4875 メディシノバ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 436 | 441 | 433 | 435 | 42,800 | 435 |
| 2015-12-29 | 437 | 447 | 432 | 436 | 87,700 | 436 |
| 2015-12-28 | 425 | 446 | 425 | 440 | 85,600 | 440 |
| 2015-12-25 | 427 | 429 | 415 | 422 | 89,000 | 422 |
| 2015-12-24 | 427 | 441 | 420 | 421 | 114,300 | 421 |
| 2015-12-22 | 432 | 441 | 425 | 432 | 95,400 | 432 |
| 2015-12-21 | 433 | 445 | 425 | 440 | 67,500 | 440 |
| 2015-12-18 | 449 | 449 | 432 | 433 | 88,600 | 433 |
| 2015-12-17 | 458 | 458 | 445 | 450 | 75,000 | 450 |
| 2015-12-16 | 440 | 449 | 438 | 442 | 70,900 | 442 |
| 2015-12-15 | 460 | 467 | 436 | 442 | 213,300 | 442 |
| 2015-12-14 | 450 | 470 | 445 | 468 | 250,400 | 468 |
| 2015-12-11 | 442 | 468 | 436 | 465 | 361,700 | 465 |
| 2015-12-10 | 430 | 442 | 420 | 441 | 186,600 | 441 |
| 2015-12-09 | 420 | 429 | 417 | 420 | 42,900 | 420 |
| 2015-12-08 | 426 | 431 | 415 | 427 | 69,100 | 427 |
| 2015-12-07 | 414 | 440 | 414 | 430 | 157,300 | 430 |
| 2015-12-04 | 410 | 422 | 407 | 412 | 70,400 | 412 |
| 2015-12-03 | 417 | 423 | 412 | 418 | 71,600 | 418 |
| 2015-12-02 | 414 | 423 | 405 | 422 | 71,300 | 422 |
| 2015-12-01 | 420 | 431 | 415 | 415 | 67,900 | 415 |
| 2015-11-30 | 419 | 428 | 412 | 416 | 105,500 | 416 |
| 2015-11-27 | 426 | 429 | 423 | 424 | 27,700 | 424 |
| 2015-11-26 | 435 | 435 | 424 | 426 | 95,500 | 426 |
| 2015-11-25 | 433 | 439 | 429 | 439 | 87,000 | 439 |
| 2015-11-24 | 429 | 435 | 424 | 428 | 46,000 | 428 |
| 2015-11-20 | 431 | 434 | 419 | 425 | 103,400 | 425 |
| 2015-11-19 | 410 | 420 | 405 | 418 | 47,000 | 418 |
| 2015-11-18 | 410 | 415 | 402 | 412 | 46,200 | 412 |
| 2015-11-17 | 400 | 411 | 389 | 411 | 51,900 | 411 |
| 2015-11-16 | 401 | 401 | 390 | 397 | 61,000 | 397 |
| 2015-11-13 | 401 | 406 | 383 | 406 | 118,100 | 406 |
| 2015-11-12 | 415 | 416 | 405 | 409 | 96,900 | 409 |
| 2015-11-11 | 456 | 456 | 425 | 425 | 199,800 | 425 |
| 2015-11-10 | 434 | 471 | 432 | 446 | 326,000 | 446 |
| 2015-11-09 | 405 | 423 | 403 | 422 | 81,000 | 422 |
| 2015-11-06 | 403 | 415 | 385 | 409 | 175,400 | 409 |
| 2015-11-05 | 372 | 409 | 372 | 408 | 77,800 | 408 |
| 2015-11-04 | 354 | 385 | 354 | 371 | 139,400 | 371 |
| 2015-11-02 | 356 | 356 | 342 | 345 | 18,600 | 345 |
| 2015-10-30 | 358 | 360 | 347 | 358 | 35,200 | 358 |
| 2015-10-29 | 352 | 357 | 350 | 355 | 26,100 | 355 |
| 2015-10-28 | 344 | 351 | 343 | 351 | 38,600 | 351 |
| 2015-10-27 | 341 | 345 | 325 | 345 | 34,800 | 345 |
| 2015-10-26 | 337 | 341 | 337 | 341 | 21,100 | 341 |
| 2015-10-23 | 333 | 337 | 330 | 336 | 32,400 | 336 |
| 2015-10-22 | 331 | 334 | 330 | 333 | 13,800 | 333 |
| 2015-10-21 | 336 | 336 | 325 | 335 | 56,600 | 335 |
