4875 メディシノバ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 129 | 133 | 128 | 133 | 184,000 | 133 |
| 2005-12-29 | 131 | 132 | 128 | 129 | 254,000 | 129 |
| 2005-12-28 | 135 | 135 | 129 | 131 | 227,000 | 131 |
| 2005-12-27 | 123 | 137 | 123 | 131 | 680,000 | 131 |
| 2005-12-26 | 125 | 127 | 122 | 123 | 703,000 | 123 |
| 2005-12-22 | 131 | 131 | 126 | 129 | 473,000 | 129 |
| 2005-12-21 | 135 | 135 | 130 | 131 | 376,000 | 131 |
| 2005-12-20 | 139 | 140 | 132 | 134 | 434,000 | 134 |
| 2005-12-19 | 140 | 140 | 138 | 140 | 330,000 | 140 |
| 2005-12-16 | 139 | 144 | 139 | 143 | 253,000 | 143 |
| 2005-12-15 | 143 | 145 | 139 | 142 | 251,000 | 142 |
| 2005-12-14 | 143 | 147 | 139 | 142 | 296,000 | 142 |
| 2005-12-13 | 150 | 154 | 143 | 143 | 580,000 | 143 |
| 2005-12-12 | 152 | 158 | 150 | 152 | 469,000 | 152 |
| 2005-12-09 | 153 | 158 | 148 | 157 | 362,000 | 157 |
| 2005-12-08 | 163 | 163 | 146 | 152 | 689,000 | 152 |
| 2005-12-07 | 170 | 180 | 157 | 163 | 1,190,000 | 163 |
| 2005-12-06 | 188 | 200 | 150 | 150 | 3,632,000 | 150 |
| 2005-12-05 | 151 | 172 | 147 | 169 | 2,381,000 | 169 |
| 2005-12-02 | 123 | 142 | 123 | 131 | 1,949,000 | 131 |
| 2005-12-01 | 122 | 122 | 119 | 120 | 397,000 | 120 |
| 2005-11-30 | 126 | 127 | 122 | 122 | 247,000 | 122 |
| 2005-11-29 | 129 | 129 | 126 | 127 | 188,000 | 127 |
| 2005-11-28 | 124 | 128 | 121 | 124 | 367,000 | 124 |
| 2005-11-25 | 134 | 134 | 123 | 123 | 619,000 | 123 |
| 2005-11-24 | 135 | 137 | 134 | 134 | 111,000 | 134 |
| 2005-11-22 | 138 | 138 | 135 | 135 | 269,000 | 135 |
| 2005-11-21 | 136 | 142 | 136 | 139 | 210,000 | 139 |
| 2005-11-18 | 148 | 148 | 134 | 137 | 568,000 | 137 |
| 2005-11-17 | 151 | 151 | 142 | 143 | 538,000 | 143 |
| 2005-11-16 | 153 | 156 | 151 | 151 | 158,000 | 151 |
| 2005-11-15 | 155 | 156 | 154 | 155 | 203,000 | 155 |
| 2005-11-14 | 156 | 157 | 155 | 156 | 167,000 | 156 |
| 2005-11-11 | 162 | 162 | 157 | 158 | 189,000 | 158 |
| 2005-11-10 | 161 | 165 | 161 | 162 | 90,000 | 162 |
| 2005-11-09 | 161 | 163 | 161 | 163 | 63,000 | 163 |
| 2005-11-08 | 164 | 164 | 161 | 162 | 230,000 | 162 |
| 2005-11-07 | 164 | 165 | 162 | 162 | 121,000 | 162 |
| 2005-11-04 | 164 | 168 | 163 | 165 | 211,000 | 165 |
| 2005-11-02 | 168 | 170 | 165 | 168 | 99,000 | 168 |
| 2005-11-01 | 172 | 172 | 169 | 170 | 128,000 | 170 |
| 2005-10-31 | 166 | 172 | 161 | 170 | 245,000 | 170 |
| 2005-10-28 | 168 | 169 | 167 | 167 | 62,000 | 167 |
