4875 メディシノバの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	152	156	148	150	24,700	150
2011-12-29	152	159	149	151	18,100	151
2011-12-28	152	154	151	153	6,800	153
2011-12-27	151	152	149	152	18,000	152
2011-12-26	153	154	150	152	15,300	152
2011-12-22	154	156	151	154	16,900	154
2011-12-21	156	158	154	154	6,600	154
2011-12-20	159	159	156	158	3,700	158
2011-12-19	157	159	155	159	3,200	159
2011-12-16	159	159	156	157	3,900	157
2011-12-15	158	160	153	157	8,500	157
2011-12-14	157	161	155	160	7,800	160
2011-12-13	157	160	157	157	5,700	157
2011-12-12	160	160	154	159	16,900	159
2011-12-09	158	162	158	161	10,400	161
2011-12-08	159	162	155	158	9,800	158
2011-12-07	160	165	160	161	5,200	161
2011-12-06	162	167	159	159	16,600	159
2011-12-05	166	169	163	165	7,100	165
2011-12-02	169	170	168	169	4,800	169
2011-12-01	169	170	164	170	5,900	170
2011-11-30	168	168	168	168	4,000	168
2011-11-29	160	168	159	168	12,400	168
2011-11-28	160	160	159	160	4,900	160
2011-11-25	160	162	160	160	5,300	160
2011-11-24	156	161	156	160	16,300	160
2011-11-22	158	158	156	158	4,400	158
2011-11-21	156	158	156	158	1,900	158
2011-11-18	156	158	156	158	2,700	158
2011-11-17	157	158	156	158	7,000	158
2011-11-16	158	159	155	157	11,600	157
2011-11-15	156	159	156	159	9,700	159
2011-11-14	160	163	157	163	6,300	163
2011-11-11	159	163	157	163	6,300	163
2011-11-10	162	162	155	161	13,400	161
2011-11-09	161	167	161	163	6,500	163
2011-11-08	165	169	165	167	4,000	167
2011-11-07	169	169	163	165	6,000	165
2011-11-04	170	170	166	169	3,000	169
2011-11-02	166	169	165	168	1,900	168
2011-11-01	168	170	165	169	8,300	169
2011-10-31	166	171	166	171	6,100	171
2011-10-28	172	172	168	171	17,300	171
2011-10-27	168	168	165	167	18,500	167
2011-10-26	165	169	164	165	22,600	165
2011-10-25	168	170	166	168	13,300	168
2011-10-24	168	174	168	171	14,400	171
2011-10-21	171	175	169	169	28,300	169
2011-10-20	171	176	170	170	18,400	170
2011-10-19	173	178	170	175	45,000	175
2011-10-18	183	183	178	178	14,300	178
2011-10-17	190	190	177	188	40,900	188
2011-10-14	196	216	185	189	228,800	189
2011-10-13	177	188	173	188	58,800	188
2011-10-12	179	180	173	180	21,600	180
2011-10-11	179	190	170	184	21,400	184
2011-10-07	169	176	169	176	7,800	176
2011-10-06	173	174	166	174	9,000	174
2011-10-05	170	180	165	168	39,200	168
2011-10-04	178	182	173	180	15,300	180
2011-10-03	183	186	175	185	18,700	185
2011-09-30	177	190	177	188	18,400	188
2011-09-29	186	186	175	185	16,000	185
2011-09-28	190	201	172	187	91,500	187
2011-09-27	163	214	154	187	308,700	187
2011-09-26	162	166	156	164	23,400	164
2011-09-22	167	168	164	168	14,400	168
2011-09-21	172	173	164	171	10,400	171
2011-09-20	166	171	161	171	15,100	171
2011-09-16	174	174	167	171	24,800	171
2011-09-15	172	174	167	174	25,700	174
2011-09-14	172	176	172	174	11,300	174
2011-09-13	175	177	172	174	7,700	174
2011-09-12	177	177	175	175	7,900	175
2011-09-09	179	182	177	177	6,500	177
2011-09-08	179	182	176	181	6,700	181
2011-09-07	182	182	178	181	2,500	181
2011-09-06	179	183	177	183	8,800	183
2011-09-05	179	182	178	182	20,200	182
2011-09-02	185	185	179	181	7,800	181
2011-09-01	181	186	180	181	15,600	181
2011-08-31	180	182	179	181	8,800	181
