4875 メディシノバ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 733 | 733 | 700 | 701 | 57,600 | 701 |
| 2009-12-29 | 770 | 775 | 726 | 733 | 37,500 | 733 |
| 2009-12-28 | 770 | 784 | 752 | 760 | 36,500 | 760 |
| 2009-12-25 | 780 | 792 | 761 | 766 | 41,300 | 766 |
| 2009-12-24 | 778 | 798 | 759 | 785 | 71,500 | 785 |
| 2009-12-22 | 681 | 738 | 664 | 738 | 59,500 | 738 |
| 2009-12-21 | 700 | 725 | 675 | 700 | 104,100 | 700 |
| 2009-12-18 | 800 | 800 | 706 | 740 | 117,800 | 740 |
| 2009-12-17 | 755 | 790 | 750 | 761 | 107,400 | 761 |
| 2009-12-16 | 750 | 770 | 739 | 748 | 82,800 | 748 |
| 2009-12-15 | 783 | 796 | 721 | 730 | 152,400 | 730 |
| 2009-12-14 | 677 | 750 | 670 | 748 | 114,400 | 748 |
| 2009-12-11 | 626 | 670 | 625 | 670 | 51,700 | 670 |
| 2009-12-10 | 620 | 639 | 618 | 623 | 32,000 | 623 |
| 2009-12-09 | 650 | 650 | 626 | 632 | 49,700 | 632 |
| 2009-12-08 | 632 | 658 | 632 | 650 | 45,000 | 650 |
| 2009-12-07 | 600 | 630 | 600 | 629 | 27,900 | 629 |
| 2009-12-04 | 600 | 605 | 598 | 603 | 13,900 | 603 |
| 2009-12-03 | 600 | 605 | 590 | 600 | 41,600 | 600 |
| 2009-12-02 | 603 | 607 | 595 | 605 | 36,600 | 605 |
| 2009-12-01 | 600 | 608 | 596 | 608 | 22,000 | 608 |
| 2009-11-30 | 605 | 611 | 599 | 599 | 18,100 | 599 |
| 2009-11-27 | 610 | 615 | 590 | 606 | 32,400 | 606 |
| 2009-11-26 | 600 | 614 | 592 | 614 | 16,500 | 614 |
| 2009-11-25 | 585 | 600 | 581 | 600 | 22,400 | 600 |
| 2009-11-24 | 583 | 590 | 572 | 572 | 16,600 | 572 |
| 2009-11-20 | 582 | 609 | 582 | 600 | 17,300 | 600 |
| 2009-11-19 | 597 | 615 | 578 | 594 | 44,700 | 594 |
| 2009-11-18 | 578 | 600 | 574 | 590 | 32,000 | 590 |
| 2009-11-17 | 553 | 574 | 553 | 565 | 28,300 | 565 |
| 2009-11-16 | 586 | 586 | 558 | 559 | 36,500 | 559 |
| 2009-11-13 | 578 | 590 | 563 | 584 | 29,700 | 584 |
| 2009-11-12 | 586 | 602 | 580 | 589 | 26,700 | 589 |
| 2009-11-11 | 590 | 600 | 582 | 590 | 22,100 | 590 |
| 2009-11-10 | 599 | 603 | 586 | 600 | 8,800 | 600 |
| 2009-11-09 | 599 | 599 | 582 | 595 | 25,900 | 595 |
| 2009-11-06 | 613 | 615 | 582 | 605 | 48,500 | 605 |
| 2009-11-05 | 638 | 638 | 597 | 605 | 47,300 | 605 |
| 2009-11-04 | 633 | 653 | 627 | 635 | 42,800 | 635 |
| 2009-11-02 | 600 | 639 | 590 | 630 | 40,900 | 630 |
| 2009-10-30 | 610 | 610 | 595 | 608 | 9,200 | 608 |
| 2009-10-29 | 595 | 609 | 580 | 605 | 47,500 | 605 |
| 2009-10-28 | 592 | 609 | 586 | 609 | 22,800 | 609 |
| 2009-10-27 | 593 | 593 | 580 | 590 | 25,100 | 590 |
| 2009-10-26 | 600 | 600 | 586 | 593 | 29,800 | 593 |
| 2009-10-23 | 603 | 608 | 593 | 603 | 34,800 | 603 |
| 2009-10-22 | 589 | 595 | 572 | 593 | 45,200 | 593 |
| 2009-10-21 | 604 | 614 | 579 | 590 | 47,100 | 590 |
