4875 メディシノバ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,441 | 1,550 | 1,441 | 1,550 | 18,400 | 1,550 |
| 2006-12-28 | 1,400 | 1,470 | 1,376 | 1,465 | 6,400 | 1,465 |
| 2006-12-27 | 1,400 | 1,425 | 1,400 | 1,401 | 10,600 | 1,401 |
| 2006-12-26 | 1,459 | 1,480 | 1,452 | 1,455 | 5,700 | 1,455 |
| 2006-12-25 | 1,549 | 1,549 | 1,495 | 1,495 | 14,500 | 1,495 |
| 2006-12-22 | 1,500 | 1,555 | 1,495 | 1,550 | 30,800 | 1,550 |
| 2006-12-21 | 1,535 | 1,550 | 1,501 | 1,502 | 44,000 | 1,502 |
| 2006-12-20 | 1,497 | 1,545 | 1,491 | 1,536 | 25,200 | 1,536 |
| 2006-12-19 | 1,472 | 1,499 | 1,450 | 1,498 | 24,500 | 1,498 |
| 2006-12-18 | 1,471 | 1,480 | 1,455 | 1,470 | 29,200 | 1,470 |
| 2006-12-15 | 1,400 | 1,520 | 1,390 | 1,470 | 205,800 | 1,470 |
| 2006-12-14 | 1,300 | 1,440 | 1,300 | 1,440 | 88,700 | 1,440 |
| 2006-12-13 | 1,285 | 1,285 | 1,201 | 1,240 | 11,200 | 1,240 |
| 2006-12-12 | 1,310 | 1,310 | 1,225 | 1,260 | 35,400 | 1,260 |
| 2006-12-11 | 1,234 | 1,340 | 1,234 | 1,300 | 49,500 | 1,300 |
| 2006-12-08 | 1,157 | 1,260 | 1,120 | 1,240 | 59,900 | 1,240 |
| 2006-12-07 | 1,190 | 1,335 | 1,150 | 1,237 | 64,100 | 1,237 |
| 2006-12-06 | 1,045 | 1,150 | 1,045 | 1,140 | 26,600 | 1,140 |
| 2006-12-05 | 1,035 | 1,062 | 1,035 | 1,047 | 13,800 | 1,047 |
| 2006-12-04 | 1,030 | 1,050 | 1,000 | 1,050 | 17,500 | 1,050 |
| 2006-12-01 | 963 | 1,062 | 963 | 1,030 | 17,900 | 1,030 |
| 2006-11-30 | 920 | 990 | 910 | 962 | 37,400 | 962 |
| 2006-11-29 | 899 | 925 | 889 | 925 | 31,500 | 925 |
| 2006-11-28 | 894 | 899 | 890 | 890 | 68,300 | 890 |
| 2006-11-27 | 892 | 900 | 885 | 900 | 52,400 | 900 |
| 2006-11-24 | 878 | 885 | 870 | 870 | 39,000 | 870 |
| 2006-11-22 | 873 | 890 | 870 | 877 | 81,200 | 877 |
| 2006-11-21 | 860 | 880 | 855 | 875 | 52,400 | 875 |
| 2006-11-20 | 890 | 890 | 865 | 870 | 28,600 | 870 |
| 2006-11-17 | 975 | 990 | 893 | 895 | 40,600 | 895 |
| 2006-11-16 | 975 | 1,025 | 870 | 1,025 | 37,600 | 1,025 |
| 2006-11-15 | 1,100 | 1,100 | 1,011 | 1,025 | 21,100 | 1,025 |
| 2006-11-14 | 1,130 | 1,135 | 1,100 | 1,100 | 11,800 | 1,100 |
| 2006-11-13 | 1,150 | 1,150 | 1,130 | 1,140 | 7,300 | 1,140 |
| 2006-11-10 | 1,130 | 1,145 | 1,120 | 1,145 | 8,100 | 1,145 |
| 2006-11-09 | 1,157 | 1,157 | 1,050 | 1,100 | 23,900 | 1,100 |