2011-08-30	178	182	178	181	9,700	181
2011-08-29	183	183	178	182	11,400	182
2011-08-26	179	181	177	181	18,800	181
2011-08-25	179	182	178	181	6,600	181
2011-08-24	181	185	178	185	13,200	185
2011-08-23	178	180	178	180	3,700	180
2011-08-22	179	185	179	180	5,400	180
2011-08-19	181	182	179	179	16,800	179
2011-08-18	184	187	184	186	29,600	186
2011-08-17	186	190	184	189	2,600	189
2011-08-16	182	190	182	190	14,400	190
2011-08-15	173	184	173	181	12,600	181
2011-08-12	180	186	180	183	13,600	183
2011-08-11	173	183	173	181	19,700	181
2011-08-10	181	184	174	177	30,800	177
2011-08-09	170	174	162	173	67,900	173
2011-08-08	186	189	180	187	44,500	187
2011-08-05	191	192	186	189	53,500	189
2011-08-04	196	201	193	197	27,000	197
2011-08-03	193	197	192	196	12,700	196
2011-08-02	198	198	192	198	11,900	198
2011-08-01	192	202	192	198	24,800	198
2011-07-29	196	198	190	190	30,300	190
2011-07-28	202	202	195	197	40,000	197
2011-07-27	200	203	198	203	23,600	203
2011-07-26	201	206	199	201	22,300	201
2011-07-25	202	204	199	200	14,100	200
2011-07-22	206	206	201	201	20,300	201
2011-07-21	202	205	200	204	31,500	204
2011-07-20	202	214	198	207	68,200	207
2011-07-19	207	207	198	200	36,200	200
2011-07-15	202	207	202	207	16,500	207
2011-07-14	203	208	202	202	33,900	202
2011-07-13	203	206	201	203	70,900	203
2011-07-12	210	212	206	207	52,100	207
2011-07-11	214	215	211	212	62,400	212
2011-07-08	219	219	214	218	68,900	218
2011-07-07	216	221	214	219	87,400	219
2011-07-06	218	223	212	222	112,300	222
2011-07-05	227	235	219	220	255,700	220
2011-07-04	255	260	227	235	419,900	235
2011-07-01	278	319	265	265	1,754,000	265
2011-06-30	212	239	211	239	451,900	239
2011-06-29	187	189	187	189	2,600	189
2011-06-28	187	196	186	187	8,600	187
2011-06-27	192	192	185	190	2,700	190
2011-06-24	189	191	189	189	10,500	189
2011-06-23	187	191	182	191	40,400	191
2011-06-22	190	195	189	193	4,300	193
2011-06-21	190	190	189	189	1,900	189
2011-06-20	194	198	189	189	7,000	189
2011-06-17	195	198	190	198	12,200	198
2011-06-16	195	197	190	194	9,000	194
2011-06-15	194	197	190	196	15,100	196
2011-06-14	192	197	190	197	14,000	197
2011-06-13	194	194	187	192	6,400	192
2011-06-10	190	193	184	189	37,000	189
2011-06-09	190	195	189	195	29,200	195
2011-06-08	199	201	194	199	16,600	199
2011-06-07	202	202	199	201	9,800	201
2011-06-06	205	205	199	203	15,200	203
2011-06-03	206	212	202	208	21,900	208
2011-06-02	211	215	203	215	24,200	215
2011-06-01	230	232	215	215	42,600	215
2011-05-31	213	235	213	230	61,100	230
2011-05-30	207	212	204	212	13,600	212
2011-05-27	199	206	196	205	12,100	205
2011-05-26	198	203	197	202	5,000	202
2011-05-25	200	201	196	200	8,000	200
2011-05-24	196	200	196	200	6,700	200
2011-05-23	200	200	194	195	6,000	195
2011-05-20	196	199	196	198	6,900	198
2011-05-19	197	200	197	197	12,400	197
2011-05-18	199	200	194	195	16,900	195
2011-05-17	196	200	195	199	8,700	199
2011-05-16	193	201	193	197	15,800	197
2011-05-13	200	200	195	200	21,800	200
2011-05-12	196	202	195	197	24,800	197
2011-05-11	198	202	197	201	28,900	201
2011-05-10	191	197	190	197	14,900	197
2011-05-09	187	192	181	190	93,200	190
2011-05-06	209	209	198	204	36,100	204
