4586 (株)メドレックス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 312 | 312 | 304 | 304 | 202,400 | 304 |
2019-12-27 | 311 | 317 | 310 | 312 | 204,800 | 312 |
2019-12-26 | 305 | 314 | 305 | 313 | 253,400 | 313 |
2019-12-25 | 311 | 313 | 305 | 306 | 216,900 | 306 |
2019-12-24 | 306 | 313 | 305 | 313 | 344,900 | 313 |
2019-12-23 | 306 | 308 | 301 | 301 | 316,600 | 301 |
2019-12-20 | 306 | 307 | 301 | 305 | 201,600 | 305 |
2019-12-19 | 313 | 314 | 302 | 303 | 320,900 | 303 |
2019-12-18 | 321 | 321 | 309 | 311 | 617,900 | 311 |
2019-12-17 | 327 | 329 | 319 | 322 | 391,600 | 322 |
2019-12-16 | 313 | 338 | 310 | 331 | 940,400 | 331 |
2019-12-13 | 320 | 331 | 313 | 316 | 1,006,900 | 316 |
2019-12-12 | 312 | 316 | 308 | 310 | 199,200 | 310 |
2019-12-11 | 321 | 323 | 310 | 311 | 428,400 | 311 |
2019-12-10 | 313 | 316 | 310 | 311 | 184,300 | 311 |
2019-12-09 | 318 | 319 | 312 | 315 | 181,400 | 315 |
2019-12-06 | 311 | 319 | 310 | 319 | 169,900 | 319 |
2019-12-05 | 316 | 319 | 310 | 310 | 180,000 | 310 |
2019-12-04 | 316 | 317 | 311 | 314 | 144,700 | 314 |
2019-12-03 | 321 | 321 | 314 | 318 | 207,100 | 318 |
2019-12-02 | 323 | 328 | 321 | 322 | 214,100 | 322 |
2019-11-29 | 322 | 329 | 320 | 321 | 169,900 | 321 |
2019-11-28 | 326 | 328 | 321 | 324 | 124,500 | 324 |
2019-11-27 | 324 | 332 | 320 | 326 | 254,900 | 326 |
2019-11-26 | 322 | 324 | 320 | 322 | 221,800 | 322 |
2019-11-25 | 325 | 325 | 312 | 319 | 255,000 | 319 |
2019-11-22 | 322 | 329 | 321 | 325 | 285,200 | 325 |
2019-11-21 | 325 | 326 | 316 | 321 | 311,000 | 321 |
2019-11-20 | 327 | 331 | 320 | 326 | 330,700 | 326 |
2019-11-19 | 343 | 343 | 320 | 324 | 827,700 | 324 |
2019-11-18 | 337 | 345 | 328 | 343 | 660,100 | 343 |
2019-11-15 | 360 | 370 | 358 | 361 | 176,100 | 361 |
2019-11-14 | 368 | 373 | 361 | 364 | 197,800 | 364 |
2019-11-13 | 386 | 387 | 364 | 368 | 334,800 | 368 |
2019-11-12 | 388 | 391 | 386 | 388 | 50,400 | 388 |
2019-11-11 | 388 | 397 | 388 | 389 | 117,900 | 389 |
2019-11-08 | 398 | 400 | 390 | 391 | 87,100 | 391 |
2019-11-07 | 399 | 401 | 396 | 397 | 44,100 | 397 |
2019-11-06 | 396 | 404 | 395 | 398 | 81,200 | 398 |
2019-11-05 | 394 | 403 | 392 | 398 | 113,300 | 398 |
2019-11-01 | 388 | 394 | 385 | 390 | 77,400 | 390 |
2019-10-31 | 380 | 394 | 375 | 388 | 647,200 | 388 |
2019-10-30 | 414 | 422 | 409 | 416 | 117,400 | 416 |
2019-10-29 | 413 | 417 | 410 | 412 | 74,000 | 412 |
2019-10-28 | 411 | 413 | 406 | 410 | 101,300 | 410 |
2019-10-25 | 411 | 416 | 402 | 408 | 141,600 | 408 |
2019-10-24 | 414 | 418 | 408 | 414 | 156,200 | 414 |