| 2005-10-27 | 169 | 170 | 168 | 169 | 50,000 | 169 |
| 2005-10-26 | 172 | 172 | 168 | 168 | 49,000 | 168 |
| 2005-10-25 | 174 | 174 | 171 | 172 | 13,000 | 172 |
| 2005-10-24 | 174 | 174 | 170 | 171 | 61,000 | 171 |
| 2005-10-21 | 173 | 174 | 172 | 174 | 48,000 | 174 |
| 2005-10-20 | 174 | 176 | 173 | 173 | 37,000 | 173 |
| 2005-10-19 | 174 | 175 | 173 | 173 | 67,000 | 173 |
| 2005-10-18 | 176 | 177 | 174 | 177 | 44,000 | 177 |
| 2005-10-17 | 176 | 177 | 173 | 177 | 66,000 | 177 |
| 2005-10-14 | 181 | 181 | 174 | 174 | 108,000 | 174 |
| 2005-10-13 | 176 | 181 | 176 | 180 | 65,000 | 180 |
| 2005-10-12 | 177 | 179 | 174 | 174 | 145,000 | 174 |
| 2005-10-11 | 181 | 182 | 177 | 179 | 114,000 | 179 |
| 2005-10-07 | 187 | 189 | 176 | 182 | 198,000 | 182 |
| 2005-10-06 | 191 | 194 | 188 | 188 | 74,000 | 188 |
| 2005-10-05 | 192 | 193 | 190 | 191 | 47,000 | 191 |
| 2005-10-04 | 195 | 195 | 190 | 192 | 100,000 | 192 |
| 2005-10-03 | 195 | 196 | 192 | 192 | 97,000 | 192 |
| 2005-09-30 | 195 | 195 | 193 | 195 | 86,000 | 195 |
| 2005-09-29 | 196 | 196 | 193 | 194 | 110,000 | 194 |
| 2005-09-28 | 194 | 199 | 193 | 199 | 100,000 | 199 |
| 2005-09-27 | 199 | 199 | 194 | 194 | 51,000 | 194 |
| 2005-09-26 | 195 | 198 | 194 | 197 | 72,000 | 197 |
| 2005-09-22 | 198 | 199 | 195 | 195 | 39,000 | 195 |
| 2005-09-21 | 195 | 200 | 194 | 197 | 55,000 | 197 |
| 2005-09-20 | 196 | 199 | 194 | 194 | 103,000 | 194 |
| 2005-09-16 | 197 | 198 | 194 | 195 | 32,000 | 195 |
| 2005-09-15 | 196 | 198 | 193 | 195 | 50,000 | 195 |
| 2005-09-14 | 196 | 197 | 195 | 195 | 49,000 | 195 |
| 2005-09-13 | 196 | 202 | 196 | 197 | 24,000 | 197 |
| 2005-09-12 | 197 | 202 | 196 | 196 | 58,000 | 196 |
| 2005-09-09 | 203 | 206 | 202 | 202 | 26,000 | 202 |
| 2005-09-08 | 205 | 206 | 202 | 203 | 41,000 | 203 |
| 2005-09-07 | 212 | 212 | 205 | 205 | 110,000 | 205 |
| 2005-09-06 | 208 | 215 | 205 | 212 | 133,000 | 212 |
| 2005-09-05 | 209 | 209 | 203 | 205 | 83,000 | 205 |
| 2005-09-02 | 198 | 206 | 195 | 201 | 69,000 | 201 |
| 2005-09-01 | 197 | 200 | 196 | 198 | 49,000 | 198 |
| 2005-08-31 | 196 | 198 | 196 | 197 | 18,000 | 197 |
| 2005-08-30 | 198 | 198 | 196 | 198 | 34,000 | 198 |
| 2005-08-29 | 192 | 200 | 192 | 200 | 63,000 | 200 |
| 2005-08-26 | 198 | 199 | 193 | 193 | 36,000 | 193 |
| 2005-08-25 | 204 | 205 | 189 | 200 | 138,000 | 200 |
| 2005-08-24 | 204 | 207 | 200 | 204 | 21,000 | 204 |
| 2005-08-23 | 206 | 208 | 198 | 208 | 38,000 | 208 |