| 2006-11-08 | 1,180 | 1,210 | 1,158 | 1,158 | 5,700 | 1,158 |
| 2006-11-07 | 1,159 | 1,180 | 1,159 | 1,175 | 4,200 | 1,175 |
| 2006-11-06 | 1,240 | 1,240 | 1,155 | 1,170 | 3,500 | 1,170 |
| 2006-11-02 | 1,280 | 1,285 | 1,150 | 1,205 | 18,700 | 1,205 |
| 2006-10-25 | 120 | 122 | 119 | 120 | 84,000 | 120 |
| 2006-10-24 | 114 | 120 | 114 | 119 | 208,000 | 119 |
| 2006-10-23 | 116 | 116 | 114 | 115 | 187,000 | 115 |
| 2006-10-20 | 117 | 118 | 116 | 116 | 50,000 | 116 |
| 2006-10-19 | 120 | 120 | 116 | 118 | 148,000 | 118 |
| 2006-10-18 | 120 | 120 | 116 | 118 | 356,000 | 118 |
| 2006-10-17 | 122 | 122 | 117 | 119 | 137,000 | 119 |
| 2006-10-16 | 123 | 123 | 119 | 121 | 52,000 | 121 |
| 2006-10-13 | 118 | 123 | 118 | 122 | 225,000 | 122 |
| 2006-10-12 | 119 | 120 | 116 | 116 | 137,000 | 116 |
| 2006-10-11 | 125 | 125 | 119 | 121 | 93,000 | 121 |
| 2006-10-10 | 124 | 125 | 116 | 123 | 232,000 | 123 |
| 2006-10-06 | 127 | 127 | 121 | 125 | 334,000 | 125 |
| 2006-10-05 | 126 | 126 | 124 | 125 | 164,000 | 125 |
| 2006-10-04 | 125 | 127 | 125 | 127 | 343,000 | 127 |
| 2006-10-03 | 127 | 128 | 125 | 125 | 152,000 | 125 |
| 2006-10-02 | 125 | 126 | 123 | 123 | 204,000 | 123 |
| 2006-09-29 | 125 | 128 | 125 | 128 | 88,000 | 128 |
| 2006-09-28 | 128 | 128 | 125 | 125 | 118,000 | 125 |
| 2006-09-27 | 128 | 129 | 126 | 129 | 117,000 | 129 |
| 2006-09-26 | 127 | 129 | 126 | 128 | 42,000 | 128 |
| 2006-09-25 | 125 | 128 | 124 | 128 | 100,000 | 128 |
| 2006-09-22 | 126 | 128 | 124 | 127 | 46,000 | 127 |
| 2006-09-21 | 124 | 128 | 124 | 126 | 70,000 | 126 |
| 2006-09-20 | 124 | 126 | 123 | 124 | 88,000 | 124 |
| 2006-09-19 | 127 | 129 | 123 | 126 | 161,000 | 126 |
| 2006-09-15 | 129 | 130 | 128 | 129 | 49,000 | 129 |
| 2006-09-14 | 130 | 130 | 128 | 128 | 62,000 | 128 |
| 2006-09-13 | 128 | 131 | 128 | 131 | 112,000 | 131 |
| 2006-09-12 | 130 | 130 | 128 | 128 | 73,000 | 128 |
| 2006-09-11 | 130 | 130 | 127 | 128 | 219,000 | 128 |
| 2006-09-08 | 133 | 133 | 129 | 132 | 121,000 | 132 |
| 2006-09-07 | 130 | 132 | 130 | 132 | 111,000 | 132 |
| 2006-09-06 | 130 | 133 | 128 | 128 | 305,000 | 128 |
| 2006-09-05 | 127 | 128 | 126 | 126 | 81,000 | 126 |
| 2006-09-04 | 126 | 129 | 126 | 127 | 101,000 | 127 |
| 2006-09-01 | 130 | 130 | 127 | 127 | 70,000 | 127 |