| 2015-10-20 | 342 | 342 | 334 | 336 | 32,200 | 336 |
| 2015-10-19 | 349 | 349 | 339 | 342 | 40,400 | 342 |
| 2015-10-16 | 346 | 349 | 345 | 349 | 10,800 | 349 |
| 2015-10-15 | 343 | 348 | 343 | 348 | 14,700 | 348 |
| 2015-10-14 | 352 | 352 | 345 | 346 | 11,200 | 346 |
| 2015-10-13 | 350 | 350 | 344 | 349 | 15,900 | 349 |
| 2015-10-09 | 350 | 353 | 345 | 348 | 29,000 | 348 |
| 2015-10-08 | 351 | 358 | 346 | 355 | 43,700 | 355 |
| 2015-10-07 | 346 | 348 | 343 | 347 | 46,500 | 347 |
| 2015-10-06 | 354 | 356 | 353 | 354 | 19,500 | 354 |
| 2015-10-05 | 350 | 354 | 349 | 354 | 17,200 | 354 |
| 2015-10-02 | 352 | 353 | 349 | 350 | 30,900 | 350 |
| 2015-10-01 | 352 | 357 | 352 | 352 | 22,900 | 352 |
| 2015-09-30 | 352 | 359 | 342 | 350 | 94,200 | 350 |
| 2015-09-29 | 364 | 368 | 359 | 366 | 59,000 | 366 |
| 2015-09-28 | 375 | 381 | 371 | 380 | 25,200 | 380 |
| 2015-09-25 | 384 | 388 | 376 | 378 | 26,300 | 378 |
| 2015-09-24 | 373 | 384 | 369 | 384 | 15,900 | 384 |
| 2015-09-18 | 375 | 386 | 374 | 382 | 32,300 | 382 |
| 2015-09-17 | 370 | 372 | 366 | 371 | 12,800 | 371 |
| 2015-09-16 | 370 | 372 | 367 | 370 | 10,300 | 370 |
| 2015-09-15 | 370 | 372 | 361 | 366 | 24,900 | 366 |
| 2015-09-14 | 390 | 390 | 369 | 374 | 56,600 | 374 |
| 2015-09-11 | 392 | 404 | 380 | 395 | 138,200 | 395 |
| 2015-09-10 | 373 | 377 | 367 | 371 | 32,800 | 371 |
| 2015-09-09 | 360 | 373 | 360 | 365 | 18,700 | 365 |
| 2015-09-08 | 360 | 364 | 354 | 354 | 41,900 | 354 |
| 2015-09-07 | 368 | 372 | 360 | 368 | 38,100 | 368 |
| 2015-09-04 | 392 | 392 | 372 | 376 | 47,900 | 376 |
| 2015-09-03 | 381 | 402 | 381 | 396 | 47,100 | 396 |
| 2015-09-02 | 371 | 381 | 363 | 380 | 33,600 | 380 |
| 2015-09-01 | 363 | 392 | 363 | 385 | 146,600 | 385 |
| 2015-08-31 | 361 | 361 | 342 | 351 | 62,900 | 351 |
| 2015-08-28 | 358 | 364 | 348 | 356 | 73,500 | 356 |
| 2015-08-27 | 366 | 370 | 350 | 358 | 59,200 | 358 |
| 2015-08-26 | 355 | 369 | 346 | 362 | 39,400 | 362 |
| 2015-08-25 | 349 | 380 | 331 | 358 | 119,700 | 358 |
| 2015-08-24 | 376 | 390 | 362 | 373 | 158,400 | 373 |
| 2015-08-21 | 408 | 412 | 401 | 402 | 73,900 | 402 |
| 2015-08-20 | 425 | 427 | 418 | 427 | 20,400 | 427 |
| 2015-08-19 | 430 | 430 | 426 | 429 | 17,700 | 429 |
| 2015-08-18 | 428 | 432 | 426 | 432 | 15,600 | 432 |
| 2015-08-17 | 435 | 435 | 426 | 430 | 20,600 | 430 |
| 2015-08-14 | 435 | 435 | 425 | 433 | 11,500 | 433 |
| 2015-08-13 | 421 | 437 | 421 | 433 | 18,000 | 433 |
| 2015-08-12 | 444 | 444 | 420 | 423 | 68,800 | 423 |
| 2015-08-11 | 440 | 446 | 440 | 446 | 8,100 | 446 |
| 2015-08-10 | 445 | 446 | 438 | 444 | 15,800 | 444 |
| 2015-08-07 | 451 | 454 | 448 | 452 | 15,700 | 452 |
