4875 メディシノバ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 190 | 197 | 181 | 197 | 8,800 | 197 |
| 2008-12-29 | 195 | 195 | 190 | 194 | 3,500 | 194 |
| 2008-12-26 | 199 | 199 | 190 | 190 | 3,000 | 190 |
| 2008-12-25 | 195 | 200 | 185 | 196 | 4,000 | 196 |
| 2008-12-24 | 205 | 205 | 195 | 199 | 16,400 | 199 |
| 2008-12-22 | 199 | 205 | 196 | 200 | 4,700 | 200 |
| 2008-12-19 | 195 | 200 | 192 | 199 | 10,700 | 199 |
| 2008-12-18 | 200 | 202 | 191 | 200 | 13,200 | 200 |
| 2008-12-17 | 200 | 210 | 199 | 200 | 13,100 | 200 |
| 2008-12-16 | 199 | 210 | 198 | 203 | 12,900 | 203 |
| 2008-12-15 | 200 | 206 | 198 | 200 | 14,600 | 200 |
| 2008-12-12 | 199 | 215 | 191 | 198 | 11,100 | 198 |
| 2008-12-11 | 205 | 205 | 183 | 190 | 14,100 | 190 |
| 2008-12-10 | 202 | 204 | 198 | 201 | 10,300 | 201 |
| 2008-12-09 | 211 | 220 | 203 | 205 | 6,100 | 205 |
| 2008-12-08 | 225 | 228 | 210 | 212 | 16,400 | 212 |
| 2008-12-05 | 221 | 221 | 209 | 220 | 7,400 | 220 |
| 2008-12-04 | 240 | 240 | 220 | 232 | 5,600 | 232 |
| 2008-12-03 | 240 | 265 | 240 | 250 | 16,000 | 250 |
| 2008-12-02 | 295 | 295 | 215 | 240 | 27,800 | 240 |
| 2008-12-01 | 285 | 285 | 285 | 285 | 3,200 | 285 |
| 2008-11-28 | 185 | 213 | 182 | 210 | 5,100 | 210 |
| 2008-11-27 | 190 | 195 | 180 | 180 | 3,100 | 180 |
| 2008-11-26 | 185 | 190 | 185 | 185 | 2,800 | 185 |
| 2008-11-25 | 179 | 185 | 178 | 180 | 6,100 | 180 |
| 2008-11-21 | 191 | 199 | 185 | 199 | 5,100 | 199 |
| 2008-11-20 | 190 | 200 | 187 | 200 | 900 | 200 |
| 2008-11-19 | 200 | 200 | 195 | 199 | 2,800 | 199 |
| 2008-11-17 | 190 | 200 | 190 | 200 | 2,700 | 200 |
| 2008-11-14 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2008-11-13 | 194 | 194 | 191 | 192 | 1,000 | 192 |
| 2008-11-12 | 195 | 200 | 193 | 197 | 5,600 | 197 |
| 2008-11-11 | 195 | 212 | 190 | 197 | 9,700 | 197 |
| 2008-11-10 | 200 | 200 | 193 | 195 | 3,300 | 195 |
| 2008-11-07 | 195 | 200 | 192 | 200 | 4,200 | 200 |
| 2008-11-06 | 200 | 200 | 196 | 197 | 3,000 | 197 |
| 2008-11-05 | 215 | 215 | 210 | 212 | 800 | 212 |
| 2008-11-04 | 205 | 205 | 196 | 201 | 2,800 | 201 |
| 2008-10-31 | 212 | 225 | 205 | 205 | 7,700 | 205 |
| 2008-10-30 | 210 | 212 | 210 | 210 | 5,800 | 210 |
| 2008-10-29 | 215 | 215 | 195 | 214 | 1,600 | 214 |
| 2008-10-28 | 210 | 210 | 195 | 200 | 4,600 | 200 |
| 2008-10-27 | 222 | 222 | 215 | 216 | 4,800 | 216 |
| 2008-10-24 | 237 | 237 | 218 | 220 | 3,400 | 220 |
| 2008-10-23 | 220 | 222 | 215 | 222 | 800 | 222 |
| 2008-10-22 | 230 | 250 | 220 | 221 | 1,800 | 221 |
| 2008-10-21 | 245 | 245 | 235 | 235 | 800 | 235 |
| 2008-10-20 | 240 | 241 | 200 | 206 | 3,200 | 206 |
