4586 (株)メドレックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	464	483	460	477	35,200	477
2016-12-29	479	480	469	470	41,000	470
2016-12-28	474	492	473	480	50,500	480
2016-12-27	464	484	464	478	89,400	478
2016-12-26	455	470	453	470	127,300	470
2016-12-22	470	471	450	452	140,600	452
2016-12-21	481	488	472	472	64,800	472
2016-12-20	482	495	475	489	72,900	489
2016-12-19	496	496	485	485	66,900	485
2016-12-16	500	514	498	502	217,500	502
2016-12-15	481	502	481	486	102,100	486
2016-12-14	478	490	478	481	64,700	481
2016-12-13	471	483	468	477	59,000	477
2016-12-12	475	484	466	474	80,700	474
2016-12-09	455	474	455	473	80,200	473
2016-12-08	470	470	458	458	52,700	458
2016-12-07	470	473	461	464	39,600	464
2016-12-06	468	472	460	469	64,200	469
2016-12-05	464	477	451	465	37,500	465
2016-12-02	470	474	460	464	80,200	464
2016-12-01	461	470	460	468	78,000	468
2016-11-30	464	470	464	465	41,300	465
2016-11-29	460	479	456	464	89,000	464
2016-11-28	457	464	451	457	49,000	457
2016-11-25	462	462	449	457	92,700	457
2016-11-24	480	483	458	461	175,500	461
2016-11-22	485	490	477	482	32,700	482
2016-11-21	485	487	470	486	40,000	486
2016-11-18	490	490	478	481	40,200	481
2016-11-17	486	487	478	485	21,000	485
2016-11-16	486	493	476	487	40,200	487
2016-11-15	472	487	457	485	61,800	485
2016-11-14	472	499	472	477	70,100	477
2016-11-11	460	485	453	477	122,200	477
2016-11-10	450	460	437	460	146,000	460
2016-11-09	451	457	410	426	249,800	426
2016-11-08	462	468	450	450	40,500	450
2016-11-07	439	477	439	466	105,800	466
2016-11-04	463	474	445	455	127,200	455
2016-11-02	496	498	466	475	125,400	475
2016-11-01	501	504	496	497	58,500	497
2016-10-31	506	511	502	504	43,600	504
2016-10-28	499	515	497	513	65,500	513
2016-10-27	502	505	500	502	60,800	502
2016-10-26	505	514	501	504	65,600	504
2016-10-25	526	530	501	505	212,500	505
2016-10-24	535	539	525	530	65,500	530
2016-10-21	529	543	527	536	85,400	536
2016-10-20	533	544	530	530	110,300	530
2016-10-19	534	537	532	534	37,900	534
2016-10-17	536	540	531	532	41,700	532
2016-10-13	542	544	537	537	56,700	537
2016-10-12	541	547	541	541	41,000	541
2016-10-11	549	556	542	543	125,100	543
2016-10-07	550	585	541	552	432,000	552
2016-10-06	549	580	549	552	329,400	552
2016-10-05	546	550	541	546	65,800	546
2016-10-04	553	569	548	551	85,100	551
2016-10-03	552	558	548	554	57,300	554
2016-09-30	551	562	546	555	59,400	555
2016-09-29	580	585	556	556	139,800	556
2016-09-28	543	589	543	553	151,900	553
2016-09-27	540	548	531	545	135,400	545
2016-09-26	565	570	550	553	106,000	553
2016-09-23	547	576	547	569	158,100	569
2016-09-21	528	547	527	547	91,600	547
2016-09-20	536	545	531	534	60,800	534
2016-09-16	537	543	535	540	52,700	540
2016-09-15	541	556	521	533	121,400	533
2016-09-14	555	559	543	543	99,300	543
2016-09-13	560	568	555	562	145,900	562
2016-09-12	570	579	551	556	407,500	556
2016-09-09	582	633	567	587	1,238,800	587
2016-09-08	551	570	550	552	197,400	552
2016-09-07	544	577	543	560	202,800	560
2016-09-06	545	557	540	543	163,100	543
2016-09-05	536	565	526	554	289,700	554
2016-09-02	529	538	518	522	281,200	522
2016-09-01	556	558	528	537	240,900	537
2016-08-31	545	556	545	551	290,300	551
2016-08-30	552	560	536	545	338,300	545
2016-08-29	552	562	539	549	368,600	549
2016-08-26	580	580	520	548	1,375,000	548
2016-08-25	583	612	581	589	1,337,400	589
2016-08-24	638	646	599	599	3,452,300	599
2016-08-23	699	699	699	699	21,700	699