| 2015-08-06 | 451 | 456 | 451 | 453 | 6,600 | 453 |
| 2015-08-05 | 452 | 455 | 450 | 455 | 55,100 | 455 |
| 2015-08-04 | 451 | 455 | 443 | 454 | 59,000 | 454 |
| 2015-08-03 | 455 | 456 | 451 | 451 | 28,800 | 451 |
| 2015-07-31 | 459 | 463 | 454 | 456 | 29,100 | 456 |
| 2015-07-30 | 465 | 467 | 450 | 456 | 68,200 | 456 |
| 2015-07-29 | 465 | 465 | 453 | 461 | 48,300 | 461 |
| 2015-07-28 | 447 | 469 | 440 | 461 | 200,400 | 461 |
| 2015-07-27 | 436 | 441 | 435 | 439 | 21,200 | 439 |
| 2015-07-24 | 440 | 445 | 437 | 442 | 35,000 | 442 |
| 2015-07-23 | 439 | 441 | 433 | 441 | 28,700 | 441 |
| 2015-07-22 | 444 | 444 | 437 | 439 | 24,400 | 439 |
| 2015-07-21 | 442 | 447 | 438 | 442 | 32,500 | 442 |
| 2015-07-17 | 444 | 469 | 442 | 448 | 46,000 | 448 |
| 2015-07-16 | 451 | 455 | 443 | 446 | 27,500 | 446 |
| 2015-07-15 | 454 | 454 | 443 | 450 | 51,100 | 450 |
| 2015-07-14 | 441 | 450 | 440 | 446 | 78,300 | 446 |
| 2015-07-13 | 432 | 443 | 432 | 435 | 43,700 | 435 |
| 2015-07-10 | 439 | 439 | 421 | 426 | 61,500 | 426 |
| 2015-07-09 | 419 | 424 | 390 | 422 | 139,400 | 422 |
| 2015-07-08 | 477 | 478 | 421 | 443 | 218,100 | 443 |
| 2015-07-07 | 480 | 487 | 467 | 478 | 53,400 | 478 |
| 2015-07-06 | 481 | 489 | 477 | 477 | 40,400 | 477 |
| 2015-07-03 | 484 | 490 | 484 | 489 | 17,000 | 489 |
| 2015-07-02 | 483 | 488 | 483 | 488 | 13,300 | 488 |
| 2015-07-01 | 486 | 488 | 480 | 488 | 36,300 | 488 |
| 2015-06-30 | 485 | 488 | 475 | 488 | 69,400 | 488 |
| 2015-06-29 | 493 | 500 | 486 | 490 | 103,000 | 490 |
| 2015-06-26 | 499 | 501 | 496 | 499 | 43,100 | 499 |
| 2015-06-25 | 505 | 505 | 498 | 500 | 66,700 | 500 |
| 2015-06-24 | 499 | 500 | 495 | 498 | 51,600 | 498 |
| 2015-06-23 | 501 | 503 | 495 | 498 | 38,700 | 498 |
| 2015-06-22 | 498 | 503 | 495 | 497 | 31,000 | 497 |
| 2015-06-19 | 490 | 512 | 485 | 509 | 103,300 | 509 |
| 2015-06-18 | 497 | 497 | 490 | 492 | 68,500 | 492 |
| 2015-06-17 | 503 | 504 | 496 | 498 | 84,600 | 498 |
| 2015-06-16 | 510 | 512 | 503 | 506 | 53,800 | 506 |
| 2015-06-15 | 511 | 513 | 508 | 513 | 46,600 | 513 |
| 2015-06-12 | 511 | 513 | 507 | 509 | 39,400 | 509 |
| 2015-06-11 | 512 | 513 | 506 | 508 | 36,100 | 508 |
| 2015-06-10 | 507 | 512 | 506 | 506 | 62,400 | 506 |
| 2015-06-09 | 506 | 508 | 501 | 504 | 57,900 | 504 |
| 2015-06-08 | 505 | 508 | 504 | 508 | 22,900 | 508 |
| 2015-06-05 | 512 | 513 | 503 | 505 | 39,000 | 505 |
| 2015-06-04 | 530 | 534 | 511 | 515 | 178,500 | 515 |
| 2015-06-03 | 504 | 549 | 504 | 520 | 330,800 | 520 |
| 2015-06-02 | 496 | 504 | 496 | 500 | 39,300 | 500 |
| 2015-06-01 | 493 | 505 | 491 | 495 | 61,600 | 495 |
| 2015-05-29 | 499 | 504 | 494 | 503 | 59,500 | 503 |