| 2008-10-17 | 210 | 215 | 210 | 215 | 5,100 | 215 |
| 2008-10-16 | 165 | 215 | 165 | 215 | 8,800 | 215 |
| 2008-10-15 | 205 | 225 | 199 | 205 | 3,800 | 205 |
| 2008-10-14 | 233 | 233 | 184 | 190 | 21,900 | 190 |
| 2008-10-10 | 216 | 251 | 154 | 173 | 6,700 | 173 |
| 2008-10-09 | 220 | 230 | 210 | 220 | 3,900 | 220 |
| 2008-10-08 | 230 | 250 | 220 | 220 | 4,900 | 220 |
| 2008-10-07 | 279 | 279 | 250 | 260 | 4,200 | 260 |
| 2008-10-06 | 285 | 285 | 260 | 280 | 2,800 | 280 |
| 2008-10-03 | 285 | 285 | 277 | 277 | 1,200 | 277 |
| 2008-10-02 | 300 | 320 | 283 | 294 | 8,800 | 294 |
| 2008-10-01 | 325 | 325 | 295 | 304 | 24,600 | 304 |
| 2008-09-30 | 319 | 330 | 310 | 325 | 3,300 | 325 |
| 2008-09-29 | 335 | 359 | 335 | 359 | 1,100 | 359 |
| 2008-09-26 | 335 | 369 | 335 | 369 | 1,500 | 369 |
| 2008-09-25 | 343 | 369 | 343 | 345 | 2,400 | 345 |
| 2008-09-24 | 365 | 365 | 355 | 358 | 1,300 | 358 |
| 2008-09-22 | 345 | 370 | 345 | 360 | 2,900 | 360 |
| 2008-09-19 | 360 | 374 | 360 | 360 | 2,200 | 360 |
| 2008-09-18 | 375 | 375 | 350 | 350 | 2,700 | 350 |
| 2008-09-17 | 370 | 385 | 365 | 385 | 2,900 | 385 |
| 2008-09-16 | 341 | 384 | 341 | 384 | 1,000 | 384 |
| 2008-09-12 | 399 | 399 | 385 | 391 | 1,400 | 391 |
| 2008-09-11 | 385 | 386 | 385 | 385 | 1,300 | 385 |
| 2008-09-10 | 385 | 390 | 385 | 385 | 1,300 | 385 |
| 2008-09-09 | 395 | 400 | 380 | 385 | 1,800 | 385 |
| 2008-09-08 | 400 | 400 | 395 | 399 | 3,400 | 399 |
| 2008-09-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-09-04 | 410 | 415 | 400 | 400 | 3,800 | 400 |
| 2008-09-03 | 410 | 410 | 400 | 404 | 1,100 | 404 |
| 2008-09-02 | 420 | 420 | 410 | 415 | 1,000 | 415 |
| 2008-09-01 | 405 | 430 | 405 | 428 | 2,000 | 428 |
| 2008-08-29 | 375 | 387 | 365 | 387 | 4,900 | 387 |
| 2008-08-28 | 372 | 390 | 370 | 390 | 700 | 390 |
| 2008-08-27 | 395 | 400 | 390 | 390 | 1,000 | 390 |
| 2008-08-26 | 397 | 400 | 394 | 399 | 5,800 | 399 |
| 2008-08-25 | 395 | 404 | 390 | 400 | 1,300 | 400 |
| 2008-08-22 | 403 | 403 | 391 | 395 | 2,500 | 395 |
| 2008-08-21 | 410 | 410 | 402 | 402 | 2,100 | 402 |
| 2008-08-20 | 435 | 455 | 410 | 410 | 4,500 | 410 |
| 2008-08-19 | 434 | 434 | 434 | 434 | 600 | 434 |
| 2008-08-18 | 436 | 450 | 436 | 436 | 1,600 | 436 |
| 2008-08-15 | 435 | 435 | 435 | 435 | 600 | 435 |
| 2008-08-14 | 426 | 450 | 425 | 430 | 1,900 | 430 |
| 2008-08-13 | 420 | 450 | 420 | 450 | 1,200 | 450 |
| 2008-08-12 | 442 | 450 | 442 | 450 | 1,700 | 450 |
| 2008-08-11 | 430 | 435 | 430 | 435 | 600 | 435 |
| 2008-08-08 | 446 | 450 | 426 | 430 | 3,000 | 430 |
| 2008-08-07 | 485 | 490 | 479 | 485 | 11,600 | 485 |