| 2005-08-22 | 218 | 219 | 209 | 210 | 125,000 | 210 |
| 2005-08-19 | 191 | 212 | 187 | 202 | 183,000 | 202 |
| 2005-08-18 | 190 | 191 | 186 | 190 | 58,000 | 190 |
| 2005-08-17 | 192 | 192 | 187 | 190 | 31,000 | 190 |
| 2005-08-16 | 182 | 190 | 182 | 190 | 92,000 | 190 |
| 2005-08-15 | 192 | 192 | 186 | 186 | 37,000 | 186 |
| 2005-08-12 | 191 | 191 | 188 | 190 | 30,000 | 190 |
| 2005-08-11 | 194 | 196 | 190 | 190 | 40,000 | 190 |
| 2005-08-10 | 185 | 196 | 185 | 194 | 57,000 | 194 |
| 2005-08-09 | 179 | 189 | 179 | 189 | 64,000 | 189 |
| 2005-08-08 | 181 | 185 | 176 | 185 | 60,000 | 185 |
| 2005-08-05 | 184 | 188 | 181 | 184 | 98,000 | 184 |
| 2005-08-04 | 190 | 192 | 183 | 185 | 114,000 | 185 |
| 2005-08-03 | 204 | 204 | 190 | 198 | 127,000 | 198 |
| 2005-08-02 | 226 | 233 | 213 | 213 | 146,000 | 213 |
| 2005-08-01 | 243 | 245 | 226 | 233 | 385,000 | 233 |
| 2005-07-29 | 200 | 241 | 199 | 234 | 826,000 | 234 |
| 2005-07-28 | 191 | 198 | 190 | 198 | 139,000 | 198 |
| 2005-07-27 | 197 | 197 | 188 | 188 | 290,000 | 188 |
| 2005-07-26 | 167 | 190 | 161 | 190 | 356,000 | 190 |
| 2005-07-25 | 175 | 176 | 170 | 171 | 232,000 | 171 |
| 2005-07-22 | 180 | 180 | 175 | 176 | 102,000 | 176 |
| 2005-07-21 | 184 | 184 | 180 | 181 | 229,000 | 181 |
| 2005-07-20 | 186 | 187 | 184 | 186 | 69,000 | 186 |
| 2005-07-19 | 190 | 190 | 186 | 188 | 64,000 | 188 |
| 2005-07-15 | 191 | 191 | 189 | 190 | 71,000 | 190 |
| 2005-07-14 | 193 | 194 | 189 | 190 | 127,000 | 190 |
| 2005-07-13 | 189 | 191 | 186 | 191 | 141,000 | 191 |
| 2005-07-12 | 190 | 195 | 188 | 191 | 174,000 | 191 |
| 2005-07-11 | 191 | 195 | 189 | 195 | 258,000 | 195 |
| 2005-07-08 | 193 | 195 | 187 | 191 | 142,000 | 191 |
| 2005-07-07 | 200 | 202 | 195 | 197 | 169,000 | 197 |
| 2005-07-06 | 198 | 198 | 183 | 197 | 595,000 | 197 |
| 2005-07-05 | 202 | 206 | 198 | 202 | 283,000 | 202 |
| 2005-07-04 | 218 | 219 | 210 | 211 | 117,000 | 211 |
| 2005-07-01 | 228 | 228 | 218 | 220 | 123,000 | 220 |
| 2005-06-30 | 230 | 230 | 220 | 228 | 148,000 | 228 |
| 2005-06-29 | 232 | 233 | 228 | 230 | 63,000 | 230 |
| 2005-06-28 | 233 | 233 | 229 | 232 | 48,000 | 232 |
| 2005-06-27 | 231 | 233 | 230 | 231 | 35,000 | 231 |
| 2005-06-24 | 230 | 234 | 229 | 231 | 49,000 | 231 |
| 2005-06-23 | 233 | 233 | 230 | 232 | 103,000 | 232 |
| 2005-06-22 | 232 | 239 | 230 | 236 | 92,000 | 236 |
| 2005-06-21 | 232 | 234 | 230 | 232 | 62,000 | 232 |
| 2005-06-20 | 231 | 234 | 231 | 232 | 39,000 | 232 |