2011-05-02	196	210	196	208	37,100	208
2011-04-28	196	196	193	195	7,200	195
2011-04-27	199	199	190	195	30,100	195
2011-04-26	196	199	193	197	8,600	197
2011-04-25	186	196	186	196	27,000	196
2011-04-22	200	202	183	189	62,500	189
2011-04-21	197	205	195	200	44,300	200
2011-04-20	190	193	190	192	14,500	192
2011-04-19	190	194	187	192	39,800	192
2011-04-18	191	194	191	193	29,400	193
2011-04-15	191	192	187	190	26,000	190
2011-04-14	188	198	188	193	35,600	193
2011-04-13	188	189	186	189	12,900	189
2011-04-12	192	192	186	190	40,200	190
2011-04-11	196	197	190	197	37,000	197
2011-04-08	189	202	187	200	45,400	200
2011-04-07	190	194	182	186	46,500	186
2011-04-06	191	197	182	194	84,900	194
2011-04-05	203	203	197	198	94,500	198
2011-04-04	218	220	201	207	129,800	207
2011-04-01	228	230	223	228	39,900	228
2011-03-31	230	232	229	230	68,400	230
2011-03-30	233	238	230	237	47,900	237
2011-03-29	237	243	228	239	64,300	239
2011-03-28	239	246	227	240	116,700	240
2011-03-25	249	256	234	239	290,600	239
2011-03-24	285	289	276	278	117,600	278
2011-03-23	310	315	300	310	31,300	310
2011-03-22	308	333	302	319	26,700	319
2011-03-18	300	306	281	302	59,000	302
2011-03-17	280	300	280	300	26,600	300
2011-03-16	290	310	290	304	37,900	304
2011-03-15	301	304	250	290	111,200	290
2011-03-14	321	330	284	285	119,900	285
2011-03-11	398	403	354	364	65,700	364
2011-03-10	421	439	392	405	279,000	405
2011-03-09	410	410	370	390	146,400	390
2011-03-08	430	444	384	419	371,900	419
2011-03-07	444	444	444	444	113,800	444
2011-03-04	364	364	364	364	60,000	364
2011-03-03	278	285	274	284	33,700	284
2011-03-02	289	289	271	283	71,700	283
2011-03-01	299	300	295	298	16,400	298
2011-02-28	305	305	290	302	24,100	302
2011-02-25	311	311	299	307	34,800	307
2011-02-24	328	332	315	318	30,500	318
2011-02-23	328	343	328	331	7,400	331
2011-02-22	340	343	327	339	13,500	339
2011-02-21	325	339	322	339	20,000	339
2011-02-18	333	340	331	333	19,300	333
2011-02-17	330	345	330	338	27,300	338
2011-02-16	357	357	349	350	24,200	350
2011-02-15	372	375	361	365	15,700	365
2011-02-14	371	383	370	380	9,300	380
2011-02-10	377	380	368	380	15,100	380
2011-02-09	369	378	366	377	9,900	377
2011-02-08	352	373	350	368	16,400	368
2011-02-07	340	354	336	350	31,700	350
2011-02-04	341	350	324	350	61,000	350
2011-02-03	366	380	340	350	83,100	350
2011-02-02	393	393	383	386	22,400	386
2011-02-01	389	394	386	393	6,000	393
2011-01-31	385	395	385	393	24,100	393
2011-01-28	395	398	387	398	8,600	398
2011-01-27	399	399	392	397	10,000	397
2011-01-26	396	402	390	401	25,800	401
2011-01-25	401	413	399	406	14,000	406
2011-01-24	408	408	382	405	18,100	405
2011-01-21	422	422	408	409	8,700	409
2011-01-20	413	419	412	419	9,700	419
2011-01-19	419	428	410	415	13,500	415
2011-01-18	430	430	414	418	16,500	418
2011-01-17	425	440	423	425	21,600	425
2011-01-14	409	422	409	421	16,100	421
2011-01-13	419	420	407	417	8,100	417
2011-01-12	420	420	411	415	8,200	415
2011-01-11	421	421	410	420	8,500	420
2011-01-07	405	421	405	421	16,300	421
2011-01-06	400	406	399	405	11,700	405
2011-01-05	399	400	396	397	10,500	397
2011-01-04	405	405	397	400	19,900	400

分割・併合履歴：なし

4875 メディシノバ の時系列データ [2011年度]

4875 メディシノバの時系列データ [2011年度]