| 2008-08-06 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-08-05 | 426 | 439 | 419 | 439 | 1,500 | 439 |
| 2008-08-04 | 466 | 466 | 431 | 446 | 1,100 | 446 |
| 2008-08-01 | 450 | 451 | 446 | 451 | 1,100 | 451 |
| 2008-07-31 | 470 | 470 | 450 | 450 | 2,400 | 450 |
| 2008-07-30 | 460 | 460 | 460 | 460 | 800 | 460 |
| 2008-07-29 | 442 | 450 | 435 | 450 | 1,300 | 450 |
| 2008-07-28 | 458 | 458 | 442 | 442 | 800 | 442 |
| 2008-07-25 | 445 | 460 | 425 | 425 | 3,800 | 425 |
| 2008-07-24 | 440 | 450 | 440 | 445 | 1,400 | 445 |
| 2008-07-23 | 450 | 460 | 420 | 426 | 3,000 | 426 |
| 2008-07-22 | 459 | 489 | 446 | 450 | 6,600 | 450 |
| 2008-07-18 | 476 | 480 | 470 | 470 | 1,400 | 470 |
| 2008-07-17 | 480 | 480 | 476 | 476 | 2,400 | 476 |
| 2008-07-16 | 480 | 485 | 480 | 481 | 1,400 | 481 |
| 2008-07-15 | 498 | 498 | 490 | 490 | 600 | 490 |
| 2008-07-14 | 492 | 500 | 485 | 492 | 6,900 | 492 |
| 2008-07-11 | 486 | 498 | 486 | 490 | 2,900 | 490 |
| 2008-07-10 | 480 | 485 | 480 | 485 | 900 | 485 |
| 2008-07-09 | 480 | 495 | 480 | 495 | 500 | 495 |
| 2008-07-08 | 499 | 500 | 480 | 485 | 4,200 | 485 |
| 2008-07-07 | 472 | 484 | 465 | 484 | 1,400 | 484 |
| 2008-07-04 | 480 | 480 | 470 | 475 | 5,400 | 475 |
| 2008-07-03 | 471 | 480 | 465 | 480 | 1,800 | 480 |
| 2008-07-02 | 495 | 500 | 477 | 477 | 1,700 | 477 |
| 2008-07-01 | 501 | 505 | 470 | 505 | 2,700 | 505 |
| 2008-06-30 | 510 | 510 | 505 | 505 | 500 | 505 |
| 2008-06-27 | 513 | 513 | 510 | 513 | 2,200 | 513 |
| 2008-06-26 | 526 | 528 | 505 | 515 | 1,500 | 515 |
| 2008-06-25 | 529 | 529 | 503 | 505 | 4,900 | 505 |
| 2008-06-24 | 505 | 538 | 505 | 529 | 6,800 | 529 |
| 2008-06-23 | 479 | 510 | 469 | 491 | 4,300 | 491 |
| 2008-06-20 | 479 | 479 | 469 | 469 | 2,800 | 469 |
| 2008-06-19 | 484 | 484 | 465 | 480 | 5,100 | 480 |
| 2008-06-18 | 485 | 493 | 485 | 485 | 3,900 | 485 |
| 2008-06-17 | 485 | 485 | 483 | 485 | 1,100 | 485 |
| 2008-06-16 | 480 | 485 | 480 | 485 | 1,400 | 485 |
| 2008-06-13 | 500 | 500 | 480 | 480 | 6,500 | 480 |
| 2008-06-12 | 481 | 498 | 481 | 498 | 2,600 | 498 |
| 2008-06-11 | 485 | 499 | 485 | 490 | 2,700 | 490 |
| 2008-06-10 | 499 | 499 | 477 | 483 | 4,800 | 483 |
| 2008-06-09 | 481 | 490 | 478 | 480 | 5,400 | 480 |
| 2008-06-06 | 475 | 515 | 473 | 495 | 14,800 | 495 |
| 2008-06-05 | 450 | 480 | 450 | 460 | 19,700 | 460 |
| 2008-06-04 | 441 | 455 | 441 | 445 | 5,300 | 445 |
| 2008-06-03 | 441 | 455 | 441 | 441 | 500 | 441 |
| 2008-06-02 | 431 | 455 | 431 | 450 | 11,700 | 450 |
| 2008-05-30 | 425 | 440 | 425 | 436 | 5,400 | 436 |
| 2008-05-29 | 412 | 430 | 412 | 425 | 6,500 | 425 |