| 2015-05-28 | 506 | 508 | 499 | 500 | 68,600 | 500 |
| 2015-05-27 | 499 | 508 | 496 | 501 | 83,700 | 501 |
| 2015-05-26 | 508 | 508 | 500 | 503 | 60,300 | 503 |
| 2015-05-25 | 506 | 510 | 499 | 508 | 125,300 | 508 |
| 2015-05-22 | 493 | 507 | 491 | 507 | 87,400 | 507 |
| 2015-05-21 | 495 | 502 | 490 | 490 | 121,100 | 490 |
| 2015-05-20 | 500 | 505 | 497 | 501 | 81,300 | 501 |
| 2015-05-19 | 490 | 506 | 488 | 505 | 141,600 | 505 |
| 2015-05-18 | 478 | 493 | 477 | 492 | 88,500 | 492 |
| 2015-05-15 | 485 | 489 | 482 | 486 | 62,200 | 486 |
| 2015-05-14 | 475 | 485 | 475 | 482 | 38,200 | 482 |
| 2015-05-13 | 470 | 475 | 461 | 474 | 31,000 | 474 |
| 2015-05-12 | 475 | 483 | 473 | 478 | 59,100 | 478 |
| 2015-05-11 | 485 | 489 | 475 | 475 | 78,700 | 475 |
| 2015-05-08 | 479 | 492 | 476 | 491 | 104,900 | 491 |
| 2015-05-07 | 479 | 480 | 471 | 478 | 162,700 | 478 |
| 2015-05-01 | 436 | 453 | 436 | 453 | 55,900 | 453 |
| 2015-04-30 | 450 | 451 | 441 | 441 | 46,900 | 441 |
| 2015-04-28 | 451 | 459 | 450 | 455 | 49,000 | 455 |
| 2015-04-27 | 461 | 463 | 452 | 459 | 64,200 | 459 |
| 2015-04-24 | 482 | 482 | 465 | 465 | 75,900 | 465 |
| 2015-04-23 | 477 | 482 | 473 | 480 | 63,100 | 480 |
| 2015-04-22 | 480 | 486 | 470 | 485 | 112,600 | 485 |
| 2015-04-21 | 473 | 481 | 454 | 478 | 215,500 | 478 |
| 2015-04-20 | 502 | 513 | 479 | 479 | 544,000 | 479 |
| 2015-04-17 | 512 | 512 | 512 | 512 | 116,700 | 512 |
| 2015-04-16 | 427 | 436 | 424 | 432 | 53,900 | 432 |
| 2015-04-15 | 425 | 428 | 421 | 426 | 34,600 | 426 |
| 2015-04-14 | 419 | 424 | 419 | 423 | 30,200 | 423 |
| 2015-04-13 | 423 | 423 | 420 | 420 | 28,600 | 420 |
| 2015-04-10 | 423 | 428 | 420 | 425 | 34,200 | 425 |
| 2015-04-09 | 424 | 427 | 419 | 423 | 48,500 | 423 |
| 2015-04-08 | 424 | 424 | 418 | 419 | 24,000 | 419 |
| 2015-04-07 | 421 | 421 | 415 | 417 | 48,800 | 417 |
| 2015-04-06 | 420 | 425 | 414 | 420 | 30,300 | 420 |
| 2015-04-03 | 429 | 429 | 418 | 421 | 42,900 | 421 |
| 2015-04-02 | 421 | 427 | 414 | 425 | 39,900 | 425 |
| 2015-04-01 | 430 | 432 | 416 | 426 | 48,400 | 426 |
| 2015-03-31 | 438 | 443 | 430 | 431 | 76,200 | 431 |
| 2015-03-30 | 439 | 451 | 435 | 446 | 147,500 | 446 |
| 2015-03-27 | 392 | 450 | 382 | 433 | 478,200 | 433 |
| 2015-03-26 | 401 | 404 | 398 | 400 | 50,900 | 400 |
| 2015-03-25 | 408 | 408 | 403 | 403 | 31,900 | 403 |
| 2015-03-24 | 413 | 418 | 403 | 409 | 83,500 | 409 |
| 2015-03-23 | 435 | 435 | 415 | 417 | 62,200 | 417 |
| 2015-03-20 | 430 | 436 | 429 | 435 | 57,100 | 435 |
| 2015-03-19 | 424 | 435 | 423 | 431 | 68,600 | 431 |
| 2015-03-18 | 400 | 425 | 400 | 425 | 83,800 | 425 |
| 2015-03-17 | 405 | 406 | 394 | 406 | 49,200 | 406 |
| 2015-03-16 | 400 | 406 | 394 | 403 | 122,200 | 403 |
