4875 メディシノバ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30701741700730210,300730
2016-12-29745745724726211,900726
2016-12-28765771741760250,800760
2016-12-27755770753768170,200768
2016-12-26781791755762334,400762
2016-12-22809811780792317,500792
2016-12-21812843809809215,000809
2016-12-20813826788819298,800819
2016-12-19840866835840205,900840
2016-12-16819883810841428,800841
2016-12-15800802788795170,300795
2016-12-14800800780783167,800783
2016-12-13800810791800149,700800
2016-12-12805814788789269,700789
2016-12-09833838822830135,700830
2016-12-08850856816832174,700832
2016-12-07870890840845307,800845
2016-12-06810845806845354,700845
2016-12-05793804785802100,600802
2016-12-02791800783789123,800789
2016-12-01800801786797114,900797
2016-11-3077579077178664,000786
2016-11-2976878976578092,500780
2016-11-28790799751788192,300788
2016-11-2579680879380072,800800
2016-11-24813814799799105,300799
2016-11-22809820801810127,300810
2016-11-21810815795803130,100803
2016-11-18830833806811303,100811
2016-11-17817832814827159,800827
2016-11-16833833808815211,100815
2016-11-15817833808831424,000831
2016-11-14779806768802378,900802
2016-11-11745759740754293,500754
2016-11-10720723712722178,100722
2016-11-09712717620665298,400665
2016-11-0870070969870788,500707
2016-11-0768169568168547,200685
2016-11-04675694664678154,100678
2016-11-02723727699699126,500699
2016-11-01720740711728106,700728
2016-10-3174174271973283,000732
2016-10-2873174372873577,800735
2016-10-2772773772273155,600731
2016-10-2674274273173552,600735
2016-10-25723748723745120,500745
2016-10-24739750716723134,600723
2016-10-21723746721738124,900738
2016-10-2070572070171296,900712
2016-10-1970170369669638,600696
2016-10-17696701685698123,600698
2016-10-13725735720726106,600726
2016-10-12733752725740171,500740
2016-10-11704733697731137,700731
2016-10-07721724690702140,000702
2016-10-06723726691720162,700720
2016-10-05728731711721114,400721
2016-10-0474775474374386,800743
2016-10-03745758737755112,600755
2016-09-30735750726740106,100740
2016-09-29752755730750145,800750
2016-09-28762763742757144,900757
2016-09-27743764739762254,100762
2016-09-26713751710739269,200739
2016-09-23692709691709148,900709
2016-09-2165968065467972,200679
2016-09-2065065964565957,800659
2016-09-1667667766266972,300669
2016-09-1566867065265778,900657
2016-09-1467467966367868,500678
2016-09-1369269868368470,600684
2016-09-12670695669672118,100672
2016-09-09653681650681209,400681
2016-09-0864065063364887,200648
2016-09-0763163662563438,600634
2016-09-0661864061863070,000630
2016-09-0560362060361257,300612
2016-09-0260060859960548,600605
2016-09-0160160359660076,000600
2016-08-31605609592607127,700607
2016-08-30610619602618129,600618
2016-08-29617620600603146,200603
2016-08-26631633610621147,800621
2016-08-2565065063564182,400641
2016-08-2465565664665446,500654
2016-08-2365466064965569,700655
2016-08-2267067164466898,100668
2016-08-1967567666867669,500676
2016-08-1869069067567576,000675
2016-08-1769370068069978,400699
2016-08-16705708698702114,900702
2016-08-15686699679680118,500680
2016-08-1267367867267631,200676
2016-08-1066867566667337,200673
2016-08-0965167565166676,000666
2016-08-08673678637650108,600650
2016-08-05670694670672123,700672
2016-08-0465768365767997,800679
2016-08-0366467365565758,700657
2016-08-02655675651665111,600665
2016-08-01633660629655115,300655
2016-07-29620643605643161,500643
2016-07-28610624603620182,100620
2016-07-27633643615628283,700628
2016-07-26682683648663240,700663
2016-07-25710720690690148,000690
2016-07-2269769767669187,400691
2016-07-2168569268068781,600687
2016-07-20686686669686113,300686
2016-07-19705712675689164,500689
2016-07-15694699669699254,400699
2016-07-14720727710714174,800714
2016-07-1373874072173295,600732
2016-07-12730754723723161,200723
2016-07-11728733715730134,300730
2016-07-08725736704729202,200729
2016-07-07774779750750140,800750
2016-07-06775789760789210,500789
2016-07-05798804775787163,300787
2016-07-04805820794798416,900798
2016-07-01760799754793476,700793
2016-06-30747753721746280,900746