2019-10-23 | 419 | 424 | 414 | 415 | 138,800 | 415 |
2019-10-21 | 408 | 415 | 407 | 412 | 95,700 | 412 |
2019-10-18 | 416 | 417 | 407 | 408 | 178,900 | 408 |
2019-10-17 | 409 | 409 | 405 | 406 | 74,000 | 406 |
2019-10-16 | 406 | 410 | 406 | 407 | 48,400 | 407 |
2019-10-15 | 402 | 408 | 402 | 405 | 77,900 | 405 |
2019-10-11 | 412 | 413 | 402 | 403 | 180,800 | 403 |
2019-10-10 | 411 | 411 | 404 | 404 | 83,600 | 404 |
2019-10-09 | 413 | 414 | 407 | 407 | 101,600 | 407 |
2019-10-08 | 413 | 416 | 413 | 413 | 61,100 | 413 |
2019-10-07 | 414 | 417 | 412 | 412 | 56,700 | 412 |
2019-10-04 | 413 | 416 | 411 | 413 | 136,900 | 413 |
2019-10-03 | 415 | 418 | 410 | 412 | 142,100 | 412 |
2019-10-02 | 422 | 425 | 418 | 418 | 69,000 | 418 |
2019-10-01 | 418 | 432 | 414 | 424 | 216,000 | 424 |
2019-09-30 | 426 | 429 | 415 | 418 | 138,600 | 418 |
2019-09-27 | 415 | 424 | 414 | 424 | 233,700 | 424 |
2019-09-26 | 440 | 443 | 414 | 418 | 698,000 | 418 |
2019-09-25 | 444 | 448 | 423 | 434 | 287,300 | 434 |
2019-09-24 | 451 | 460 | 445 | 445 | 181,000 | 445 |
2019-09-20 | 440 | 466 | 436 | 452 | 350,700 | 452 |
2019-09-19 | 438 | 441 | 424 | 426 | 122,400 | 426 |
2019-09-18 | 435 | 439 | 427 | 437 | 82,300 | 437 |
2019-09-17 | 429 | 437 | 426 | 432 | 79,500 | 432 |
2019-09-13 | 440 | 440 | 426 | 429 | 126,700 | 429 |
2019-09-12 | 440 | 449 | 438 | 438 | 90,000 | 438 |
2019-09-11 | 429 | 446 | 429 | 440 | 169,100 | 440 |
2019-09-10 | 426 | 435 | 423 | 428 | 175,100 | 428 |
2019-09-09 | 436 | 438 | 416 | 423 | 392,800 | 423 |
2019-09-06 | 450 | 466 | 447 | 452 | 177,800 | 452 |
2019-09-05 | 437 | 453 | 434 | 448 | 166,900 | 448 |
2019-09-04 | 432 | 436 | 425 | 432 | 51,200 | 432 |
2019-09-03 | 428 | 438 | 424 | 432 | 105,800 | 432 |
2019-09-02 | 428 | 431 | 421 | 428 | 70,700 | 428 |
2019-08-30 | 414 | 427 | 411 | 425 | 174,200 | 425 |
2019-08-29 | 415 | 420 | 408 | 410 | 156,500 | 410 |
2019-08-28 | 420 | 424 | 410 | 417 | 209,500 | 417 |
2019-08-27 | 444 | 455 | 419 | 419 | 415,400 | 419 |
2019-08-26 | 421 | 428 | 417 | 422 | 151,100 | 422 |
2019-08-23 | 424 | 435 | 424 | 432 | 121,500 | 432 |
2019-08-22 | 435 | 438 | 422 | 423 | 147,300 | 423 |
2019-08-21 | 438 | 438 | 432 | 433 | 68,100 | 433 |
2019-08-20 | 436 | 440 | 426 | 438 | 92,600 | 438 |
2019-08-19 | 437 | 437 | 422 | 429 | 109,400 | 429 |
2019-08-16 | 422 | 432 | 421 | 428 | 122,800 | 428 |
2019-08-15 | 420 | 428 | 414 | 422 | 212,300 | 422 |
2019-08-14 | 428 | 437 | 421 | 430 | 237,200 | 430 |
2019-08-13 | 405 | 423 | 397 | 423 | 1,482,300 | 423 |
2019-08-09 | 468 | 485 | 468 | 477 | 207,500 | 477 |