| 2005-06-17 | 236 | 238 | 231 | 238 | 136,000 | 238 |
| 2005-06-16 | 231 | 244 | 231 | 244 | 49,000 | 244 |
| 2005-06-15 | 229 | 245 | 229 | 245 | 61,000 | 245 |
| 2005-06-14 | 230 | 234 | 228 | 232 | 89,000 | 232 |
| 2005-06-13 | 240 | 240 | 236 | 236 | 77,000 | 236 |
| 2005-06-10 | 241 | 245 | 241 | 242 | 71,000 | 242 |
| 2005-06-09 | 250 | 250 | 245 | 246 | 48,000 | 246 |
| 2005-06-08 | 260 | 260 | 246 | 246 | 53,000 | 246 |
| 2005-06-07 | 250 | 255 | 248 | 248 | 41,000 | 248 |
| 2005-06-06 | 253 | 253 | 243 | 250 | 36,000 | 250 |
| 2005-06-03 | 261 | 268 | 251 | 254 | 55,000 | 254 |
| 2005-06-02 | 255 | 270 | 251 | 260 | 61,000 | 260 |
| 2005-06-01 | 243 | 272 | 243 | 255 | 100,000 | 255 |
| 2005-05-31 | 232 | 245 | 232 | 241 | 78,000 | 241 |
| 2005-05-30 | 240 | 248 | 235 | 240 | 87,000 | 240 |
| 2005-05-27 | 240 | 245 | 231 | 244 | 128,000 | 244 |
| 2005-05-26 | 245 | 249 | 236 | 245 | 221,000 | 245 |
| 2005-05-25 | 260 | 270 | 245 | 253 | 173,000 | 253 |
| 2005-05-24 | 272 | 272 | 257 | 262 | 167,000 | 262 |
| 2005-05-23 | 285 | 285 | 273 | 278 | 150,000 | 278 |
| 2005-05-20 | 281 | 292 | 279 | 285 | 113,000 | 285 |
| 2005-05-19 | 285 | 294 | 285 | 294 | 102,000 | 294 |
| 2005-05-18 | 290 | 297 | 284 | 286 | 59,000 | 286 |
| 2005-05-17 | 292 | 300 | 281 | 300 | 199,000 | 300 |
| 2005-05-16 | 304 | 304 | 295 | 295 | 149,000 | 295 |
| 2005-05-13 | 300 | 305 | 296 | 305 | 133,000 | 305 |
| 2005-05-12 | 306 | 306 | 299 | 301 | 128,000 | 301 |
| 2005-05-11 | 308 | 312 | 305 | 307 | 146,000 | 307 |
| 2005-05-10 | 316 | 316 | 311 | 312 | 109,000 | 312 |
| 2005-05-09 | 309 | 316 | 309 | 315 | 122,000 | 315 |
| 2005-05-06 | 320 | 320 | 310 | 315 | 172,000 | 315 |
| 2005-05-02 | 332 | 332 | 315 | 316 | 158,000 | 316 |
| 2005-04-28 | 321 | 333 | 316 | 332 | 151,000 | 332 |
| 2005-04-27 | 323 | 338 | 321 | 330 | 108,000 | 330 |
| 2005-04-26 | 328 | 333 | 325 | 333 | 89,000 | 333 |
| 2005-04-25 | 349 | 349 | 339 | 344 | 67,000 | 344 |
| 2005-04-22 | 329 | 349 | 316 | 349 | 225,000 | 349 |
| 2005-04-21 | 317 | 329 | 312 | 329 | 66,000 | 329 |
| 2005-04-20 | 322 | 323 | 316 | 319 | 98,000 | 319 |
| 2005-04-19 | 315 | 332 | 314 | 332 | 86,000 | 332 |
| 2005-04-18 | 325 | 330 | 314 | 320 | 117,000 | 320 |
| 2005-04-15 | 320 | 325 | 311 | 325 | 130,000 | 325 |
| 2005-04-14 | 330 | 330 | 320 | 321 | 140,000 | 321 |
| 2005-04-13 | 339 | 342 | 327 | 335 | 158,000 | 335 |
