 1,018 | 45,000 | 1,018 |
| 2015-04-28 | 1,060 | 1,062 | 1,015 | 1,022 | 137,400 | 1,022 |
| 2015-04-27 | 949 | 1,070 | 948 | 1,050 | 254,200 | 1,050 |
| 2015-04-24 | 926 | 944 | 925 | 934 | 16,100 | 934 |
| 2015-04-23 | 930 | 944 | 926 | 932 | 35,400 | 932 |
| 2015-04-22 | 910 | 929 | 892 | 927 | 40,600 | 927 |
| 2015-04-21 | 939 | 939 | 890 | 901 | 68,600 | 901 |
| 2015-04-20 | 960 | 985 | 916 | 941 | 116,200 | 941 |
| 2015-04-17 | 950 | 970 | 934 | 963 | 105,000 | 963 |
| 2015-04-16 | 936 | 944 | 913 | 944 | 35,800 | 944 |
| 2015-04-15 | 892 | 948 | 885 | 944 | 87,600 | 944 |
| 2015-04-14 | 870 | 895 | 870 | 882 | 34,400 | 882 |
| 2015-04-13 | 858 | 877 | 858 | 875 | 15,500 | 875 |
| 2015-04-10 | 870 | 879 | 855 | 858 | 11,100 | 858 |
| 2015-04-09 | 877 | 890 | 860 | 872 | 39,600 | 872 |
| 2015-04-08 | 862 | 880 | 857 | 880 | 9,000 | 880 |
| 2015-04-07 | 862 | 876 | 850 | 875 | 20,200 | 875 |
| 2015-04-06 | 845 | 863 | 838 | 863 | 31,700 | 863 |
| 2015-04-03 | 860 | 864 | 842 | 843 | 22,000 | 843 |
| 2015-04-02 | 840 | 869 | 840 | 859 | 28,300 | 859 |
| 2015-04-01 | 849 | 858 | 839 | 847 | 22,900 | 847 |
| 2015-03-31 | 827 | 850 | 821 | 843 | 41,400 | 843 |
| 2015-03-30 | 832 | 832 | 815 | 825 | 32,200 | 825 |
| 2015-03-27 | 835 | 846 | 815 | 822 | 43,500 | 822 |
| 2015-03-26 | 844 | 847 | 825 | 833 | 30,000 | 833 |
| 2015-03-25 | 848 | 863 | 839 | 854 | 22,600 | 854 |
| 2015-03-24 | 878 | 882 | 847 | 859 | 29,700 | 859 |
| 2015-03-23 | 863 | 879 | 855 | 872 | 30,300 | 872 |
| 2015-03-20 | 831 | 863 | 830 | 863 | 29,000 | 863 |
| 2015-03-19 | 835 | 841 | 830 | 831 | 29,800 | 831 |
| 2015-03-18 | 830 | 842 | 830 | 836 | 19,600 | 836 |
| 2015-03-17 | 858 | 865 | 830 | 835 | 51,200 | 835 |
| 2015-03-16 | 881 | 882 | 846 | 863 | 43,500 | 863 |
| 2015-03-13 | 874 | 884 | 863 | 881 | 30,400 | 881 |
| 2015-03-12 | 888 | 888 | 868 | 874 | 19,000 | 874 |
| 2015-03-11 | 872 | 884 | 868 | 877 | 14,300 | 877 |
| 2015-03-10 | 906 | 906 | 866 | 889 | 26,000 | 889 |
| 2015-03-09 | 928 | 928 | 887 | 910 | 33,700 | 910 |
| 2015-03-06 | 907 | 930 | 891 | 921 | 58,800 | 921 |
| 2015-03-05 | 877 | 914 | 877 | 907 | 57,400 | 907 |
| 2015-03-04 | 863 | 903 | 847 | 903 | 48,100 | 903 |
| 2015-03-03 | 868 | 868 | 843 | 864 | 30,800 | 864 |
| 2015-03-02 | 864 | 873 | 855 | 861 | 18,200 | 861 |
| 2015-02-27 | 860 | 867 | 841 | 864 | 33,700 | 864 |
| 2015-02-26 | 881 | 886 | 865 | 868 | 20,700 | 868 |
| 2015-02-25 | 891 | 894 | 875 | 878 | 24,700 | 878 |
| 2015-02-24 | 899 | 900 | 890 | 891 | 24,500 | 891 |
| 2015-02-23 | 907 | 907 | 893 | 893 | 11,900 | 893 |
| 2015-02-20 | 892 | 911 | 892 | 906 | 21,800 | 906 |
| 2015-02-19 | 893 | 911 | 890 | 903 | 31,500 | 903 |
| 2015-02-18 | 891 | 907 | 888 | 895 | 16,900 | 895 |
| 2015-02-17 | 886 | 905 | 880 | 883 | 31,200 | 883 |
| 2015-02-16 | 935 | 948 | 888 | 895 | 81,700 | 895 |
| 2015-02-13 | 940 | 955 | 925 | 950 | 145,100 | 950 |
| 2015-02-12 | 907 | 920 | 903 | 913 | 42,800 | 913 |
| 2015-02-10 | 890 | 920 | 888 | 903 | 49,200 | 903 |
| 2015-02-09 | 860 | 894 | 858 | 886 | 46,500 | 886 |
| 2015-02-06 | 946 | 946 | 850 | 852 | 178,100 | 852 |
| 2015-02-05 | 838 | 857 | 815 | 841 | 72,900 | 841 |
| 2015-02-04 | 860 | 863 | 830 | 853 | 48,000 | 853 |
| 2015-02-03 | 882 | 898 | 825 | 847 | 79,400 | 847 |
| 2015-02-02 | 900 | 914 | 875 | 890 | 26,200 | 890 |
| 2015-01-30 | 895 | 920 | 886 | 900 | 31,400 | 900 |
| 2015-01-29 | 920 | 921 | 890 | 903 | 50,000 | 903 |
| 2015-01-28 | 966 | 969 | 916 | 934 | 35,400 | 934 |
| 2015-01-27 | 988 | 1,008 | 945 | 951 | 162,600 | 951 |
| 2015-01-26 | 865 | 956 | 865 | 950 | 196,200 | 950 |
| 2015-01-23 | 846 | 868 | 844 | 868 | 19,300 | 868 |
| 2015-01-22 | 850 | 867 | 825 | 854 | 25,500 | 854 |
| 2015-01-21 | 869 | 869 | 839 | 842 | 9,100 | 842 |
| 2015-01-20 | 870 | 873 | 861 | 863 | 7,500 | 863 |
| 2015-01-19 | 875 | 875 | 838 | 865 | 21,400 | 865 |
| 2015-01-16 | 868 | 875 | 855 | 867 | 28,100 | 867 |
| 2015-01-15 | 878 | 903 | 878 | 881 | 25,900 | 881 |
| 2015-01-14 | 895 | 909 | 880 | 887 | 33,900 | 887 |
| 2015-01-13 | 880 | 899 | 878 | 898 | 28,300 | 898 |
| 2015-01-09 | 890 | 894 | 868 | 881 | 39,700 | 881 |
| 2015-01-08 | 865 | 890 | 865 | 883 | 17,900 | 883 |
| 2015-01-07 | 873 | 894 | 865 | 867 | 25,900 | 867 |
| 2015-01-06 | 893 | 899 | 875 | 888 | 37,400 | 888 |
| 2015-01-05 | 869 | 900 | 868 | 900 | 43,500 | 900 |
分割・併合履歴 ： なし