| 2015-03-13 | 415 | 417 | 408 | 411 | 79,200 | 411 |
| 2015-03-12 | 414 | 419 | 411 | 417 | 32,700 | 417 |
| 2015-03-11 | 409 | 417 | 408 | 414 | 39,800 | 414 |
| 2015-03-10 | 421 | 424 | 414 | 414 | 74,600 | 414 |
| 2015-03-09 | 423 | 430 | 421 | 422 | 48,700 | 422 |
| 2015-03-06 | 436 | 436 | 428 | 430 | 44,900 | 430 |
| 2015-03-05 | 431 | 438 | 426 | 437 | 42,700 | 437 |
| 2015-03-04 | 420 | 431 | 417 | 430 | 53,400 | 430 |
| 2015-03-03 | 432 | 434 | 420 | 427 | 69,800 | 427 |
| 2015-03-02 | 442 | 444 | 431 | 433 | 46,500 | 433 |
| 2015-02-27 | 417 | 440 | 416 | 438 | 95,400 | 438 |
| 2015-02-26 | 417 | 422 | 417 | 420 | 38,200 | 420 |
| 2015-02-25 | 414 | 422 | 413 | 418 | 81,400 | 418 |
| 2015-02-24 | 424 | 430 | 415 | 422 | 86,200 | 422 |
| 2015-02-23 | 425 | 431 | 415 | 423 | 65,100 | 423 |
| 2015-02-20 | 425 | 426 | 412 | 421 | 87,900 | 421 |
| 2015-02-19 | 430 | 430 | 415 | 421 | 66,900 | 421 |
| 2015-02-18 | 450 | 458 | 390 | 428 | 311,000 | 428 |
| 2015-02-17 | 453 | 464 | 450 | 450 | 148,600 | 450 |
| 2015-02-16 | 449 | 452 | 429 | 445 | 437,600 | 445 |
| 2015-02-13 | 505 | 509 | 403 | 403 | 314,500 | 403 |
| 2015-02-12 | 510 | 513 | 499 | 503 | 345,700 | 503 |
| 2015-02-10 | 496 | 502 | 490 | 497 | 166,100 | 497 |
| 2015-02-09 | 491 | 507 | 491 | 502 | 223,200 | 502 |
| 2015-02-06 | 478 | 496 | 472 | 491 | 213,500 | 491 |
| 2015-02-05 | 484 | 494 | 473 | 479 | 327,800 | 479 |
| 2015-02-04 | 492 | 510 | 484 | 502 | 631,200 | 502 |
| 2015-02-03 | 452 | 482 | 452 | 468 | 335,700 | 468 |
| 2015-02-02 | 450 | 457 | 440 | 450 | 205,600 | 450 |
| 2015-01-30 | 480 | 484 | 453 | 459 | 361,300 | 459 |
| 2015-01-29 | 434 | 475 | 433 | 462 | 653,200 | 462 |
| 2015-01-28 | 421 | 424 | 417 | 423 | 75,700 | 423 |
| 2015-01-27 | 435 | 438 | 405 | 416 | 218,300 | 416 |
| 2015-01-26 | 415 | 444 | 414 | 437 | 144,600 | 437 |
| 2015-01-23 | 433 | 435 | 422 | 423 | 137,500 | 423 |
| 2015-01-22 | 436 | 440 | 431 | 433 | 114,600 | 433 |
| 2015-01-21 | 432 | 440 | 431 | 436 | 87,900 | 436 |
| 2015-01-20 | 442 | 442 | 435 | 437 | 113,400 | 437 |
| 2015-01-19 | 438 | 442 | 430 | 440 | 248,300 | 440 |
| 2015-01-16 | 415 | 437 | 402 | 425 | 313,300 | 425 |
| 2015-01-15 | 406 | 423 | 396 | 420 | 218,200 | 420 |
| 2015-01-14 | 407 | 417 | 400 | 406 | 179,600 | 406 |
| 2015-01-13 | 391 | 406 | 385 | 404 | 167,500 | 404 |
| 2015-01-09 | 400 | 414 | 386 | 406 | 538,100 | 406 |
| 2015-01-08 | 357 | 365 | 353 | 359 | 102,500 | 359 |
| 2015-01-07 | 365 | 367 | 352 | 353 | 125,300 | 353 |
| 2015-01-06 | 365 | 365 | 357 | 363 | 118,000 | 363 |
| 2015-01-05 | 375 | 382 | 370 | 373 | 160,600 | 373 |
分割・併合履歴 ： なし