| 2009-10-20 | 637 | 637 | 606 | 608 | 51,600 | 608 |
| 2009-10-19 | 656 | 668 | 633 | 647 | 104,900 | 647 |
| 2009-10-16 | 620 | 637 | 601 | 637 | 70,200 | 637 |
| 2009-10-15 | 595 | 613 | 586 | 610 | 35,800 | 610 |
| 2009-10-14 | 582 | 590 | 576 | 590 | 17,100 | 590 |
| 2009-10-13 | 565 | 578 | 563 | 578 | 12,100 | 578 |
| 2009-10-09 | 566 | 574 | 560 | 570 | 28,800 | 570 |
| 2009-10-08 | 556 | 575 | 556 | 570 | 22,900 | 570 |
| 2009-10-07 | 560 | 578 | 555 | 575 | 32,200 | 575 |
| 2009-10-06 | 582 | 582 | 556 | 577 | 34,600 | 577 |
| 2009-10-05 | 605 | 605 | 585 | 590 | 24,100 | 590 |
| 2009-10-02 | 575 | 595 | 550 | 595 | 61,900 | 595 |
| 2009-10-01 | 596 | 596 | 573 | 585 | 43,900 | 585 |
| 2009-09-30 | 591 | 600 | 572 | 595 | 16,300 | 595 |
| 2009-09-29 | 570 | 593 | 570 | 593 | 28,600 | 593 |
| 2009-09-28 | 610 | 615 | 556 | 579 | 62,800 | 579 |
| 2009-09-25 | 615 | 620 | 603 | 614 | 58,300 | 614 |
| 2009-09-24 | 635 | 635 | 614 | 616 | 76,600 | 616 |
| 2009-09-18 | 631 | 641 | 621 | 641 | 55,800 | 641 |
| 2009-09-17 | 623 | 660 | 623 | 644 | 73,900 | 644 |
| 2009-09-16 | 603 | 628 | 603 | 610 | 35,200 | 610 |
| 2009-09-15 | 632 | 634 | 615 | 633 | 25,500 | 633 |
| 2009-09-14 | 637 | 637 | 614 | 632 | 33,300 | 632 |
| 2009-09-11 | 631 | 641 | 618 | 627 | 42,700 | 627 |
| 2009-09-10 | 642 | 648 | 634 | 642 | 27,400 | 642 |
| 2009-09-09 | 637 | 661 | 633 | 633 | 29,500 | 633 |
| 2009-09-08 | 633 | 670 | 630 | 651 | 73,900 | 651 |
| 2009-09-07 | 616 | 630 | 609 | 621 | 18,100 | 621 |
| 2009-09-04 | 605 | 611 | 590 | 611 | 25,000 | 611 |
| 2009-09-03 | 606 | 620 | 585 | 611 | 55,800 | 611 |
| 2009-09-02 | 618 | 648 | 605 | 611 | 73,100 | 611 |
| 2009-09-01 | 620 | 635 | 612 | 618 | 60,200 | 618 |
| 2009-08-31 | 638 | 655 | 627 | 629 | 40,100 | 629 |
| 2009-08-28 | 644 | 653 | 633 | 644 | 44,700 | 644 |
| 2009-08-27 | 640 | 654 | 625 | 654 | 57,600 | 654 |
| 2009-08-26 | 700 | 704 | 650 | 657 | 87,700 | 657 |
| 2009-08-25 | 711 | 729 | 659 | 684 | 181,000 | 684 |
| 2009-08-24 | 730 | 730 | 708 | 730 | 306,300 | 730 |
| 2009-08-21 | 633 | 636 | 618 | 630 | 57,400 | 630 |
| 2009-08-20 | 658 | 668 | 638 | 661 | 39,100 | 661 |
| 2009-08-19 | 684 | 693 | 671 | 676 | 31,100 | 676 |
| 2009-08-18 | 714 | 714 | 680 | 694 | 24,100 | 694 |
| 2009-08-17 | 687 | 718 | 686 | 715 | 66,300 | 715 |
| 2009-08-14 | 735 | 760 | 722 | 747 | 92,600 | 747 |
| 2009-08-13 | 715 | 760 | 670 | 730 | 97,700 | 730 |
| 2009-08-12 | 737 | 748 | 711 | 711 | 104,800 | 711 |
| 2009-08-11 | 630 | 719 | 630 | 711 | 110,100 | 711 |
| 2009-08-10 | 622 | 630 | 610 | 621 | 36,900 | 621 |