2019-08-08 | 481 | 482 | 467 | 467 | 209,900 | 467 |
2019-08-07 | 476 | 485 | 470 | 479 | 163,100 | 479 |
2019-08-06 | 461 | 486 | 453 | 478 | 504,100 | 478 |
2019-08-05 | 533 | 535 | 478 | 481 | 741,700 | 481 |
2019-08-02 | 533 | 541 | 526 | 535 | 166,800 | 535 |
2019-08-01 | 522 | 548 | 521 | 547 | 201,800 | 547 |
2019-07-31 | 522 | 532 | 520 | 530 | 265,200 | 530 |
2019-07-30 | 550 | 560 | 531 | 532 | 355,600 | 532 |
2019-07-29 | 574 | 582 | 546 | 554 | 317,100 | 554 |
2019-07-26 | 555 | 573 | 551 | 573 | 222,500 | 573 |
2019-07-25 | 554 | 561 | 551 | 558 | 241,900 | 558 |
2019-07-24 | 554 | 562 | 545 | 556 | 347,300 | 556 |
2019-07-23 | 582 | 585 | 552 | 554 | 501,200 | 554 |
2019-07-22 | 555 | 582 | 552 | 580 | 350,100 | 580 |
2019-07-19 | 561 | 571 | 557 | 560 | 129,400 | 560 |
2019-07-18 | 572 | 579 | 544 | 562 | 673,000 | 562 |
2019-07-17 | 601 | 602 | 574 | 580 | 412,900 | 580 |
2019-07-16 | 599 | 601 | 581 | 600 | 459,200 | 600 |
2019-07-12 | 603 | 611 | 581 | 589 | 436,900 | 589 |
2019-07-11 | 615 | 629 | 604 | 613 | 520,500 | 613 |
2019-07-10 | 601 | 621 | 592 | 615 | 589,400 | 615 |
2019-07-09 | 587 | 643 | 575 | 609 | 1,727,200 | 609 |
2019-07-08 | 572 | 605 | 565 | 592 | 1,355,800 | 592 |
2019-07-05 | 586 | 624 | 559 | 568 | 4,404,800 | 568 |
2019-07-04 | 522 | 548 | 502 | 536 | 800,400 | 536 |
2019-07-03 | 538 | 545 | 507 | 512 | 666,100 | 512 |
2019-07-02 | 551 | 567 | 531 | 537 | 862,200 | 537 |
2019-07-01 | 522 | 569 | 520 | 561 | 1,342,800 | 561 |
2019-06-28 | 517 | 548 | 504 | 520 | 1,403,400 | 520 |
2019-06-27 | 475 | 550 | 475 | 530 | 3,227,500 | 530 |
2019-06-26 | 464 | 476 | 454 | 470 | 138,200 | 470 |
2019-06-25 | 463 | 475 | 456 | 467 | 183,000 | 467 |
2019-06-24 | 465 | 472 | 451 | 464 | 408,100 | 464 |
2019-06-21 | 510 | 511 | 480 | 481 | 512,100 | 481 |
2019-06-20 | 497 | 515 | 474 | 508 | 949,000 | 508 |
2019-06-19 | 469 | 505 | 465 | 491 | 1,111,300 | 491 |
2019-06-18 | 446 | 468 | 436 | 463 | 649,800 | 463 |
2019-06-17 | 433 | 448 | 428 | 444 | 202,600 | 444 |
2019-06-14 | 428 | 439 | 426 | 433 | 155,400 | 433 |
2019-06-13 | 431 | 432 | 416 | 423 | 241,600 | 423 |
2019-06-12 | 438 | 449 | 431 | 432 | 287,000 | 432 |
2019-06-11 | 433 | 443 | 425 | 438 | 259,800 | 438 |
2019-06-10 | 435 | 444 | 433 | 433 | 131,500 | 433 |
2019-06-07 | 436 | 441 | 429 | 430 | 119,300 | 430 |
2019-06-06 | 444 | 456 | 432 | 435 | 348,200 | 435 |
2019-06-05 | 456 | 457 | 438 | 450 | 226,200 | 450 |
2019-06-04 | 428 | 449 | 421 | 449 | 273,100 | 449 |
2019-06-03 | 420 | 435 | 415 | 425 | 274,000 | 425 |