2016-08-22	998	1,014	849	849	122,900	849
2016-08-19	1,000	1,030	980	999	102,800	999
2016-08-18	965	1,017	960	999	87,500	999
2016-08-17	985	988	959	960	70,700	960
2016-08-16	998	1,020	974	988	100,500	988
2016-08-15	990	1,017	980	995	89,800	995
2016-08-12	938	984	907	984	147,300	984
2016-08-10	970	981	930	938	158,300	938
2016-08-09	980	999	975	978	53,800	978
2016-08-08	994	1,025	972	974	99,900	974
2016-08-05	989	1,015	980	980	90,400	980
2016-08-04	998	1,019	974	986	98,000	986
2016-08-03	1,035	1,046	988	988	141,700	988
2016-08-02	1,035	1,089	1,026	1,061	165,600	1,061
2016-08-01	1,050	1,050	960	1,030	83,800	1,030
2016-07-29	998	1,049	965	1,030	150,900	1,030
2016-07-28	971	1,007	971	992	58,000	992
2016-07-27	972	996	958	982	72,200	982
2016-07-26	1,000	1,012	960	972	188,500	972
2016-07-25	1,040	1,051	1,006	1,014	97,600	1,014
2016-07-22	1,035	1,095	1,025	1,065	141,900	1,065
2016-07-21	1,020	1,055	1,010	1,036	89,700	1,036
2016-07-20	982	1,032	981	1,017	98,000	1,017
2016-07-19	1,012	1,053	961	996	219,600	996
2016-07-15	1,080	1,085	1,010	1,034	195,200	1,034
2016-07-14	1,063	1,120	1,050	1,085	144,900	1,085
2016-07-13	1,090	1,097	1,051	1,069	138,700	1,069
2016-07-12	1,081	1,150	1,073	1,079	168,600	1,079
2016-07-11	1,077	1,106	1,042	1,086	165,800	1,086
2016-07-08	1,102	1,140	1,027	1,047	273,200	1,047
2016-07-07	1,178	1,195	1,101	1,101	217,100	1,101
2016-07-06	1,181	1,188	1,130	1,168	220,300	1,168
2016-07-05	1,286	1,299	1,202	1,248	425,100	1,248
2016-07-04	1,110	1,265	1,107	1,226	655,800	1,226
2016-07-01	1,119	1,140	1,080	1,108	223,700	1,108
2016-06-30	1,110	1,138	1,101	1,120	190,100	1,120
2016-06-29	1,170	1,187	1,082	1,100	208,000	1,100
2016-06-28	1,060	1,142	1,035	1,080	419,600	1,080
2016-06-27	995	1,090	987	1,090	292,200	1,090
2016-06-24	1,110	1,130	806	940	672,600	940
2016-06-23	1,060	1,073	1,000	1,045	192,100	1,045
2016-06-22	1,174	1,189	1,070	1,077	229,100	1,077
2016-06-21	1,190	1,239	1,170	1,184	222,900	1,184
2016-06-20	1,117	1,210	1,111	1,204	227,100	1,204
2016-06-17	1,205	1,228	1,122	1,147	478,300	1,147
2016-06-16	1,135	1,275	1,091	1,215	1,978,200	1,215
2016-06-15	1,082	1,083	1,062	1,083	214,900	1,083
2016-06-14	1,132	1,145	930	933	981,500	933
2016-06-13	1,223	1,241	1,106	1,145	655,700	1,145
2016-06-10	1,374	1,393	1,287	1,324	306,100	1,324
2016-06-09	1,400	1,405	1,340	1,374	349,900	1,374
2016-06-08	1,310	1,413	1,302	1,360	723,700	1,360
2016-06-07	1,385	1,452	1,251	1,285	767,900	1,285
2016-06-06	1,416	1,450	1,370	1,392	843,500	1,392
2016-06-03	1,279	1,455	1,254	1,455	2,267,900	1,455
2016-06-02	1,195	1,285	1,168	1,250	660,500	1,250
2016-06-01	1,360	1,365	1,162	1,180	1,523,800	1,180
2016-05-31	1,311	1,311	1,311	1,311	61,500	1,311
2016-05-30	992	1,072	986	1,011	358,800	1,011
2016-05-27	1,100	1,185	1,006	1,011	444,200	1,011
2016-05-26	1,165	1,236	1,069	1,127	549,500	1,127
2016-05-25	1,300	1,380	1,152	1,209	1,268,300	1,209
2016-05-24	1,004	1,290	1,003	1,255	1,919,400	1,255
2016-05-23	937	1,048	926	1,014	451,800	1,014
2016-05-20	930	1,022	918	956	703,800	956
2016-05-19	850	901	841	872	178,400	872
2016-05-18	903	921	795	840	367,800	840
2016-05-17	884	948	881	906	306,500	906
2016-05-16	983	1,008	897	899	466,800	899
2016-05-13	1,065	1,115	980	1,011	607,600	1,011
2016-05-12	1,241	1,267	1,120	1,168	261,600	1,168
2016-05-11	1,232	1,310	1,230	1,268	201,900	1,268
2016-05-10	1,390	1,390	1,227	1,292	440,900	1,292
2016-05-09	1,123	1,320	1,107	1,286	651,500	1,286
