4586 (株)メドレックス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,211 | 1,230 | 1,165 | 1,190 | 195,600 | 1,190 |
| 2017-12-28 | 1,203 | 1,231 | 1,178 | 1,181 | 118,000 | 1,181 |
| 2017-12-27 | 1,193 | 1,232 | 1,180 | 1,210 | 218,400 | 1,210 |
| 2017-12-26 | 1,148 | 1,245 | 1,145 | 1,193 | 537,900 | 1,193 |
| 2017-12-25 | 1,131 | 1,173 | 1,130 | 1,137 | 289,900 | 1,137 |
| 2017-12-22 | 1,130 | 1,179 | 1,117 | 1,143 | 233,600 | 1,143 |
| 2017-12-21 | 1,063 | 1,126 | 1,058 | 1,113 | 175,300 | 1,113 |
| 2017-12-20 | 1,096 | 1,128 | 1,081 | 1,085 | 164,700 | 1,085 |
| 2017-12-19 | 1,094 | 1,139 | 1,088 | 1,107 | 164,600 | 1,107 |
| 2017-12-18 | 1,119 | 1,127 | 1,066 | 1,099 | 289,400 | 1,099 |
| 2017-12-15 | 1,147 | 1,176 | 1,098 | 1,115 | 355,100 | 1,115 |
| 2017-12-14 | 1,151 | 1,184 | 1,135 | 1,158 | 233,200 | 1,158 |
| 2017-12-13 | 1,188 | 1,194 | 1,127 | 1,137 | 268,700 | 1,137 |
| 2017-12-12 | 1,228 | 1,231 | 1,152 | 1,158 | 583,500 | 1,158 |
| 2017-12-11 | 1,150 | 1,283 | 1,136 | 1,258 | 846,900 | 1,258 |
| 2017-12-08 | 1,119 | 1,142 | 1,100 | 1,121 | 161,100 | 1,121 |
| 2017-12-07 | 1,170 | 1,212 | 1,117 | 1,119 | 422,600 | 1,119 |
| 2017-12-06 | 1,145 | 1,165 | 1,090 | 1,091 | 381,800 | 1,091 |
| 2017-12-05 | 1,187 | 1,194 | 1,125 | 1,174 | 330,200 | 1,174 |
| 2017-12-04 | 1,220 | 1,256 | 1,180 | 1,180 | 437,900 | 1,180 |
| 2017-12-01 | 1,281 | 1,302 | 1,201 | 1,211 | 481,700 | 1,211 |
| 2017-11-30 | 1,307 | 1,314 | 1,220 | 1,299 | 851,700 | 1,299 |
| 2017-11-29 | 1,249 | 1,370 | 1,248 | 1,345 | 837,600 | 1,345 |
| 2017-11-28 | 1,290 | 1,305 | 1,227 | 1,240 | 754,900 | 1,240 |
| 2017-11-27 | 1,240 | 1,370 | 1,231 | 1,303 | 1,537,100 | 1,303 |
| 2017-11-24 | 1,137 | 1,225 | 1,132 | 1,210 | 585,200 | 1,210 |
| 2017-11-22 | 1,140 | 1,188 | 1,123 | 1,132 | 618,400 | 1,132 |
| 2017-11-21 | 1,079 | 1,158 | 1,070 | 1,121 | 658,700 | 1,121 |
| 2017-11-20 | 1,043 | 1,151 | 1,005 | 1,096 | 1,230,300 | 1,096 |
| 2017-11-17 | 1,041 | 1,120 | 1,031 | 1,051 | 569,300 | 1,051 |
| 2017-11-16 | 1,002 | 1,058 | 997 | 1,041 | 440,400 | 1,041 |
| 2017-11-15 | 1,015 | 1,070 | 996 | 1,007 | 610,200 | 1,007 |
| 2017-11-13 | 1,050 | 1,051 | 979 | 994 | 665,600 | 994 |
| 2017-11-10 | 1,051 | 1,082 | 1,028 | 1,060 | 355,200 | 1,060 |
| 2017-11-09 | 1,097 | 1,098 | 1,011 | 1,054 | 564,500 | 1,054 |
| 2017-11-08 | 1,110 | 1,147 | 1,059 | 1,072 | 606,500 | 1,072 |
