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

4586 (株)メドレックス の時系列データ [2017年度]

4586 (株)メドレックスの時系列データ [2017年度]