| 2006-08-31 | 130 | 132 | 129 | 132 | 35,000 | 132 |
| 2006-08-30 | 128 | 134 | 128 | 131 | 87,000 | 131 |
| 2006-08-29 | 130 | 131 | 129 | 130 | 29,000 | 130 |
| 2006-08-28 | 132 | 132 | 129 | 129 | 52,000 | 129 |
| 2006-08-25 | 132 | 135 | 129 | 134 | 170,000 | 134 |
| 2006-08-24 | 135 | 136 | 132 | 132 | 105,000 | 132 |
| 2006-08-23 | 134 | 136 | 134 | 135 | 40,000 | 135 |
| 2006-08-22 | 135 | 135 | 133 | 133 | 29,000 | 133 |
| 2006-08-21 | 137 | 137 | 134 | 135 | 58,000 | 135 |
| 2006-08-18 | 137 | 137 | 133 | 137 | 37,000 | 137 |
| 2006-08-17 | 133 | 137 | 130 | 137 | 135,000 | 137 |
| 2006-08-16 | 130 | 133 | 129 | 133 | 95,000 | 133 |
| 2006-08-15 | 133 | 134 | 129 | 132 | 80,000 | 132 |
| 2006-08-14 | 134 | 135 | 133 | 133 | 16,000 | 133 |
| 2006-08-11 | 134 | 136 | 133 | 136 | 38,000 | 136 |
| 2006-08-10 | 133 | 136 | 133 | 136 | 29,000 | 136 |
| 2006-08-09 | 133 | 135 | 133 | 133 | 22,000 | 133 |
| 2006-08-08 | 133 | 137 | 133 | 133 | 75,000 | 133 |
| 2006-08-07 | 135 | 139 | 133 | 133 | 80,000 | 133 |
| 2006-08-04 | 143 | 143 | 140 | 142 | 44,000 | 142 |
| 2006-08-03 | 143 | 145 | 140 | 144 | 164,000 | 144 |
| 2006-08-02 | 130 | 147 | 130 | 146 | 664,000 | 146 |
| 2006-08-01 | 127 | 132 | 127 | 129 | 35,000 | 129 |
| 2006-07-31 | 130 | 132 | 126 | 130 | 85,000 | 130 |
| 2006-07-28 | 122 | 131 | 122 | 131 | 135,000 | 131 |
| 2006-07-27 | 124 | 128 | 119 | 122 | 82,000 | 122 |
| 2006-07-26 | 126 | 126 | 124 | 124 | 43,000 | 124 |
| 2006-07-25 | 126 | 129 | 125 | 128 | 55,000 | 128 |
| 2006-07-24 | 122 | 128 | 122 | 128 | 56,000 | 128 |
| 2006-07-21 | 125 | 128 | 123 | 128 | 29,000 | 128 |
| 2006-07-20 | 125 | 131 | 120 | 128 | 104,000 | 128 |
| 2006-07-19 | 119 | 126 | 115 | 126 | 120,000 | 126 |
| 2006-07-18 | 123 | 124 | 113 | 119 | 142,000 | 119 |
| 2006-07-14 | 125 | 128 | 123 | 128 | 110,000 | 128 |
| 2006-07-13 | 127 | 128 | 126 | 127 | 53,000 | 127 |
| 2006-07-12 | 128 | 128 | 126 | 127 | 31,000 | 127 |
| 2006-07-11 | 128 | 132 | 126 | 128 | 99,000 | 128 |
| 2006-07-10 | 130 | 131 | 125 | 131 | 63,000 | 131 |
| 2006-07-07 | 134 | 134 | 130 | 131 | 137,000 | 131 |
| 2006-07-06 | 134 | 137 | 132 | 134 | 106,000 | 134 |
| 2006-07-05 | 135 | 139 | 132 | 137 | 141,000 | 137 |
| 2006-07-04 | 141 | 144 | 136 | 141 | 165,000 | 141 |