| 2017-11-07 | 1,142 | 1,188 | 1,080 | 1,096 | 620,300 | 1,096 |
| 2017-11-06 | 1,154 | 1,219 | 1,101 | 1,145 | 1,037,400 | 1,145 |
| 2017-11-02 | 1,240 | 1,247 | 1,144 | 1,168 | 938,200 | 1,168 |
| 2017-11-01 | 1,350 | 1,363 | 1,260 | 1,270 | 1,749,600 | 1,270 |
| 2017-10-31 | 1,151 | 1,465 | 1,135 | 1,390 | 4,130,200 | 1,390 |
| 2017-10-30 | 1,300 | 1,329 | 1,192 | 1,208 | 3,288,000 | 1,208 |
| 2017-10-27 | 1,115 | 1,393 | 1,075 | 1,360 | 11,250,400 | 1,360 |
| 2017-10-26 | 965 | 1,100 | 953 | 1,100 | 1,151,600 | 1,100 |
| 2017-10-25 | 985 | 993 | 934 | 950 | 740,700 | 950 |
| 2017-10-24 | 1,032 | 1,071 | 990 | 1,011 | 1,113,700 | 1,011 |
| 2017-10-23 | 1,195 | 1,241 | 1,055 | 1,084 | 3,332,200 | 1,084 |
| 2017-10-20 | 917 | 1,081 | 900 | 1,000 | 2,841,100 | 1,000 |
| 2017-10-19 | 912 | 970 | 861 | 931 | 1,696,800 | 931 |
| 2017-10-18 | 850 | 927 | 810 | 927 | 1,514,600 | 927 |
| 2017-10-17 | 707 | 777 | 700 | 777 | 430,200 | 777 |
| 2017-10-16 | 702 | 709 | 676 | 677 | 173,200 | 677 |
| 2017-10-13 | 682 | 684 | 664 | 670 | 77,900 | 670 |
| 2017-10-12 | 676 | 693 | 676 | 687 | 33,500 | 687 |
| 2017-10-11 | 686 | 691 | 675 | 675 | 55,600 | 675 |
| 2017-10-10 | 697 | 705 | 683 | 690 | 114,200 | 690 |
| 2017-10-06 | 704 | 707 | 695 | 706 | 31,700 | 706 |
| 2017-10-05 | 715 | 730 | 694 | 694 | 79,300 | 694 |
| 2017-10-04 | 713 | 721 | 700 | 700 | 45,300 | 700 |
| 2017-10-03 | 715 | 721 | 706 | 714 | 53,500 | 714 |
| 2017-10-02 | 717 | 733 | 708 | 717 | 84,100 | 717 |
| 2017-09-29 | 692 | 706 | 688 | 697 | 83,000 | 697 |
| 2017-09-28 | 686 | 696 | 683 | 686 | 21,700 | 686 |
| 2017-09-27 | 675 | 692 | 671 | 683 | 33,400 | 683 |
| 2017-09-26 | 688 | 688 | 668 | 669 | 47,300 | 669 |
| 2017-09-25 | 683 | 712 | 681 | 681 | 36,300 | 681 |
| 2017-09-22 | 707 | 707 | 679 | 686 | 74,700 | 686 |
| 2017-09-21 | 698 | 716 | 697 | 704 | 55,300 | 704 |
| 2017-09-20 | 708 | 710 | 692 | 698 | 69,100 | 698 |
| 2017-09-19 | 703 | 717 | 696 | 706 | 66,200 | 706 |
| 2017-09-15 | 675 | 697 | 672 | 697 | 49,200 | 697 |
| 2017-09-14 | 701 | 705 | 677 | 678 | 51,600 | 678 |
| 2017-09-13 | 704 | 708 | 692 | 706 | 48,300 | 706 |
| 2017-09-12 | 681 | 703 | 677 | 695 | 45,100 | 695 |
| 2017-09-11 | 670 | 704 | 670 | 675 | 57,500 | 675 |
| 2017-09-08 | 661 | 683 | 661 | 670 | 66,600 | 670 |
| 2017-09-07 | 685 | 694 | 656 | 662 | 88,700 | 662 |