| 2009-08-07 | 608 | 622 | 605 | 612 | 34,600 | 612 |
| 2009-08-06 | 603 | 620 | 598 | 610 | 19,100 | 610 |
| 2009-08-05 | 600 | 622 | 595 | 603 | 55,500 | 603 |
| 2009-08-04 | 615 | 630 | 588 | 599 | 76,300 | 599 |
| 2009-08-03 | 540 | 629 | 540 | 625 | 109,100 | 625 |
| 2009-07-31 | 550 | 566 | 517 | 548 | 152,300 | 548 |
| 2009-07-30 | 616 | 616 | 568 | 580 | 106,100 | 580 |
| 2009-07-29 | 640 | 651 | 615 | 616 | 81,500 | 616 |
| 2009-07-28 | 615 | 633 | 608 | 630 | 89,000 | 630 |
| 2009-07-27 | 610 | 650 | 601 | 634 | 199,300 | 634 |
| 2009-07-24 | 690 | 700 | 660 | 665 | 164,700 | 665 |
| 2009-07-23 | 750 | 775 | 710 | 740 | 139,500 | 740 |
| 2009-07-22 | 820 | 820 | 773 | 797 | 111,900 | 797 |
| 2009-07-21 | 830 | 871 | 777 | 830 | 316,800 | 830 |
| 2009-07-17 | 820 | 827 | 790 | 820 | 158,800 | 820 |
| 2009-07-16 | 660 | 740 | 660 | 727 | 152,100 | 727 |
| 2009-07-15 | 610 | 645 | 610 | 640 | 47,700 | 640 |
| 2009-07-14 | 590 | 620 | 590 | 606 | 44,900 | 606 |
| 2009-07-13 | 643 | 648 | 550 | 589 | 76,700 | 589 |
| 2009-07-10 | 531 | 600 | 531 | 594 | 83,600 | 594 |
| 2009-07-09 | 523 | 555 | 513 | 550 | 38,900 | 550 |
| 2009-07-08 | 545 | 545 | 507 | 522 | 55,400 | 522 |
| 2009-07-07 | 580 | 595 | 551 | 560 | 68,000 | 560 |
| 2009-07-06 | 545 | 635 | 535 | 590 | 106,000 | 590 |
| 2009-07-03 | 529 | 535 | 500 | 535 | 47,700 | 535 |
| 2009-07-02 | 540 | 550 | 491 | 539 | 135,000 | 539 |
| 2009-07-01 | 550 | 648 | 550 | 565 | 119,500 | 565 |
| 2009-06-30 | 550 | 640 | 540 | 610 | 170,800 | 610 |
| 2009-06-29 | 530 | 540 | 502 | 540 | 195,600 | 540 |
| 2009-06-26 | 455 | 460 | 440 | 460 | 105,000 | 460 |
| 2009-06-25 | 380 | 384 | 355 | 380 | 26,900 | 380 |
| 2009-06-24 | 410 | 410 | 362 | 395 | 54,500 | 395 |
| 2009-06-23 | 412 | 412 | 375 | 405 | 53,400 | 405 |
| 2009-06-22 | 425 | 450 | 416 | 430 | 165,000 | 430 |
| 2009-06-19 | 325 | 399 | 325 | 383 | 90,900 | 383 |
| 2009-06-18 | 310 | 325 | 300 | 322 | 60,400 | 322 |
| 2009-06-17 | 300 | 310 | 297 | 310 | 17,000 | 310 |
| 2009-06-16 | 311 | 311 | 297 | 305 | 36,800 | 305 |
| 2009-06-15 | 308 | 315 | 302 | 312 | 31,400 | 312 |
| 2009-06-12 | 305 | 312 | 300 | 312 | 28,400 | 312 |
| 2009-06-11 | 311 | 312 | 304 | 310 | 6,700 | 310 |
| 2009-06-10 | 306 | 312 | 302 | 312 | 23,900 | 312 |
| 2009-06-09 | 305 | 312 | 305 | 309 | 14,400 | 309 |
| 2009-06-08 | 306 | 310 | 304 | 308 | 14,400 | 308 |
| 2009-06-05 | 307 | 314 | 307 | 307 | 6,000 | 307 |
| 2009-06-04 | 311 | 315 | 306 | 310 | 7,800 | 310 |
| 2009-06-03 | 316 | 316 | 306 | 314 | 17,900 | 314 |
| 2009-06-02 | 313 | 319 | 305 | 314 | 18,100 | 314 |
| 2009-06-01 | 321 | 329 | 307 | 320 | 20,200 | 320 |