| 2005-04-12 | 337 | 343 | 332 | 343 | 142,000 | 343 |
| 2005-04-11 | 352 | 352 | 339 | 339 | 143,000 | 339 |
| 2005-04-08 | 353 | 361 | 350 | 354 | 123,000 | 354 |
| 2005-04-07 | 370 | 370 | 356 | 360 | 687,000 | 360 |
| 2005-04-06 | 350 | 371 | 349 | 368 | 1,198,000 | 368 |
| 2005-04-05 | 333 | 359 | 331 | 351 | 488,000 | 351 |
| 2005-04-04 | 360 | 362 | 335 | 336 | 315,000 | 336 |
| 2005-04-01 | 354 | 372 | 346 | 366 | 1,569,000 | 366 |
| 2005-03-31 | 315 | 356 | 313 | 354 | 775,000 | 354 |
| 2005-03-30 | 295 | 314 | 288 | 314 | 259,000 | 314 |
| 2005-03-29 | 300 | 300 | 286 | 295 | 191,000 | 295 |
| 2005-03-28 | 281 | 302 | 281 | 301 | 246,000 | 301 |
| 2005-03-25 | 300 | 302 | 291 | 301 | 494,000 | 301 |
| 2005-03-24 | 318 | 318 | 303 | 309 | 410,000 | 309 |
| 2005-03-23 | 325 | 330 | 312 | 328 | 536,000 | 328 |
| 2005-03-22 | 342 | 350 | 332 | 350 | 309,000 | 350 |
| 2005-03-18 | 333 | 343 | 328 | 342 | 420,000 | 342 |
| 2005-03-17 | 334 | 340 | 326 | 333 | 274,000 | 333 |
| 2005-03-16 | 329 | 337 | 328 | 334 | 274,000 | 334 |
| 2005-03-15 | 332 | 339 | 330 | 332 | 202,000 | 332 |
| 2005-03-14 | 335 | 336 | 331 | 333 | 213,000 | 333 |
| 2005-03-11 | 341 | 342 | 336 | 339 | 188,000 | 339 |
| 2005-03-10 | 359 | 359 | 343 | 343 | 154,000 | 343 |
| 2005-03-09 | 350 | 350 | 342 | 349 | 140,000 | 349 |
| 2005-03-08 | 351 | 352 | 344 | 348 | 122,000 | 348 |
| 2005-03-07 | 373 | 373 | 356 | 357 | 178,000 | 357 |
| 2005-03-04 | 369 | 375 | 369 | 375 | 443,000 | 375 |
| 2005-03-03 | 375 | 375 | 369 | 369 | 256,000 | 369 |
| 2005-03-02 | 365 | 378 | 365 | 375 | 769,000 | 375 |
| 2005-03-01 | 362 | 367 | 362 | 365 | 415,000 | 365 |
| 2005-02-28 | 362 | 365 | 362 | 362 | 313,000 | 362 |
| 2005-02-25 | 371 | 371 | 365 | 367 | 459,000 | 367 |
| 2005-02-24 | 359 | 375 | 356 | 370 | 914,000 | 370 |
| 2005-02-23 | 351 | 360 | 351 | 356 | 461,000 | 356 |
| 2005-02-22 | 330 | 364 | 328 | 355 | 1,348,000 | 355 |
| 2005-02-21 | 342 | 342 | 330 | 332 | 745,000 | 332 |
| 2005-02-18 | 346 | 346 | 338 | 342 | 776,000 | 342 |
| 2005-02-17 | 366 | 369 | 348 | 348 | 640,000 | 348 |
| 2005-02-16 | 353 | 375 | 345 | 368 | 1,174,000 | 368 |
| 2005-02-15 | 360 | 360 | 338 | 355 | 1,740,000 | 355 |
| 2005-02-14 | 375 | 375 | 360 | 363 | 1,600,000 | 363 |
| 2005-02-10 | 390 | 392 | 375 | 383 | 1,630,000 | 383 |
| 2005-02-09 | 382 | 396 | 367 | 393 | 4,502,000 | 393 |
| 2005-02-08 | 405 | 440 | 365 | 367 | 16,012,000 | 367 |
分割・併合履歴 ： なし