| 2017-09-06 | 651 | 699 | 641 | 695 | 144,800 | 695 |
| 2017-09-05 | 716 | 720 | 672 | 679 | 256,800 | 679 |
| 2017-09-04 | 770 | 770 | 717 | 722 | 255,000 | 722 |
| 2017-09-01 | 725 | 850 | 720 | 788 | 651,600 | 788 |
| 2017-08-31 | 752 | 755 | 731 | 732 | 41,200 | 732 |
| 2017-08-30 | 758 | 763 | 738 | 746 | 74,400 | 746 |
| 2017-08-29 | 745 | 751 | 736 | 746 | 59,400 | 746 |
| 2017-08-28 | 738 | 762 | 737 | 754 | 78,400 | 754 |
| 2017-08-25 | 762 | 768 | 731 | 731 | 170,800 | 731 |
| 2017-08-24 | 736 | 762 | 735 | 762 | 74,700 | 762 |
| 2017-08-23 | 722 | 734 | 722 | 730 | 40,400 | 730 |
| 2017-08-22 | 703 | 728 | 703 | 728 | 54,900 | 728 |
| 2017-08-21 | 706 | 719 | 697 | 713 | 80,600 | 713 |
| 2017-08-18 | 723 | 730 | 704 | 706 | 62,500 | 706 |
| 2017-08-17 | 719 | 744 | 719 | 735 | 71,900 | 735 |
| 2017-08-16 | 722 | 737 | 708 | 727 | 113,500 | 727 |
| 2017-08-15 | 732 | 739 | 708 | 721 | 68,000 | 721 |
| 2017-08-14 | 690 | 704 | 667 | 692 | 190,600 | 692 |
| 2017-08-10 | 767 | 779 | 738 | 740 | 134,400 | 740 |
| 2017-08-09 | 768 | 768 | 726 | 738 | 162,800 | 738 |
| 2017-08-08 | 768 | 777 | 762 | 772 | 98,500 | 772 |
| 2017-08-07 | 791 | 793 | 773 | 783 | 69,600 | 783 |
| 2017-08-04 | 769 | 788 | 755 | 788 | 157,300 | 788 |
| 2017-08-03 | 820 | 823 | 793 | 799 | 92,600 | 799 |
| 2017-08-02 | 809 | 832 | 809 | 820 | 95,700 | 820 |
| 2017-08-01 | 835 | 835 | 792 | 806 | 179,200 | 806 |
| 2017-07-31 | 830 | 836 | 810 | 821 | 107,300 | 821 |
| 2017-07-28 | 873 | 877 | 813 | 820 | 226,300 | 820 |
| 2017-07-27 | 904 | 904 | 885 | 887 | 70,200 | 887 |
| 2017-07-26 | 899 | 914 | 886 | 898 | 76,600 | 898 |
| 2017-07-25 | 898 | 905 | 893 | 897 | 48,900 | 897 |
| 2017-07-24 | 906 | 906 | 892 | 906 | 46,100 | 906 |
| 2017-07-21 | 905 | 915 | 895 | 905 | 97,500 | 905 |
| 2017-07-20 | 934 | 940 | 892 | 902 | 245,000 | 902 |
| 2017-07-19 | 946 | 948 | 931 | 934 | 86,900 | 934 |
| 2017-07-18 | 958 | 969 | 942 | 943 | 124,400 | 943 |
| 2017-07-14 | 962 | 972 | 959 | 959 | 68,900 | 959 |
| 2017-07-13 | 987 | 987 | 961 | 968 | 134,600 | 968 |
| 2017-07-12 | 1,001 | 1,012 | 985 | 986 | 106,300 | 986 |
| 2017-07-11 | 997 | 1,015 | 985 | 1,002 | 103,800 | 1,002 |
| 2017-07-10 | 991 | 997 | 982 | 987 | 57,400 | 987 |
| 2017-07-07 | 961 | 997 | 954 | 997 | 105,400 | 997 |
| 2017-07-06 | 988 | 994 | 965 | 970 | 137,900 | 970 |
