4875 メディシノバ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2973974172773792,000737
2017-12-2874074272373391,400733
2017-12-2773674373674078,300740
2017-12-26740745730735149,200735
2017-12-25750750734735100,600735
2017-12-22747765747752125,200752
2017-12-2174775273975190,900751
2017-12-2074074873674789,800747
2017-12-1974975173474287,200742
2017-12-18755761733750123,500750
2017-12-15740745726737185,900737
2017-12-14745762745761119,100761
2017-12-13720748716743156,300743
2017-12-12720738714719275,300719
2017-12-11768777753760285,500760
2017-12-08810815751795310,800795
2017-12-07765808759788164,000788
2017-12-06750755738749105,200749
2017-12-05760771745746121,300746
2017-12-0477678077077191,200771
2017-12-0178378577578164,300781
2017-11-3079079377578195,500781
2017-11-2976879376778280,500782
2017-11-28790790764770129,900770
2017-11-27800807789795101,200795
2017-11-24800812789802180,200802
2017-11-22762807760794269,900794
2017-11-21763772756762102,000762
2017-11-20736769728765158,300765
2017-11-17753763742742117,200742
2017-11-16692735692728174,000728
2017-11-15679695673690203,400690
2017-11-13722722695695220,400695
2017-11-10729745717728195,100728
2017-11-09770772730739276,500739
2017-11-08770779761778162,000778
2017-11-07792792768780201,200780
2017-11-06773821770791472,500791
2017-11-02734773732772565,700772
2017-11-01803811750755775,300755
2017-10-31800840794810642,600810
2017-10-309049238108591,627,300859
2017-10-277698897578892,695,300889
2017-10-26734745732739110,400739
2017-10-25740746720721196,700721
2017-10-24740747732746132,300746
2017-10-23713744713735198,700735
2017-10-20705712695711121,700711
2017-10-19711719701710160,400710
2017-10-18739741716726100,600726
2017-10-17750754728728138,500728
2017-10-16751758738755131,400755
2017-10-13746760736746211,400746
2017-10-12720742720729196,800729
2017-10-11726731711714108,300714
2017-10-10718720704719136,000719
2017-10-06712744687726325,800726
2017-10-05775777682713617,600713
2017-10-04775783766776299,400776
2017-10-03750773745773399,700773
2017-10-02736745730745271,200745
2017-09-29720735705728163,300728
2017-09-28733739717730162,100730
2017-09-27698716696714165,800714
2017-09-26711740686704540,300704
2017-09-25702728690727537,400727
2017-09-22642685642677446,600677
2017-09-21629632602629180,100629
2017-09-20639639619619276,600619
2017-09-1961962461262283,200622
2017-09-15610625588608229,300608
2017-09-14593633590630320,100630
2017-09-1359660059359475,000594
2017-09-1258659658459549,400595
2017-09-1158459058058539,200585
2017-09-0858458957958646,800586
2017-09-0758959357958460,300584
2017-09-0654357654356161,000561
2017-09-0559159456256761,000567
2017-09-0459159758959036,800590
2017-09-0159260059259730,400597
2017-08-3159960059160053,100600
2017-08-3059659758959425,600594
2017-08-2958759558059538,600595
2017-08-28585595584593116,100593
2017-08-25575583563575118,800575
2017-08-2456357155557145,600571
2017-08-2355857355856673,600566
2017-08-2255156254655540,300555
2017-08-2156056555155458,900554
2017-08-1853656253056076,500560
2017-08-1755456255355844,800558
2017-08-1653955852555094,600550
2017-08-15492529492529112,000529
2017-08-14495498480486149,400486
2017-08-10518518497505145,400505
2017-08-0952552651351885,400518
2017-08-08531531517529122,100529
2017-08-07556556540541105,400541
2017-08-0455956355856344,900563
2017-08-0356957056056781,000567
2017-08-0257257657157324,200573
2017-08-0158358357057092,000570
2017-07-3158558557157374,300573
2017-07-2858058357758142,200581
2017-07-2758358858158649,900586
2017-07-2659059458659127,700591
2017-07-2560060059159635,900596
2017-07-2459960159360030,600600
2017-07-21586599578598111,500598
2017-07-2058058157557657,800576
2017-07-1958058057858015,100580
2017-07-1858158858058519,900585
2017-07-1458058857958849,700588
2017-07-1358058357857842,000578
2017-07-1258458457858028,500580
2017-07-1158258658058048,900580
2017-07-1057558057258053,500580
2017-07-0758958957357864,500578
2017-07-0658559358558724,900587
2017-07-0559059657859094,900590
2017-07-0459559758559133,000591