| 2006-07-03 | 145 | 149 | 137 | 144 | 371,000 | 144 |
| 2006-06-30 | 131 | 144 | 131 | 144 | 290,000 | 144 |
| 2006-06-29 | 130 | 136 | 130 | 135 | 45,000 | 135 |
| 2006-06-28 | 134 | 135 | 130 | 131 | 39,000 | 131 |
| 2006-06-27 | 136 | 136 | 131 | 132 | 53,000 | 132 |
| 2006-06-26 | 138 | 139 | 134 | 137 | 56,000 | 137 |
| 2006-06-23 | 130 | 146 | 129 | 140 | 441,000 | 140 |
| 2006-06-22 | 126 | 130 | 125 | 130 | 132,000 | 130 |
| 2006-06-21 | 124 | 126 | 123 | 125 | 34,000 | 125 |
| 2006-06-20 | 125 | 127 | 124 | 125 | 50,000 | 125 |
| 2006-06-19 | 127 | 128 | 125 | 125 | 44,000 | 125 |
| 2006-06-16 | 126 | 131 | 126 | 128 | 147,000 | 128 |
| 2006-06-15 | 126 | 129 | 123 | 124 | 89,000 | 124 |
| 2006-06-14 | 123 | 129 | 123 | 124 | 80,000 | 124 |
| 2006-06-13 | 128 | 129 | 123 | 126 | 139,000 | 126 |
| 2006-06-12 | 126 | 131 | 124 | 128 | 192,000 | 128 |
| 2006-06-09 | 128 | 132 | 120 | 131 | 244,000 | 131 |
| 2006-06-08 | 127 | 127 | 122 | 125 | 85,000 | 125 |
| 2006-06-07 | 135 | 137 | 129 | 132 | 77,000 | 132 |
| 2006-06-06 | 136 | 137 | 131 | 137 | 38,000 | 137 |
| 2006-06-05 | 132 | 140 | 130 | 139 | 105,000 | 139 |
| 2006-06-02 | 130 | 134 | 126 | 132 | 136,000 | 132 |
| 2006-06-01 | 136 | 138 | 132 | 132 | 153,000 | 132 |
| 2006-05-31 | 137 | 142 | 136 | 138 | 92,000 | 138 |
| 2006-05-30 | 140 | 140 | 137 | 138 | 41,000 | 138 |
| 2006-05-29 | 147 | 147 | 140 | 141 | 70,000 | 141 |
| 2006-05-26 | 147 | 150 | 143 | 145 | 63,000 | 145 |
| 2006-05-25 | 145 | 150 | 145 | 147 | 116,000 | 147 |
| 2006-05-24 | 138 | 145 | 138 | 145 | 48,000 | 145 |
| 2006-05-23 | 145 | 145 | 136 | 142 | 73,000 | 142 |
| 2006-05-22 | 142 | 152 | 142 | 149 | 300,000 | 149 |
| 2006-05-19 | 127 | 135 | 125 | 132 | 58,000 | 132 |
| 2006-05-18 | 127 | 130 | 126 | 129 | 42,000 | 129 |
| 2006-05-17 | 135 | 137 | 130 | 134 | 185,000 | 134 |
| 2006-05-16 | 145 | 146 | 138 | 138 | 124,000 | 138 |
| 2006-05-15 | 146 | 146 | 143 | 145 | 57,000 | 145 |
| 2006-05-12 | 146 | 149 | 143 | 149 | 136,000 | 149 |
| 2006-05-11 | 149 | 149 | 148 | 148 | 27,000 | 148 |
| 2006-05-10 | 149 | 149 | 148 | 149 | 49,000 | 149 |
| 2006-05-09 | 150 | 151 | 149 | 150 | 90,000 | 150 |
| 2006-05-08 | 149 | 152 | 148 | 150 | 75,000 | 150 |
| 2006-05-02 | 149 | 152 | 149 | 149 | 110,000 | 149 |
