4875 メディシノバ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30377377360366138,300366
2014-12-2937938037337599,900375
2014-12-2637438837438194,300381
2014-12-2538838837537579,100375
2014-12-24381382374380105,300380
2014-12-22390393379382132,800382
2014-12-1940040439339699,600396
2014-12-1840940939940781,100407
2014-12-17400402392401105,200401
2014-12-16414414390402118,900402
2014-12-15423425410415130,600415
2014-12-12425430420423114,700423
2014-12-11410426403418149,800418
2014-12-10440447415419269,300419
2014-12-09436444429432258,500432
2014-12-08425461422444473,200444
2014-12-05400421399417184,100417
2014-12-04408412399403134,000403
2014-12-03420423405410267,500410
2014-12-02419430414424349,600424
2014-12-01375411365409677,900409
2014-11-28382382364378140,500378
2014-11-27361384360378208,500378
2014-11-2635936535136065,500360
2014-11-25355360341358175,600358
2014-11-21372376355366143,400366
2014-11-20365379358370213,600370
2014-11-19335370319359391,700359
2014-11-18341350332337111,000337
2014-11-1734334933434979,600349
2014-11-14348351330346223,700346
2014-11-1336536535035578,000355
2014-11-1236437435636677,800366
2014-11-11364364345354213,500354
2014-11-1037437436837084,200370
2014-11-0738638937538054,400380
2014-11-0637738537338487,000384
2014-11-05361384357384132,400384
2014-11-04380388360370233,700370
2014-10-31387410377393273,100393
2014-10-30403413385385235,700385
2014-10-29425427408419110,000419
2014-10-28415428414420120,300420
2014-10-27439443416416261,400416
2014-10-24443455433452292,100452
2014-10-23415438401427291,800427
2014-10-22400414391414265,600414
2014-10-21394404378380592,100380
2014-10-20437450412433411,000433
2014-10-17481485448461410,600461
2014-10-16474498465479761,300479
2014-10-15434476431458829,000458
2014-10-14422443411420492,200420
2014-10-10388427388427487,400427
2014-10-09420439395398506,200398
2014-10-08367434365403679,800403
2014-10-07393398377381489,900381
2014-10-063514253504011,393,600401
2014-10-03340346335346106,400346
2014-10-02335345322337142,100337
2014-10-01325345320334215,400334
2014-09-30320330315323134,500323
2014-09-2931831930831198,000311
2014-09-26292320290312131,300312
2014-09-25300308290298321,500298
2014-09-2432432531531896,100318
2014-09-22326335313318188,500318
2014-09-19339340315326321,700326
2014-09-18320339312338236,500338
2014-09-17348355319323593,900323
2014-09-16382385355368645,400368
2014-09-122993752993431,102,300343
2014-09-11330330295313843,800313
2014-09-102723372703371,757,500337
2014-09-09273273257257118,800257
2014-09-08269286263266327,700266
2014-09-05253265249254161,100254
2014-09-04265265251251223,300251
2014-09-03282282269269282,400269
2014-09-02280319271285604,200285
2014-09-01259270251266212,500266
2014-08-29240257234254221,300254
2014-08-28233238227234114,000234
2014-08-27249250219231447,600231
2014-08-26243280228260832,700260
2014-08-2522222521822530,000225
2014-08-2222122421821940,100219
2014-08-2122022321822240,000222
2014-08-2022522621822445,000224
2014-08-19225240219221118,700221
2014-08-1821822421421735,100217
2014-08-1521222020921859,900218
2014-08-1421221420821273,400212
2014-08-13214215209211116,500211
2014-08-12214280209222684,700222
2014-08-1120721020620824,100208
2014-08-0821221220620824,000208
2014-08-0721421420921316,800213
2014-08-0621421420921250,300212
2014-08-0521521620921355,000213
2014-08-0421221921221366,800213
2014-08-0121421521021326,300213
2014-07-3121021621021626,900216
2014-07-3021221420721141,900211
2014-07-2920921320821324,200213
2014-07-2820921120720835,600208
2014-07-252082082042066,100206
2014-07-2420320720220317,700203
2014-07-2320320420320414,100204
2014-07-2220520620220430,900204
2014-07-1820620620320628,700206
2014-07-172092092062067,700206
2014-07-1620720920620726,200207
2014-07-1520720920720917,400209
2014-07-1421021120820922,900209
2014-07-1121321320921016,700210
2014-07-1021021521021242,100212
2014-07-0921421421021123,000211
2014-07-0821421421021432,100214
2014-07-0721621621021521,200215