2017-07-0359559758259355,500593
2017-06-3058660057859996,900599
2017-06-29598602587587103,500587
2017-06-2860060359859950,000599
2017-06-2760160860060270,900602
2017-06-2661061060260333,800603
2017-06-23608612606611115,600611
2017-06-22603610599610121,200610
2017-06-2159860359559967,600599
2017-06-20599602597597123,500597
2017-06-19604607599601120,100601
2017-06-16600609599604153,900604
2017-06-1560460860060486,300604
2017-06-14607613601604204,000604
2017-06-13602612601607344,300607
2017-06-1263263261662140,200621
2017-06-0961862061261966,800619
2017-06-0862762862062425,800624
2017-06-0763063562262468,300624
2017-06-06649653639639114,700639
2017-06-0567267266566742,300667
2017-06-0266366966366843,100668
2017-06-0165667065666545,200665
2017-05-3166066765766061,200660
2017-05-3066769165566794,000667
2017-05-2966968766066677,300666
2017-05-26679682655667104,900667
2017-05-25676694676684131,800684
2017-05-24656695656682204,300682
2017-05-2364565763865359,100653
2017-05-2262564762564334,000643
2017-05-1964064062863531,100635
2017-05-1862064061863736,600637
2017-05-1763864063163426,600634
2017-05-1664564864064428,600644
2017-05-1564964963564229,000642
2017-05-1261565461564473,700644
2017-05-1162162261862227,300622
2017-05-1063563662062298,500622
2017-05-0964164563764029,000640
2017-05-0864364463764243,700642
2017-05-0264565364164849,400648
2017-05-0164565464464828,400648
2017-04-2864865963065982,300659
2017-04-27651656631635138,100635
2017-04-26650713648680549,100680
2017-04-2559861659661354,000613
2017-04-2462462960560678,600606
2017-04-2164164162563285,500632
2017-04-20634653625639105,800639
2017-04-19626638620638147,600638
2017-04-1859861559460681,300606
2017-04-1755559955558868,100588
2017-04-1454555754154649,200546
2017-04-13525575510548177,700548
2017-04-12577577523532261,300532
2017-04-11610614580587184,400587
2017-04-1063363361261864,700618
2017-04-07630640614627107,500627
2017-04-0664564663063370,400633
2017-04-0565065464364531,200645
2017-04-04666670638651100,500651
2017-04-0368068366666850,600668
2017-03-3167169267168534,900685
2017-03-3066467866067433,800674
2017-03-2966266765966240,100662
2017-03-2865866265166030,700660
2017-03-2765065864664864,000648
2017-03-2465466565166170,700661
2017-03-2365266165065163,700651
2017-03-22662667657666111,600666
2017-03-2167168067067348,300673
2017-03-1767269367267755,800677
2017-03-1667468067067824,700678
2017-03-1568568667467661,800676
2017-03-1469069268169018,200690
2017-03-1370070068468559,100685
2017-03-1068470068470051,800700
2017-03-0968569268368478,200684
2017-03-0870470469769957,500699
2017-03-0770471870471281,200712
2017-03-0672372370571359,000713
2017-03-0373073071072696,700726
2017-03-02736753733733159,400733
2017-03-01725737708731129,800731
2017-02-28718733715727227,400727
2017-02-27689715680710193,300710
2017-02-2467869067268492,900684
2017-02-2367567566867546,200675
2017-02-2266667766667055,900670
2017-02-2167067266266656,000666
2017-02-2067067566767235,800672
2017-02-1767867967167633,800676
2017-02-1669069067968244,900682
2017-02-1569169567769078,300690
2017-02-1467668967668741,300687
2017-02-1368668667568032,700680
2017-02-1068068167467841,800678
2017-02-0968268267067953,300679
2017-02-0868869068068554,500685
2017-02-07685695668685111,400685
2017-02-0667268066767540,300675
2017-02-0368068566566951,200669
2017-02-0265867465267487,900674
2017-02-0163664663264064,300640
2017-01-31625632623629161,100629
2017-01-30664664629650242,400650
2017-01-27683683670676106,100676
2017-01-2669369368668663,800686
2017-01-2567468567367892,300678
2017-01-24674674664668114,700668
2017-01-2368168567568383,500683
2017-01-2069069468869088,500690
2017-01-1970870869069465,900694
2017-01-18696704688703114,200703
2017-01-1771171170470564,400705
2017-01-1672372470771180,700711
2017-01-1371171871171432,700714
2017-01-1271172071071581,600715
2017-01-11716726710717194,200717
2017-01-10708720707716111,000716
2017-01-06710719703713147,700713
2017-01-05729729702718247,200718
2017-01-04745745717719193,600719

分割・併合履歴 : なし