2016-05-06	1,120	1,138	1,082	1,111	225,100	1,111
2016-05-02	1,020	1,113	1,014	1,065	330,500	1,065
2016-04-28	1,116	1,128	1,015	1,050	429,000	1,050
2016-04-27	1,138	1,178	1,052	1,080	575,900	1,080
2016-04-26	1,250	1,276	1,001	1,087	1,060,500	1,087
2016-04-25	1,317	1,495	1,242	1,300	961,500	1,300
2016-04-22	1,340	1,629	1,200	1,319	2,215,100	1,319
2016-04-21	1,138	1,446	1,050	1,422	3,108,000	1,422
2016-04-20	1,071	1,146	1,020	1,146	2,253,300	1,146
2016-04-19	921	996	903	996	812,700	996
2016-04-18	802	858	800	846	214,800	846
2016-04-15	820	860	800	820	327,000	820
2016-04-14	872	915	841	850	544,900	850
2016-04-13	848	887	810	855	460,700	855
2016-04-12	900	908	800	833	1,285,300	833
2016-04-11	880	945	816	925	2,604,500	925
2016-04-08	705	798	690	798	1,726,700	798
2016-04-07	631	708	629	698	466,200	698
2016-04-06	680	686	616	634	273,800	634
2016-04-05	686	747	652	687	647,600	687
2016-04-04	616	710	610	676	616,600	676
2016-04-01	662	664	599	610	324,300	610
2016-03-31	587	677	580	662	685,100	662
2016-03-30	564	586	556	577	104,300	577
2016-03-29	562	575	549	566	135,100	566
2016-03-28	591	599	548	553	196,100	553
2016-03-25	550	640	550	590	765,000	590
2016-03-24	560	560	540	540	59,100	540
2016-03-23	587	587	551	564	99,800	564
2016-03-22	581	590	564	577	92,500	577
2016-03-18	573	595	556	584	199,100	584
2016-03-17	590	597	540	553	219,100	553
2016-03-16	569	580	552	580	136,500	580
2016-03-15	560	567	543	550	163,900	550
2016-03-14	525	544	517	542	78,200	542
2016-03-11	515	519	506	515	51,100	515
2016-03-10	520	528	510	510	40,000	510
2016-03-09	530	530	509	511	45,100	511
2016-03-08	562	562	522	535	112,100	535
2016-03-07	501	544	476	542	159,800	542
2016-03-04	588	588	515	521	451,800	521
2016-03-03	538	538	534	538	188,300	538
2016-03-02	478	488	458	458	67,000	458
2016-03-01	432	466	432	462	42,800	462
2016-02-29	438	438	424	432	19,600	432
2016-02-26	430	437	417	423	15,100	423
2016-02-25	414	437	414	426	36,800	426
2016-02-24	427	430	410	417	62,900	417
2016-02-23	465	496	426	440	73,300	440
2016-02-22	458	476	444	457	275,700	457
2016-02-19	392	466	392	466	479,700	466
2016-02-18	390	408	384	386	180,500	386
2016-02-17	371	395	368	368	120,000	368
2016-02-16	389	417	372	379	157,100	379
2016-02-15	357	374	341	349	76,300	349
2016-02-12	370	393	341	341	158,900	341
2016-02-10	439	449	382	391	181,400	391
2016-02-09	445	543	415	415	809,000	415
2016-02-08	445	465	445	463	55,200	463
2016-02-05	463	475	456	461	28,000	461
2016-02-04	486	493	463	463	57,500	463
2016-02-03	498	498	475	478	140,300	478
2016-02-02	486	528	481	501	93,900	501
2016-02-01	503	507	471	494	67,500	494
2016-01-29	499	513	494	498	46,100	498
2016-01-28	499	510	491	499	31,200	499
2016-01-27	485	502	485	500	25,100	500
2016-01-26	480	490	469	474	23,900	474
2016-01-25	480	509	470	485	37,900	485
2016-01-22	445	480	445	479	33,900	479
2016-01-21	451	462	435	435	37,800	435
2016-01-20	484	488	451	451	43,900	451
2016-01-19	468	481	468	469	33,700	469
2016-01-18	483	485	464	468	129,200	468
2016-01-15	516	516	495	500	25,500	500
2016-01-14	510	513	496	498	47,300	498
2016-01-13	512	526	512	526	24,000	526
2016-01-12	519	530	496	505	61,300	505
2016-01-08	512	542	505	525	39,400	525
2016-01-07	522	528	512	512	44,300	512
2016-01-06	560	560	528	530	35,100	530
2016-01-05	553	565	542	551	37,700	551
2016-01-04	563	593	551	553	70,000	553

分割・併合履歴：なし

4586 (株)メドレックス の時系列データ [2016年度]

4586 (株)メドレックスの時系列データ [2016年度]