| 2017-07-05 | 1,016 | 1,021 | 976 | 987 | 224,800 | 987 |
| 2017-07-04 | 1,057 | 1,070 | 1,000 | 1,014 | 195,100 | 1,014 |
| 2017-07-03 | 1,018 | 1,053 | 1,006 | 1,050 | 173,900 | 1,050 |
| 2017-06-30 | 994 | 1,013 | 990 | 1,010 | 73,600 | 1,010 |
| 2017-06-29 | 998 | 1,013 | 983 | 1,009 | 108,400 | 1,009 |
| 2017-06-28 | 997 | 1,020 | 979 | 983 | 121,800 | 983 |
| 2017-06-27 | 1,002 | 1,019 | 989 | 1,016 | 110,600 | 1,016 |
| 2017-06-26 | 970 | 1,014 | 969 | 998 | 103,600 | 998 |
| 2017-06-23 | 1,011 | 1,014 | 960 | 983 | 236,500 | 983 |
| 2017-06-22 | 1,016 | 1,033 | 1,000 | 1,000 | 225,700 | 1,000 |
| 2017-06-21 | 1,017 | 1,060 | 1,009 | 1,016 | 277,300 | 1,016 |
| 2017-06-20 | 1,082 | 1,088 | 1,028 | 1,032 | 386,600 | 1,032 |
| 2017-06-19 | 1,133 | 1,194 | 1,059 | 1,100 | 1,245,500 | 1,100 |
| 2017-06-16 | 993 | 1,109 | 986 | 1,085 | 924,800 | 1,085 |
| 2017-06-15 | 1,010 | 1,035 | 985 | 986 | 304,300 | 986 |
| 2017-06-14 | 1,004 | 1,115 | 1,003 | 1,038 | 910,300 | 1,038 |
| 2017-06-13 | 997 | 1,024 | 982 | 993 | 233,600 | 993 |
| 2017-06-12 | 964 | 1,037 | 959 | 1,010 | 560,500 | 1,010 |
| 2017-06-09 | 963 | 963 | 943 | 950 | 126,800 | 950 |
| 2017-06-08 | 960 | 978 | 947 | 963 | 68,800 | 963 |
| 2017-06-07 | 955 | 965 | 932 | 965 | 107,400 | 965 |
| 2017-06-06 | 953 | 956 | 940 | 940 | 91,800 | 940 |
| 2017-06-05 | 961 | 984 | 947 | 959 | 145,800 | 959 |
| 2017-06-02 | 943 | 967 | 927 | 960 | 215,600 | 960 |
| 2017-06-01 | 932 | 947 | 928 | 933 | 127,600 | 933 |
| 2017-05-31 | 950 | 995 | 925 | 932 | 698,000 | 932 |
| 2017-05-30 | 955 | 965 | 893 | 914 | 374,900 | 914 |
| 2017-05-29 | 992 | 992 | 955 | 955 | 169,400 | 955 |
| 2017-05-26 | 982 | 1,003 | 973 | 981 | 108,000 | 981 |
| 2017-05-25 | 1,012 | 1,015 | 981 | 985 | 147,700 | 985 |
| 2017-05-24 | 958 | 1,026 | 953 | 1,009 | 200,900 | 1,009 |
| 2017-05-23 | 954 | 989 | 942 | 962 | 145,000 | 962 |
| 2017-05-22 | 976 | 980 | 952 | 954 | 110,800 | 954 |
| 2017-05-19 | 962 | 990 | 952 | 973 | 159,700 | 973 |
| 2017-05-18 | 950 | 964 | 941 | 950 | 181,200 | 950 |
| 2017-05-17 | 1,013 | 1,013 | 977 | 992 | 248,200 | 992 |
| 2017-05-16 | 1,049 | 1,079 | 1,002 | 1,027 | 360,400 | 1,027 |
| 2017-05-15 | 996 | 1,081 | 973 | 1,074 | 487,600 | 1,074 |
| 2017-05-12 | 1,000 | 1,002 | 970 | 970 | 131,400 | 970 |
| 2017-05-11 | 997 | 1,002 | 973 | 999 | 117,900 | 999 |
| 2017-05-10 | 976 | 998 | 964 | 988 | 155,200 | 988 |