| 2009-05-29 | 305 | 321 | 305 | 320 | 21,100 | 320 |
| 2009-05-28 | 301 | 305 | 296 | 303 | 15,700 | 303 |
| 2009-05-27 | 303 | 316 | 300 | 310 | 30,100 | 310 |
| 2009-05-26 | 322 | 322 | 302 | 318 | 14,600 | 318 |
| 2009-05-25 | 320 | 330 | 318 | 324 | 10,500 | 324 |
| 2009-05-22 | 319 | 324 | 306 | 324 | 34,200 | 324 |
| 2009-05-21 | 323 | 346 | 316 | 330 | 18,200 | 330 |
| 2009-05-20 | 340 | 352 | 325 | 346 | 46,600 | 346 |
| 2009-05-19 | 323 | 358 | 320 | 342 | 40,700 | 342 |
| 2009-05-18 | 300 | 328 | 288 | 318 | 38,400 | 318 |
| 2009-05-15 | 282 | 298 | 275 | 297 | 12,000 | 297 |
| 2009-05-14 | 282 | 283 | 266 | 272 | 32,500 | 272 |
| 2009-05-13 | 259 | 284 | 257 | 277 | 42,600 | 277 |
| 2009-05-12 | 288 | 288 | 271 | 274 | 18,500 | 274 |
| 2009-05-11 | 295 | 310 | 295 | 303 | 23,700 | 303 |
| 2009-05-08 | 325 | 333 | 301 | 315 | 44,900 | 315 |
| 2009-05-07 | 350 | 350 | 310 | 335 | 34,600 | 335 |
| 2009-05-01 | 364 | 364 | 310 | 335 | 29,000 | 335 |
| 2009-04-30 | 295 | 350 | 286 | 349 | 42,900 | 349 |
| 2009-04-28 | 265 | 288 | 263 | 288 | 15,800 | 288 |
| 2009-04-27 | 270 | 295 | 257 | 272 | 30,600 | 272 |
| 2009-04-24 | 270 | 270 | 256 | 270 | 5,300 | 270 |
| 2009-04-23 | 263 | 276 | 250 | 268 | 22,300 | 268 |
| 2009-04-22 | 236 | 248 | 235 | 248 | 25,300 | 248 |
| 2009-04-21 | 250 | 269 | 235 | 253 | 33,500 | 253 |
| 2009-04-20 | 261 | 270 | 256 | 269 | 13,700 | 269 |
| 2009-04-17 | 268 | 271 | 260 | 264 | 21,300 | 264 |
| 2009-04-16 | 272 | 275 | 257 | 263 | 22,400 | 263 |
| 2009-04-15 | 242 | 262 | 242 | 262 | 26,700 | 262 |
| 2009-04-14 | 265 | 270 | 233 | 248 | 42,700 | 248 |
| 2009-04-13 | 291 | 300 | 265 | 265 | 51,700 | 265 |
| 2009-04-10 | 260 | 310 | 251 | 290 | 39,200 | 290 |
| 2009-04-09 | 265 | 269 | 245 | 266 | 62,500 | 266 |
| 2009-04-08 | 311 | 320 | 270 | 285 | 39,600 | 285 |
| 2009-04-07 | 323 | 340 | 303 | 325 | 38,000 | 325 |
| 2009-04-06 | 367 | 375 | 333 | 341 | 49,500 | 341 |
| 2009-04-03 | 390 | 408 | 383 | 390 | 57,700 | 390 |
| 2009-04-02 | 399 | 399 | 360 | 383 | 50,700 | 383 |
| 2009-04-01 | 426 | 439 | 332 | 389 | 87,100 | 389 |
| 2009-03-31 | 400 | 421 | 385 | 396 | 125,100 | 396 |
| 2009-03-30 | 357 | 386 | 330 | 331 | 114,100 | 331 |
| 2009-03-27 | 255 | 310 | 250 | 307 | 65,300 | 307 |
| 2009-03-26 | 220 | 240 | 210 | 230 | 10,900 | 230 |
| 2009-03-25 | 210 | 213 | 205 | 213 | 6,300 | 213 |
| 2009-03-24 | 224 | 225 | 210 | 212 | 10,400 | 212 |
| 2009-03-23 | 202 | 220 | 200 | 220 | 16,100 | 220 |
| 2009-03-19 | 195 | 200 | 192 | 192 | 4,800 | 192 |
| 2009-03-18 | 197 | 200 | 191 | 200 | 4,500 | 200 |
| 2009-03-17 | 197 | 204 | 192 | 192 | 10,800 | 192 |