| 2008-05-28 | 417 | 420 | 410 | 417 | 13,000 | 417 |
| 2008-05-27 | 427 | 427 | 416 | 416 | 1,100 | 416 |
| 2008-05-26 | 415 | 420 | 415 | 417 | 4,000 | 417 |
| 2008-05-23 | 410 | 430 | 410 | 410 | 6,000 | 410 |
| 2008-05-22 | 410 | 415 | 400 | 415 | 5,500 | 415 |
| 2008-05-21 | 430 | 430 | 405 | 410 | 2,800 | 410 |
| 2008-05-20 | 415 | 420 | 405 | 420 | 5,800 | 420 |
| 2008-05-19 | 405 | 430 | 405 | 430 | 600 | 430 |
| 2008-05-16 | 400 | 411 | 392 | 410 | 4,100 | 410 |
| 2008-05-15 | 420 | 420 | 400 | 400 | 5,100 | 400 |
| 2008-05-14 | 402 | 423 | 402 | 415 | 1,800 | 415 |
| 2008-05-13 | 411 | 435 | 405 | 430 | 3,400 | 430 |
| 2008-05-12 | 419 | 419 | 419 | 419 | 200 | 419 |
| 2008-05-09 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-05-08 | 408 | 438 | 408 | 438 | 2,700 | 438 |
| 2008-05-07 | 408 | 428 | 408 | 408 | 2,700 | 408 |
| 2008-05-02 | 434 | 434 | 404 | 408 | 300 | 408 |
| 2008-05-01 | 390 | 434 | 390 | 434 | 5,600 | 434 |
| 2008-04-30 | 385 | 405 | 385 | 405 | 3,400 | 405 |
| 2008-04-28 | 385 | 385 | 385 | 385 | 1,300 | 385 |
| 2008-04-25 | 380 | 385 | 380 | 385 | 300 | 385 |
| 2008-04-24 | 379 | 379 | 379 | 379 | 600 | 379 |
| 2008-04-23 | 381 | 381 | 380 | 380 | 800 | 380 |
| 2008-04-22 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2008-04-21 | 382 | 382 | 382 | 382 | 1,200 | 382 |
| 2008-04-18 | 384 | 386 | 381 | 386 | 1,800 | 386 |
| 2008-04-17 | 381 | 391 | 381 | 385 | 500 | 385 |
| 2008-04-16 | 400 | 400 | 380 | 380 | 1,400 | 380 |
| 2008-04-15 | 398 | 399 | 390 | 399 | 2,600 | 399 |
| 2008-04-14 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2008-04-11 | 395 | 398 | 377 | 390 | 1,600 | 390 |
| 2008-04-10 | 380 | 399 | 380 | 382 | 4,600 | 382 |
| 2008-04-09 | 386 | 404 | 385 | 386 | 3,900 | 386 |
| 2008-04-08 | 407 | 410 | 395 | 405 | 5,000 | 405 |
| 2008-04-07 | 380 | 400 | 375 | 400 | 4,200 | 400 |
| 2008-04-04 | 373 | 410 | 351 | 410 | 16,700 | 410 |
| 2008-04-03 | 330 | 364 | 330 | 364 | 6,000 | 364 |
| 2008-04-02 | 325 | 334 | 325 | 334 | 3,100 | 334 |
| 2008-04-01 | 326 | 326 | 323 | 323 | 700 | 323 |
| 2008-03-31 | 317 | 355 | 317 | 336 | 5,800 | 336 |
| 2008-03-28 | 330 | 330 | 323 | 330 | 600 | 330 |
| 2008-03-27 | 320 | 335 | 320 | 327 | 4,000 | 327 |
| 2008-03-26 | 300 | 310 | 300 | 310 | 4,100 | 310 |
| 2008-03-25 | 295 | 305 | 295 | 305 | 7,100 | 305 |
| 2008-03-24 | 304 | 304 | 293 | 295 | 4,300 | 295 |
| 2008-03-21 | 320 | 320 | 305 | 309 | 4,000 | 309 |
| 2008-03-19 | 318 | 330 | 303 | 330 | 4,100 | 330 |
| 2008-03-18 | 323 | 333 | 323 | 328 | 1,100 | 328 |
| 2008-03-17 | 342 | 342 | 318 | 333 | 3,400 | 333 |