2019-05-31 | 431 | 442 | 423 | 424 | 222,400 | 424 |
2019-05-30 | 432 | 459 | 417 | 434 | 927,700 | 434 |
2019-05-29 | 438 | 440 | 421 | 427 | 291,600 | 427 |
2019-05-28 | 439 | 451 | 429 | 443 | 270,000 | 443 |
2019-05-27 | 426 | 442 | 421 | 433 | 250,600 | 433 |
2019-05-24 | 419 | 429 | 419 | 427 | 153,400 | 427 |
2019-05-23 | 428 | 431 | 419 | 424 | 167,100 | 424 |
2019-05-22 | 421 | 432 | 417 | 427 | 148,900 | 427 |
2019-05-21 | 417 | 425 | 410 | 419 | 207,600 | 419 |
2019-05-20 | 434 | 437 | 413 | 419 | 268,200 | 419 |
2019-05-17 | 437 | 439 | 427 | 438 | 189,300 | 438 |
2019-05-16 | 434 | 436 | 424 | 430 | 215,500 | 430 |
2019-05-15 | 425 | 435 | 415 | 434 | 297,700 | 434 |
2019-05-14 | 408 | 430 | 398 | 422 | 488,700 | 422 |
2019-05-13 | 448 | 450 | 423 | 428 | 387,900 | 428 |
2019-05-10 | 447 | 453 | 432 | 442 | 433,400 | 442 |
2019-05-09 | 474 | 477 | 446 | 447 | 538,100 | 447 |
2019-05-08 | 483 | 485 | 470 | 474 | 405,100 | 474 |
2019-05-07 | 485 | 502 | 482 | 493 | 324,000 | 493 |
2019-04-26 | 502 | 508 | 478 | 486 | 742,200 | 486 |
2019-04-25 | 492 | 531 | 487 | 514 | 1,496,000 | 514 |
2019-04-24 | 493 | 504 | 488 | 490 | 250,100 | 490 |
2019-04-23 | 494 | 498 | 481 | 490 | 200,800 | 490 |
2019-04-22 | 486 | 503 | 479 | 493 | 395,100 | 493 |
2019-04-19 | 473 | 488 | 468 | 486 | 315,600 | 486 |
2019-04-18 | 493 | 497 | 467 | 467 | 751,000 | 467 |
2019-04-17 | 517 | 540 | 488 | 495 | 1,652,600 | 495 |
2019-04-16 | 485 | 501 | 479 | 499 | 429,300 | 499 |
2019-04-15 | 474 | 523 | 468 | 490 | 1,044,100 | 490 |
2019-04-12 | 482 | 483 | 466 | 469 | 236,500 | 469 |
2019-04-11 | 491 | 493 | 473 | 479 | 164,600 | 479 |
2019-04-10 | 470 | 491 | 450 | 489 | 272,300 | 489 |
2019-04-09 | 486 | 493 | 469 | 473 | 265,600 | 473 |
2019-04-08 | 490 | 498 | 479 | 482 | 145,800 | 482 |
2019-04-05 | 484 | 496 | 472 | 493 | 197,000 | 493 |
2019-04-04 | 493 | 493 | 481 | 484 | 163,900 | 484 |
2019-04-03 | 488 | 504 | 483 | 487 | 146,100 | 487 |
2019-04-02 | 508 | 510 | 482 | 485 | 233,800 | 485 |
2019-04-01 | 515 | 519 | 502 | 508 | 190,500 | 508 |
2019-03-29 | 520 | 526 | 507 | 515 | 201,100 | 515 |
2019-03-28 | 527 | 535 | 512 | 519 | 198,600 | 519 |
2019-03-27 | 512 | 541 | 506 | 537 | 246,700 | 537 |
2019-03-26 | 520 | 528 | 499 | 504 | 291,400 | 504 |
2019-03-25 | 528 | 530 | 507 | 515 | 381,300 | 515 |
2019-03-22 | 528 | 553 | 525 | 543 | 461,300 | 543 |
2019-03-20 | 511 | 526 | 510 | 522 | 166,200 | 522 |
2019-03-19 | 518 | 518 | 507 | 511 | 119,400 | 511 |
2019-03-18 | 517 | 522 | 507 | 511 | 179,400 | 511 |
2019-03-15 | 504 | 535 | 504 | 519 | 370,400 | 519 |