| 2017-05-09 | 986 | 1,007 | 965 | 973 | 208,900 | 973 |
| 2017-05-08 | 1,018 | 1,056 | 995 | 995 | 289,100 | 995 |
| 2017-05-02 | 962 | 1,005 | 955 | 986 | 249,400 | 986 |
| 2017-05-01 | 951 | 960 | 941 | 956 | 176,600 | 956 |
| 2017-04-28 | 946 | 1,010 | 939 | 952 | 409,900 | 952 |
| 2017-04-27 | 979 | 983 | 939 | 956 | 286,200 | 956 |
| 2017-04-26 | 995 | 1,019 | 968 | 978 | 354,300 | 978 |
| 2017-04-25 | 978 | 978 | 922 | 960 | 554,200 | 960 |
| 2017-04-24 | 950 | 1,032 | 934 | 934 | 1,629,500 | 934 |
| 2017-04-21 | 1,025 | 1,048 | 927 | 945 | 982,500 | 945 |
| 2017-04-20 | 1,042 | 1,100 | 1,012 | 1,050 | 1,515,100 | 1,050 |
| 2017-04-19 | 1,136 | 1,205 | 1,053 | 1,101 | 2,876,600 | 1,101 |
| 2017-04-18 | 1,155 | 1,255 | 1,054 | 1,091 | 7,873,700 | 1,091 |
| 2017-04-17 | 1,138 | 1,138 | 1,138 | 1,138 | 74,300 | 1,138 |
| 2017-04-14 | 1,041 | 1,071 | 971 | 973 | 1,041,600 | 973 |
| 2017-04-13 | 798 | 921 | 786 | 921 | 1,343,000 | 921 |
| 2017-04-12 | 872 | 874 | 756 | 771 | 1,569,000 | 771 |
| 2017-04-11 | 840 | 894 | 815 | 894 | 3,842,400 | 894 |
| 2017-04-10 | 744 | 744 | 744 | 744 | 60,600 | 744 |
| 2017-04-07 | 644 | 644 | 644 | 644 | 119,000 | 644 |
| 2017-04-06 | 555 | 555 | 534 | 544 | 31,400 | 544 |
| 2017-04-05 | 537 | 569 | 537 | 553 | 41,100 | 553 |
| 2017-04-04 | 552 | 554 | 532 | 534 | 39,000 | 534 |
| 2017-04-03 | 576 | 584 | 553 | 556 | 45,800 | 556 |
| 2017-03-31 | 579 | 588 | 575 | 576 | 52,900 | 576 |
| 2017-03-30 | 580 | 588 | 563 | 563 | 42,500 | 563 |
| 2017-03-29 | 562 | 579 | 561 | 574 | 44,300 | 574 |
| 2017-03-28 | 553 | 569 | 545 | 552 | 52,100 | 552 |
| 2017-03-27 | 568 | 573 | 550 | 550 | 48,600 | 550 |
| 2017-03-24 | 538 | 574 | 538 | 561 | 85,900 | 561 |
| 2017-03-23 | 535 | 546 | 530 | 537 | 30,800 | 537 |
| 2017-03-22 | 550 | 557 | 527 | 535 | 76,700 | 535 |
| 2017-03-21 | 567 | 569 | 557 | 557 | 50,900 | 557 |
| 2017-03-17 | 579 | 589 | 571 | 571 | 57,900 | 571 |
| 2017-03-16 | 571 | 618 | 571 | 579 | 309,500 | 579 |
| 2017-03-15 | 598 | 598 | 561 | 570 | 113,800 | 570 |
| 2017-03-14 | 590 | 608 | 583 | 599 | 154,700 | 599 |
| 2017-03-13 | 610 | 616 | 585 | 585 | 352,200 | 585 |
| 2017-03-10 | 567 | 641 | 564 | 620 | 855,300 | 620 |
| 2017-03-09 | 586 | 588 | 554 | 560 | 159,200 | 560 |
| 2017-03-08 | 585 | 598 | 568 | 579 | 159,400 | 579 |
| 2017-03-07 | 593 | 596 | 580 | 582 | 107,500 | 582 |