2016-06-29738752727734205,700734
2016-06-28707738697723303,500723
2016-06-27752770736752484,100752
2016-06-24751759634715576,600715
2016-06-23722744721734193,000734
2016-06-22710744710727312,800727
2016-06-21710735709710253,600710
2016-06-20692758682724394,700724
2016-06-17669700669682120,300682
2016-06-16704709671673204,900673
2016-06-15690724690699287,300699
2016-06-14740752695707442,300707
2016-06-137158737067631,002,800763
2016-06-10730733723723166,200723
2016-06-09755767740745167,600745
2016-06-08789793752758207,900758
2016-06-07780796770780231,600780
2016-06-06747780731774172,200774
2016-06-03769786758761217,300761
2016-06-02723780723759330,200759
2016-06-01702733702717222,700717
2016-05-31700712699703204,200703
2016-05-30700728699706199,600706
2016-05-27750750725730179,200730
2016-05-26729731674712375,000712
2016-05-25742798735754535,600754
2016-05-24740748731742225,400742
2016-05-23738748730748306,500748
2016-05-20640725640700438,900700
2016-05-19618660616650193,300650
2016-05-18670672581627613,000627
2016-05-17644670641667606,700667
2016-05-16688690660664389,100664
2016-05-13731738705710192,700710
2016-05-12731749729730148,300730
2016-05-11730746730736229,200736
2016-05-10780798760762204,600762
2016-05-09767800757783313,400783
2016-05-06742748735737226,700737
2016-05-02740775724748384,600748
2016-04-28790810773775391,100775
2016-04-27747838747811620,500811
2016-04-268068097367551,047,100755
2016-04-258988998008161,283,000816
2016-04-22940950905916774,100916
2016-04-219369779159711,186,100971
2016-04-201,0501,0581,0001,011843,2001,011
2016-04-191,0841,1009921,0621,330,5001,062
2016-04-181,0091,0729921,0721,278,2001,072
2016-04-159301,0079111,0031,127,1001,003
2016-04-14903962900931639,200931
2016-04-13894910878903379,700903
2016-04-12942955891909742,000909
2016-04-11889957861941737,000941
2016-04-08863898861878741,000878
2016-04-07920954894908741,000908
2016-04-06960983867950832,200950
2016-04-051,0431,0579509921,470,300992
2016-04-049261,0419131,0161,323,1001,016
2016-04-018809148658931,167,700893
2016-03-319301,0009289741,656,900974
2016-03-308109188108651,617,100865
2016-03-29752844750803842,300803
2016-03-287257997117561,255,700756
2016-03-25690703685699213,100699
2016-03-24665714645704371,800704
2016-03-23673686661668174,500668
2016-03-22660670636654288,800654
2016-03-18680680664673234,400673
2016-03-17686701680688162,300688
2016-03-16689694675686288,700686
2016-03-15696715690702253,100702
2016-03-14730734680702540,500702
2016-03-11626738623712864,700712
2016-03-10657661634650387,200650
2016-03-09682686670671285,200671
2016-03-08720722672706518,100706
2016-03-07671698651680710,900680
2016-03-04718740700710460,700710
2016-03-03705745688742535,300742
2016-03-02715715680685586,900685
2016-03-01703717680710435,800710
2016-02-29690748680695730,500695
2016-02-267327906557501,127,900750
2016-02-25690750682739860,200739
2016-02-246067145956801,012,900680
2016-02-23592623589616607,100616
2016-02-22567591567582231,900582
2016-02-19569584561580279,400580
2016-02-18550595550590583,500590
2016-02-17530554529548244,100548
2016-02-16508531507522127,700522
2016-02-15506512500507146,800507
2016-02-12490499480498226,400498
2016-02-10507511488510204,500510
2016-02-09500520499513200,300513
2016-02-08490539485538205,100538
2016-02-05521522480501310,000501
2016-02-04550559530540351,700540
2016-02-03532560520560405,700560
2016-02-02511553506542562,800542
2016-02-01499516498509215,100509
2016-01-29501509486496207,200496
2016-01-28495518490501454,500501
2016-01-27488497483489202,700489
2016-01-26477488472487184,400487
2016-01-25462487460485304,500485
2016-01-2243244142644042,100440
2016-01-2143144242542783,700427
2016-01-20452452431438113,800438
2016-01-1945546244645675,700456
2016-01-1843544442544488,800444
2016-01-1546346344945879,400458
2016-01-14446464440455158,400455
2016-01-1346547146347069,200470
2016-01-12478478434451305,200451
2016-01-08486491469490296,200490
2016-01-07472523459514480,900514
2016-01-06474494469479364,400479
2016-01-05446475440475241,200475
2016-01-0444144743644770,900447

分割・併合履歴 : なし