| 2006-05-01 | 152 | 152 | 148 | 151 | 154,000 | 151 |
| 2006-04-28 | 149 | 153 | 149 | 151 | 202,000 | 151 |
| 2006-04-27 | 150 | 151 | 149 | 150 | 77,000 | 150 |
| 2006-04-26 | 149 | 152 | 149 | 152 | 131,000 | 152 |
| 2006-04-25 | 152 | 153 | 150 | 152 | 392,000 | 152 |
| 2006-04-24 | 155 | 156 | 150 | 154 | 233,000 | 154 |
| 2006-04-21 | 159 | 159 | 154 | 159 | 180,000 | 159 |
| 2006-04-20 | 154 | 160 | 150 | 160 | 305,000 | 160 |
| 2006-04-19 | 158 | 160 | 153 | 159 | 715,000 | 159 |
| 2006-04-18 | 158 | 161 | 157 | 158 | 269,000 | 158 |
| 2006-04-17 | 166 | 168 | 160 | 163 | 292,000 | 163 |
| 2006-04-14 | 168 | 170 | 159 | 169 | 902,000 | 169 |
| 2006-04-13 | 164 | 173 | 164 | 169 | 889,000 | 169 |
| 2006-04-12 | 164 | 167 | 164 | 164 | 363,000 | 164 |
| 2006-04-11 | 160 | 165 | 160 | 164 | 369,000 | 164 |
| 2006-04-10 | 160 | 162 | 158 | 160 | 272,000 | 160 |
| 2006-04-07 | 159 | 161 | 157 | 159 | 210,000 | 159 |
| 2006-04-06 | 154 | 164 | 154 | 159 | 698,000 | 159 |
| 2006-04-05 | 155 | 158 | 154 | 154 | 160,000 | 154 |
| 2006-04-04 | 158 | 160 | 153 | 155 | 605,000 | 155 |
| 2006-04-03 | 160 | 161 | 155 | 159 | 803,000 | 159 |
| 2006-03-31 | 162 | 162 | 150 | 155 | 852,000 | 155 |
| 2006-03-30 | 159 | 159 | 151 | 152 | 283,000 | 152 |
| 2006-03-29 | 159 | 160 | 151 | 154 | 665,000 | 154 |
| 2006-03-28 | 154 | 154 | 151 | 152 | 162,000 | 152 |
| 2006-03-27 | 145 | 154 | 145 | 154 | 294,000 | 154 |
| 2006-03-24 | 148 | 152 | 145 | 145 | 256,000 | 145 |
| 2006-03-23 | 142 | 153 | 140 | 153 | 375,000 | 153 |
| 2006-03-22 | 144 | 144 | 140 | 143 | 129,000 | 143 |
| 2006-03-20 | 141 | 145 | 139 | 143 | 302,000 | 143 |
| 2006-03-17 | 130 | 148 | 130 | 146 | 740,000 | 146 |
| 2006-03-16 | 131 | 133 | 131 | 131 | 100,000 | 131 |
| 2006-03-15 | 130 | 133 | 129 | 132 | 69,000 | 132 |
| 2006-03-14 | 132 | 132 | 130 | 132 | 58,000 | 132 |
| 2006-03-13 | 127 | 132 | 127 | 132 | 44,000 | 132 |
| 2006-03-10 | 125 | 130 | 125 | 128 | 213,000 | 128 |
| 2006-03-09 | 123 | 127 | 123 | 125 | 81,000 | 125 |
| 2006-03-08 | 125 | 127 | 123 | 124 | 93,000 | 124 |
| 2006-03-07 | 129 | 129 | 126 | 129 | 23,000 | 129 |
| 2006-03-06 | 125 | 131 | 123 | 131 | 93,000 | 131 |
| 2006-03-03 | 125 | 126 | 125 | 125 | 73,000 | 125 |