| 2017-03-06 | 616 | 621 | 592 | 593 | 209,600 | 593 |
| 2017-03-03 | 603 | 620 | 603 | 616 | 116,600 | 616 |
| 2017-03-02 | 625 | 630 | 606 | 607 | 151,900 | 607 |
| 2017-03-01 | 626 | 646 | 611 | 620 | 224,800 | 620 |
| 2017-02-28 | 635 | 660 | 623 | 636 | 459,900 | 636 |
| 2017-02-27 | 616 | 636 | 603 | 617 | 308,200 | 617 |
| 2017-02-24 | 668 | 714 | 622 | 623 | 1,833,500 | 623 |
| 2017-02-23 | 646 | 678 | 644 | 678 | 763,100 | 678 |
| 2017-02-22 | 552 | 580 | 546 | 578 | 183,900 | 578 |
| 2017-02-21 | 536 | 552 | 534 | 546 | 60,300 | 546 |
| 2017-02-20 | 563 | 566 | 538 | 538 | 133,200 | 538 |
| 2017-02-17 | 529 | 550 | 525 | 547 | 93,400 | 547 |
| 2017-02-16 | 523 | 533 | 523 | 526 | 60,300 | 526 |
| 2017-02-15 | 528 | 554 | 521 | 523 | 174,200 | 523 |
| 2017-02-14 | 520 | 528 | 515 | 519 | 90,400 | 519 |
| 2017-02-13 | 516 | 524 | 512 | 516 | 80,600 | 516 |
| 2017-02-10 | 528 | 539 | 513 | 524 | 166,400 | 524 |
| 2017-02-09 | 548 | 549 | 518 | 520 | 257,500 | 520 |
| 2017-02-08 | 550 | 585 | 546 | 554 | 391,700 | 554 |
| 2017-02-07 | 590 | 590 | 551 | 555 | 616,500 | 555 |
| 2017-02-06 | 620 | 643 | 590 | 603 | 2,655,300 | 603 |
| 2017-02-03 | 490 | 544 | 490 | 544 | 1,215,400 | 544 |
| 2017-02-02 | 459 | 487 | 459 | 464 | 78,500 | 464 |
| 2017-02-01 | 455 | 460 | 453 | 456 | 18,400 | 456 |
| 2017-01-31 | 457 | 460 | 454 | 456 | 27,900 | 456 |
| 2017-01-30 | 458 | 460 | 457 | 459 | 22,400 | 459 |
| 2017-01-27 | 459 | 461 | 456 | 459 | 18,300 | 459 |
| 2017-01-26 | 456 | 464 | 455 | 459 | 36,200 | 459 |
| 2017-01-25 | 460 | 460 | 455 | 455 | 12,000 | 455 |
| 2017-01-24 | 453 | 459 | 453 | 453 | 30,700 | 453 |
| 2017-01-23 | 459 | 460 | 453 | 453 | 32,500 | 453 |
| 2017-01-20 | 462 | 466 | 456 | 459 | 75,900 | 459 |
| 2017-01-19 | 467 | 472 | 458 | 458 | 36,000 | 458 |
| 2017-01-18 | 465 | 469 | 462 | 465 | 29,400 | 465 |
| 2017-01-17 | 460 | 472 | 459 | 469 | 39,800 | 469 |
| 2017-01-16 | 468 | 468 | 459 | 460 | 43,300 | 460 |
| 2017-01-13 | 461 | 472 | 460 | 460 | 45,600 | 460 |
| 2017-01-12 | 475 | 477 | 456 | 461 | 64,400 | 461 |
| 2017-01-11 | 490 | 490 | 473 | 473 | 52,100 | 473 |
| 2017-01-10 | 478 | 488 | 478 | 486 | 42,300 | 486 |
| 2017-01-06 | 477 | 490 | 477 | 478 | 39,400 | 478 |
| 2017-01-05 | 476 | 486 | 473 | 485 | 44,100 | 485 |
| 2017-01-04 | 474 | 482 | 474 | 476 | 30,200 | 476 |
分割・併合履歴 ： なし