| 2008-03-14 | 350 | 350 | 341 | 341 | 4,600 | 341 |
| 2008-03-13 | 351 | 355 | 340 | 340 | 3,300 | 340 |
| 2008-03-12 | 365 | 370 | 355 | 355 | 3,800 | 355 |
| 2008-03-11 | 374 | 374 | 350 | 365 | 10,800 | 365 |
| 2008-03-10 | 373 | 379 | 362 | 374 | 4,500 | 374 |
| 2008-03-07 | 376 | 400 | 376 | 390 | 3,600 | 390 |
| 2008-03-06 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2008-03-05 | 377 | 401 | 377 | 382 | 2,500 | 382 |
| 2008-03-04 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2008-03-03 | 383 | 401 | 380 | 401 | 1,500 | 401 |
| 2008-02-29 | 400 | 401 | 381 | 401 | 3,700 | 401 |
| 2008-02-28 | 420 | 426 | 400 | 410 | 4,800 | 410 |
| 2008-02-27 | 430 | 439 | 425 | 430 | 6,500 | 430 |
| 2008-02-26 | 435 | 435 | 418 | 433 | 2,800 | 433 |
| 2008-02-25 | 429 | 435 | 410 | 433 | 4,000 | 433 |
| 2008-02-22 | 420 | 425 | 420 | 425 | 1,100 | 425 |
| 2008-02-21 | 410 | 415 | 400 | 400 | 3,500 | 400 |
| 2008-02-20 | 419 | 419 | 394 | 410 | 2,400 | 410 |
| 2008-02-19 | 400 | 407 | 400 | 407 | 3,700 | 407 |
| 2008-02-18 | 400 | 400 | 365 | 400 | 7,300 | 400 |
| 2008-02-15 | 370 | 370 | 361 | 370 | 1,000 | 370 |
| 2008-02-14 | 360 | 370 | 360 | 370 | 1,100 | 370 |
| 2008-02-13 | 370 | 370 | 360 | 360 | 200 | 360 |
| 2008-02-12 | 337 | 370 | 335 | 370 | 3,600 | 370 |
| 2008-02-08 | 365 | 365 | 350 | 361 | 3,200 | 361 |
| 2008-02-07 | 365 | 370 | 360 | 360 | 500 | 360 |
| 2008-02-06 | 337 | 350 | 337 | 341 | 3,300 | 341 |
| 2008-02-05 | 360 | 360 | 335 | 350 | 2,200 | 350 |
| 2008-02-04 | 371 | 371 | 360 | 360 | 1,400 | 360 |
| 2008-02-01 | 372 | 372 | 361 | 361 | 800 | 361 |
| 2008-01-31 | 370 | 370 | 356 | 362 | 6,100 | 362 |
| 2008-01-30 | 385 | 390 | 360 | 369 | 5,100 | 369 |
| 2008-01-29 | 372 | 385 | 362 | 385 | 1,500 | 385 |
| 2008-01-28 | 365 | 365 | 360 | 362 | 600 | 362 |
| 2008-01-25 | 364 | 374 | 363 | 372 | 15,600 | 372 |
| 2008-01-24 | 361 | 365 | 360 | 363 | 7,000 | 363 |
| 2008-01-23 | 361 | 371 | 361 | 363 | 9,100 | 363 |
| 2008-01-22 | 375 | 385 | 365 | 371 | 8,000 | 371 |
| 2008-01-21 | 380 | 395 | 367 | 390 | 19,100 | 390 |
| 2008-01-18 | 380 | 393 | 369 | 382 | 21,800 | 382 |
| 2008-01-17 | 404 | 410 | 370 | 385 | 21,300 | 385 |
| 2008-01-16 | 440 | 460 | 401 | 401 | 9,800 | 401 |
| 2008-01-15 | 498 | 498 | 471 | 471 | 800 | 471 |
| 2008-01-11 | 475 | 490 | 475 | 490 | 5,400 | 490 |
| 2008-01-10 | 495 | 498 | 485 | 498 | 700 | 498 |
| 2008-01-09 | 500 | 500 | 495 | 496 | 1,300 | 496 |
| 2008-01-08 | 500 | 500 | 490 | 500 | 5,900 | 500 |
| 2008-01-07 | 490 | 490 | 485 | 490 | 1,700 | 490 |
| 2008-01-04 | 500 | 503 | 493 | 493 | 1,500 | 493 |
分割・併合履歴 ： なし