2014-07-0421521821421529,200215
2014-07-0321421621321520,300215
2014-07-0221421521121517,500215
2014-07-012132162122147,700214
2014-06-3020721620721455,000214
2014-06-2721021420621429,000214
2014-06-2620521720521479,800214
2014-06-2520420620320416,600204
2014-06-2420520720320411,900204
2014-06-2320220520020414,300204
2014-06-2020620620220322,100203
2014-06-192052072042046,700204
2014-06-1820420520320412,100204
2014-06-1720620820320321,000203
2014-06-1620920920520935,600209
2014-06-1320420720420719,900207
2014-06-12215215202204101,700204
2014-06-1120020219920016,100200
2014-06-1020220220020112,600201
2014-06-092052052022027,000202
2014-06-0620420419920416,600204
2014-06-0520620620320417,800204
2014-06-042072082052067,000206
2014-06-0320920920620610,000206
2014-06-0220621220620665,600206
2014-05-3019820619820642,800206
2014-05-2919219819119837,000198
2014-05-2818819918418766,300187
2014-05-27184189180187109,300187
2014-05-2618518517518183,600181
2014-05-2317317617317532,300175
2014-05-2217517817017183,700171
2014-05-2118018317117358,800173
2014-05-2018418818018035,400180
2014-05-1919119118318339,500183
2014-05-1619419419119154,100191
2014-05-1519719719319522,000195
2014-05-1419519819519610,700196
2014-05-1319519819519513,000195
2014-05-1219919919519635,000196
2014-05-0919720119720016,600200
2014-05-0820320320020014,300200
2014-05-0720320320020221,000202
2014-05-0220320320120328,200203
2014-05-0119920119820059,600200
2014-04-3020220319720368,500203
2014-04-2820420420220315,200203
2014-04-2520720820320816,000208
2014-04-242092092072085,000208
2014-04-232092092062085,500208
2014-04-2220721020520748,800207
2014-04-2120721120620726,600207
2014-04-1821021120520835,900208
2014-04-1721021020621014,900210
2014-04-1620520920520830,100208
2014-04-1520921120520626,100206
2014-04-1421021420921215,000212
2014-04-1121521520821232,400212
2014-04-1022122121521629,500216
2014-04-0921622121622149,100221
2014-04-0821321720721489,000214
2014-04-072172202152159,900215
2014-04-0421621821621612,500216
2014-04-0321921921421630,700216
2014-04-0221222321222278,200222
2014-04-0121321621021233,600212
2014-03-3121621821221319,400213
2014-03-2821121921121964,600219
2014-03-2721421420821031,900210
2014-03-2621221721221415,700214
2014-03-2521421821021645,100216
2014-03-2421422121421844,700218
2014-03-2021922121021368,300213
2014-03-1921421921421526,300215
2014-03-1821521521021330,200213
2014-03-1721621720921566,100215
2014-03-1421721921621917,700219
2014-03-1322022121921923,000219
2014-03-1222222321922044,000220
2014-03-1122322321922272,400222
2014-03-10241241223224132,100224
2014-03-072222222192197,000219
2014-03-0622222221922027,000220
2014-03-0521922321822040,700220
2014-03-0422022221821816,900218
2014-03-0322222321922012,000220
2014-02-2822122421722238,600222
2014-02-2722122622022484,100224
2014-02-2622022321622258,500222
2014-02-2521922221722257,700222
2014-02-24227228220223106,800223
2014-02-2122022222022015,400220
2014-02-2022122321922010,100220
2014-02-1922422421822344,300223
2014-02-1822122221822217,300222
2014-02-1722122421922045,000220
2014-02-14222227215221105,100221
2014-02-13225235222222156,200222
2014-02-1222822822322680,800226
2014-02-10222228220226136,600226
2014-02-0721921921521659,600216
2014-02-0621421620921640,100216
2014-02-05212218204215130,700215
2014-02-04204220193204266,900204
2014-02-03229231220221143,400221
2014-01-3123523823023355,100233
2014-01-30239241229233140,400233
2014-01-2923924323624050,800240
2014-01-2823523923323565,400235
2014-01-27240242235239116,600239
2014-01-2424224423924071,100240
2014-01-2324425024424574,900245
2014-01-22244252244248105,700248
2014-01-2124424623924257,900242
2014-01-20240245239243183,800243
2014-01-17250257250257104,900257
2014-01-16253259244256314,700256
2014-01-15283284261269417,400269
2014-01-142282952272531,080,500253
2014-01-1021821821621662,500216
2014-01-0922022021621842,500218
2014-01-0822122321722132,800221
2014-01-0721822421721862,200218
2014-01-0622222221822030,800220

分割・併合履歴 : なし