| 2009-03-16 | 209 | 214 | 195 | 198 | 12,000 | 198 |
| 2009-03-13 | 202 | 215 | 195 | 214 | 14,600 | 214 |
| 2009-03-12 | 211 | 212 | 201 | 203 | 11,700 | 203 |
| 2009-03-11 | 230 | 230 | 205 | 213 | 22,500 | 213 |
| 2009-03-10 | 214 | 225 | 210 | 220 | 43,900 | 220 |
| 2009-03-09 | 191 | 234 | 191 | 201 | 47,000 | 201 |
| 2009-03-06 | 190 | 191 | 189 | 191 | 11,600 | 191 |
| 2009-03-05 | 190 | 193 | 185 | 190 | 3,900 | 190 |
| 2009-03-04 | 188 | 190 | 185 | 186 | 8,200 | 186 |
| 2009-03-03 | 187 | 188 | 187 | 187 | 3,300 | 187 |
| 2009-03-02 | 187 | 200 | 187 | 188 | 3,500 | 188 |
| 2009-02-27 | 191 | 194 | 186 | 194 | 2,900 | 194 |
| 2009-02-26 | 191 | 191 | 180 | 191 | 3,600 | 191 |
| 2009-02-25 | 182 | 182 | 179 | 181 | 3,100 | 181 |
| 2009-02-24 | 185 | 187 | 180 | 187 | 6,200 | 187 |
| 2009-02-23 | 181 | 186 | 181 | 182 | 2,200 | 182 |
| 2009-02-20 | 190 | 195 | 180 | 181 | 4,700 | 181 |
| 2009-02-19 | 196 | 196 | 187 | 188 | 2,200 | 188 |
| 2009-02-18 | 185 | 192 | 181 | 192 | 2,300 | 192 |
| 2009-02-17 | 182 | 195 | 181 | 186 | 3,300 | 186 |
| 2009-02-16 | 181 | 199 | 178 | 179 | 6,200 | 179 |
| 2009-02-13 | 182 | 194 | 180 | 187 | 2,800 | 187 |
| 2009-02-12 | 190 | 194 | 185 | 193 | 5,600 | 193 |
| 2009-02-10 | 177 | 188 | 177 | 188 | 4,600 | 188 |
| 2009-02-09 | 180 | 183 | 179 | 182 | 1,900 | 182 |
| 2009-02-06 | 183 | 189 | 179 | 185 | 3,000 | 185 |
| 2009-02-05 | 180 | 185 | 177 | 183 | 5,200 | 183 |
| 2009-02-04 | 189 | 194 | 171 | 180 | 8,300 | 180 |
| 2009-02-03 | 198 | 200 | 192 | 194 | 4,200 | 194 |
| 2009-02-02 | 205 | 207 | 197 | 200 | 3,600 | 200 |
| 2009-01-30 | 206 | 208 | 200 | 205 | 5,700 | 205 |
| 2009-01-29 | 207 | 207 | 195 | 204 | 2,500 | 204 |
| 2009-01-28 | 198 | 225 | 198 | 209 | 9,600 | 209 |
| 2009-01-27 | 193 | 193 | 186 | 190 | 3,400 | 190 |
| 2009-01-26 | 183 | 188 | 183 | 188 | 2,500 | 188 |
| 2009-01-23 | 188 | 188 | 180 | 185 | 3,400 | 185 |
| 2009-01-22 | 190 | 190 | 185 | 188 | 1,600 | 188 |
| 2009-01-21 | 182 | 188 | 180 | 187 | 4,500 | 187 |
| 2009-01-20 | 176 | 182 | 174 | 180 | 9,500 | 180 |
| 2009-01-19 | 182 | 182 | 174 | 176 | 7,600 | 176 |
| 2009-01-16 | 188 | 188 | 162 | 174 | 32,900 | 174 |
| 2009-01-15 | 190 | 194 | 180 | 188 | 9,900 | 188 |
| 2009-01-14 | 190 | 194 | 188 | 191 | 9,000 | 191 |
| 2009-01-13 | 199 | 199 | 190 | 194 | 9,500 | 194 |
| 2009-01-09 | 200 | 202 | 195 | 201 | 8,400 | 201 |
| 2009-01-08 | 200 | 202 | 198 | 201 | 6,300 | 201 |
| 2009-01-07 | 200 | 207 | 198 | 200 | 9,400 | 200 |
| 2009-01-06 | 201 | 210 | 195 | 205 | 27,100 | 205 |
| 2009-01-05 | 207 | 207 | 199 | 200 | 6,700 | 200 |
分割・併合履歴 ： なし