2019-03-14 | 524 | 524 | 504 | 508 | 381,900 | 508 |
2019-03-13 | 502 | 517 | 491 | 507 | 285,200 | 507 |
2019-03-12 | 479 | 516 | 479 | 500 | 325,700 | 500 |
2019-03-11 | 501 | 502 | 468 | 478 | 367,600 | 478 |
2019-03-08 | 511 | 524 | 491 | 499 | 729,900 | 499 |
2019-03-07 | 515 | 516 | 493 | 493 | 321,700 | 493 |
2019-03-06 | 534 | 535 | 511 | 524 | 248,700 | 524 |
2019-03-05 | 509 | 549 | 509 | 539 | 536,000 | 539 |
2019-03-04 | 492 | 530 | 491 | 514 | 424,900 | 514 |
2019-03-01 | 490 | 503 | 485 | 499 | 136,600 | 499 |
2019-02-28 | 517 | 520 | 485 | 488 | 287,600 | 488 |
2019-02-27 | 491 | 527 | 475 | 520 | 383,800 | 520 |
2019-02-26 | 529 | 537 | 494 | 496 | 344,900 | 496 |
2019-02-25 | 509 | 531 | 504 | 525 | 168,300 | 525 |
2019-02-22 | 495 | 511 | 488 | 511 | 149,700 | 511 |
2019-02-21 | 505 | 509 | 484 | 498 | 204,800 | 498 |
2019-02-20 | 488 | 504 | 482 | 500 | 151,600 | 500 |
2019-02-19 | 475 | 506 | 472 | 484 | 237,000 | 484 |
2019-02-18 | 476 | 489 | 462 | 474 | 288,800 | 474 |
2019-02-15 | 453 | 466 | 444 | 460 | 194,600 | 460 |
2019-02-14 | 459 | 483 | 448 | 455 | 697,500 | 455 |
2019-02-13 | 437 | 456 | 407 | 452 | 1,371,200 | 452 |
2019-02-12 | 445 | 451 | 445 | 445 | 488,200 | 445 |
2019-02-08 | 557 | 557 | 520 | 545 | 168,900 | 545 |
2019-02-07 | 572 | 585 | 553 | 561 | 220,300 | 561 |
2019-02-06 | 559 | 586 | 559 | 575 | 118,700 | 575 |
2019-02-05 | 570 | 580 | 554 | 559 | 136,000 | 559 |
2019-02-04 | 552 | 572 | 552 | 568 | 87,300 | 568 |
2019-02-01 | 568 | 568 | 547 | 555 | 71,300 | 555 |
2019-01-31 | 555 | 563 | 543 | 561 | 100,000 | 561 |
2019-01-30 | 581 | 585 | 536 | 540 | 448,400 | 540 |
2019-01-29 | 639 | 639 | 616 | 631 | 85,300 | 631 |
2019-01-28 | 659 | 664 | 641 | 644 | 92,900 | 644 |
2019-01-25 | 644 | 665 | 643 | 665 | 85,600 | 665 |
2019-01-24 | 651 | 661 | 636 | 649 | 140,800 | 649 |
2019-01-23 | 660 | 668 | 645 | 651 | 71,900 | 651 |
2019-01-22 | 659 | 677 | 643 | 669 | 126,800 | 669 |
2019-01-21 | 700 | 710 | 659 | 667 | 229,600 | 667 |
2019-01-18 | 661 | 700 | 650 | 698 | 269,700 | 698 |
2019-01-17 | 670 | 686 | 657 | 669 | 168,900 | 669 |
2019-01-16 | 650 | 683 | 629 | 680 | 208,200 | 680 |
2019-01-15 | 638 | 664 | 633 | 647 | 196,800 | 647 |
2019-01-11 | 629 | 648 | 614 | 628 | 171,700 | 628 |
2019-01-10 | 616 | 629 | 596 | 623 | 199,200 | 623 |
2019-01-09 | 648 | 650 | 619 | 626 | 240,200 | 626 |
2019-01-08 | 627 | 669 | 625 | 657 | 339,500 | 657 |
2019-01-07 | 611 | 642 | 604 | 621 | 459,400 | 621 |
2019-01-04 | 528 | 598 | 526 | 598 | 496,800 | 598 |
分割・併合履歴 : なし