| 2006-03-02 | 125 | 128 | 124 | 128 | 82,000 | 128 |
| 2006-03-01 | 129 | 129 | 125 | 128 | 81,000 | 128 |
| 2006-02-28 | 132 | 132 | 128 | 129 | 109,000 | 129 |
| 2006-02-27 | 131 | 135 | 130 | 130 | 66,000 | 130 |
| 2006-02-24 | 130 | 135 | 130 | 132 | 83,000 | 132 |
| 2006-02-23 | 122 | 140 | 122 | 129 | 314,000 | 129 |
| 2006-02-22 | 115 | 120 | 115 | 120 | 78,000 | 120 |
| 2006-02-21 | 110 | 118 | 105 | 114 | 165,000 | 114 |
| 2006-02-20 | 120 | 123 | 115 | 115 | 295,000 | 115 |
| 2006-02-17 | 125 | 127 | 121 | 121 | 233,000 | 121 |
| 2006-02-16 | 130 | 130 | 126 | 126 | 64,000 | 126 |
| 2006-02-15 | 127 | 134 | 127 | 132 | 75,000 | 132 |
| 2006-02-14 | 128 | 130 | 125 | 130 | 228,000 | 130 |
| 2006-02-13 | 131 | 132 | 130 | 130 | 197,000 | 130 |
| 2006-02-10 | 132 | 138 | 131 | 135 | 172,000 | 135 |
| 2006-02-09 | 134 | 136 | 133 | 136 | 104,000 | 136 |
| 2006-02-08 | 137 | 138 | 134 | 135 | 224,000 | 135 |
| 2006-02-07 | 138 | 139 | 135 | 135 | 230,000 | 135 |
| 2006-02-06 | 139 | 141 | 138 | 140 | 111,000 | 140 |
| 2006-02-03 | 141 | 142 | 140 | 141 | 159,000 | 141 |
| 2006-02-02 | 142 | 144 | 141 | 144 | 123,000 | 144 |
| 2006-02-01 | 144 | 146 | 142 | 144 | 136,000 | 144 |
| 2006-01-31 | 143 | 145 | 141 | 144 | 153,000 | 144 |
| 2006-01-30 | 144 | 149 | 144 | 144 | 211,000 | 144 |
| 2006-01-27 | 141 | 146 | 141 | 146 | 168,000 | 146 |
| 2006-01-26 | 142 | 144 | 140 | 142 | 162,000 | 142 |
| 2006-01-25 | 142 | 144 | 141 | 143 | 165,000 | 143 |
| 2006-01-24 | 140 | 149 | 139 | 149 | 201,000 | 149 |
| 2006-01-23 | 146 | 146 | 140 | 143 | 228,000 | 143 |
| 2006-01-20 | 160 | 160 | 145 | 149 | 265,000 | 149 |
| 2006-01-19 | 140 | 154 | 140 | 143 | 341,000 | 143 |
| 2006-01-18 | 151 | 154 | 135 | 144 | 596,000 | 144 |
| 2006-01-17 | 163 | 163 | 156 | 156 | 472,000 | 156 |
| 2006-01-16 | 158 | 166 | 157 | 165 | 528,000 | 165 |
| 2006-01-13 | 157 | 157 | 153 | 156 | 326,000 | 156 |
| 2006-01-12 | 158 | 159 | 153 | 157 | 252,000 | 157 |
| 2006-01-11 | 155 | 160 | 151 | 155 | 394,000 | 155 |
| 2006-01-10 | 172 | 173 | 155 | 159 | 987,000 | 159 |
| 2006-01-06 | 183 | 210 | 161 | 170 | 4,310,000 | 170 |
| 2006-01-05 | 139 | 181 | 136 | 180 | 1,688,000 | 180 |
| 2006-01-04 | 138 | 139 | 135 | 137 | 153,000 | 137 |
分割・併合履歴 ： なし
