6095 メドピア(株) 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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,451 | 1,480 | 1,451 | 1,467 | 15,100 | 733.50 |
| 2014-12-29 | 1,452 | 1,482 | 1,442 | 1,470 | 23,000 | 735 |
| 2014-12-26 | 1,405 | 1,440 | 1,391 | 1,432 | 16,800 | 716 |
| 2014-12-25 | 1,410 | 1,414 | 1,391 | 1,392 | 35,200 | 696 |
| 2014-12-24 | 1,450 | 1,450 | 1,400 | 1,402 | 58,800 | 701 |
| 2014-12-22 | 1,455 | 1,460 | 1,425 | 1,430 | 26,400 | 715 |
| 2014-12-19 | 1,450 | 1,461 | 1,430 | 1,453 | 29,800 | 726.50 |
| 2014-12-18 | 1,499 | 1,499 | 1,430 | 1,456 | 27,500 | 728 |
| 2014-12-17 | 1,453 | 1,479 | 1,433 | 1,433 | 14,800 | 716.50 |
| 2014-12-16 | 1,465 | 1,494 | 1,440 | 1,483 | 19,900 | 741.50 |
| 2014-12-15 | 1,485 | 1,515 | 1,471 | 1,471 | 16,300 | 735.50 |
| 2014-12-12 | 1,469 | 1,520 | 1,469 | 1,469 | 23,300 | 734.50 |
| 2014-12-11 | 1,408 | 1,469 | 1,401 | 1,448 | 29,100 | 724 |
| 2014-12-10 | 1,421 | 1,436 | 1,400 | 1,423 | 40,000 | 711.50 |
| 2014-12-09 | 1,467 | 1,487 | 1,415 | 1,428 | 51,700 | 714 |
| 2014-12-08 | 1,565 | 1,565 | 1,466 | 1,467 | 59,900 | 733.50 |
| 2014-12-05 | 1,500 | 1,500 | 1,466 | 1,495 | 42,600 | 747.50 |
| 2014-12-04 | 1,516 | 1,519 | 1,481 | 1,481 | 38,300 | 740.50 |
| 2014-12-03 | 1,600 | 1,609 | 1,485 | 1,486 | 91,900 | 743 |
| 2014-12-02 | 1,615 | 1,622 | 1,565 | 1,600 | 60,100 | 800 |
| 2014-12-01 | 1,627 | 1,627 | 1,601 | 1,618 | 47,100 | 809 |
| 2014-11-28 | 1,530 | 1,599 | 1,530 | 1,597 | 40,200 | 798.50 |
| 2014-11-27 | 1,550 | 1,552 | 1,528 | 1,532 | 29,300 | 766 |
| 2014-11-26 | 1,528 | 1,555 | 1,523 | 1,552 | 24,200 | 776 |
| 2014-11-25 | 1,560 | 1,588 | 1,521 | 1,552 | 41,500 | 776 |
| 2014-11-21 | 1,570 | 1,574 | 1,515 | 1,564 | 45,500 | 782 |
| 2014-11-20 | 1,613 | 1,619 | 1,570 | 1,570 | 48,700 | 785 |
| 2014-11-19 | 1,650 | 1,653 | 1,601 | 1,616 | 53,100 | 808 |
| 2014-11-18 | 1,623 | 1,677 | 1,623 | 1,653 | 60,200 | 826.50 |
| 2014-11-17 | 1,630 | 1,688 | 1,598 | 1,620 | 90,400 | 810 |
| 2014-11-14 | 1,660 | 1,676 | 1,550 | 1,598 | 195,900 | 799 |
| 2014-11-13 | 1,900 | 1,974 | 1,821 | 1,852 | 387,700 | 926 |
| 2014-11-12 | 1,700 | 1,960 | 1,700 | 1,818 | 476,200 | 909 |
| 2014-11-11 | 1,524 | 1,629 | 1,504 | 1,629 | 85,600 | 814.50 |
| 2014-11-10 | 1,563 | 1,565 | 1,503 | 1,521 | 37,800 | 760.50 |
| 2014-11-07 | 1,620 | 1,633 | 1,555 | 1,564 | 70,800 | 782 |
| 2014-11-06 | 1,520 | 1,640 | 1,519 | 1,600 | 199,000 | 800 |
| 2014-11-05 | 1,326 | 1,476 | 1,326 | 1,475 | 87,900 | 737.50 |
| 2014-11-04 | 1,350 | 1,400 | 1,311 | 1,326 | 71,600 | 663 |
| 2014-10-31 | 1,325 | 1,380 | 1,300 | 1,362 | 91,600 | 681 |
| 2014-10-30 | 1,450 | 1,455 | 1,320 | 1,350 | 97,900 | 675 |
| 2014-10-29 | 1,485 | 1,494 | 1,450 | 1,450 | 38,100 | 725 |
| 2014-10-28 | 1,480 | 1,495 | 1,461 | 1,482 | 32,300 | 741 |
| 2014-10-27 | 1,482 | 1,496 | 1,477 | 1,477 | 27,500 | 738.50 |
| 2014-10-24 | 1,515 | 1,524 | 1,471 | 1,475 | 37,100 | 737.50 |
| 2014-10-23 | 1,540 | 1,540 | 1,496 | 1,505 | 26,100 | 752.50 |
| 2014-10-22 | 1,501 | 1,560 | 1,465 | 1,541 | 79,800 | 770.50 |
| 2014-10-21 | 1,508 | 1,536 | 1,485 | 1,485 | 44,300 | 742.50 |
| 2014-10-20 | 1,551 | 1,595 | 1,501 | 1,503 | 69,300 | 751.50 |
| 2014-10-17 | 1,551 | 1,588 | 1,480 | 1,480 | 40,300 | 740 |
| 2014-10-16 | 1,449 | 1,580 | 1,435 | 1,546 | 107,300 | 773 |
| 2014-10-15 | 1,472 | 1,530 | 1,452 | 1,494 | 48,700 | 747 |
| 2014-10-14 | 1,478 | 1,503 | 1,431 | 1,450 | 87,100 | 725 |
| 2014-10-10 | 1,570 | 1,570 | 1,453 | 1,502 | 128,500 | 751 |
| 2014-10-09 | 1,640 | 1,665 | 1,580 | 1,580 | 102,000 | 790 |
| 2014-10-08 | 1,560 | 1,692 | 1,556 | 1,680 | 98,100 | 840 |
| 2014-10-07 | 1,620 | 1,682 | 1,601 | 1,620 | 143,200 | 810 |
| 2014-10-06 | 1,651 | 1,720 | 1,580 | 1,700 | 175,700 | 850 |
| 2014-10-03 | 1,646 | 1,692 | 1,543 | 1,646 | 161,400 | 823 |
| 2014-10-02 | 1,650 | 1,717 | 1,539 | 1,630 | 262,000 | 815 |
| 2014-10-01 | 1,853 | 1,855 | 1,721 | 1,721 | 158,700 | 860.50 |
| 2014-09-30 | 1,950 | 2,004 | 1,769 | 1,872 | 305,100 | 936 |
| 2014-09-29 | 2,185 | 2,230 | 1,892 | 1,921 | 317,900 | 960.50 |
| 2014-09-26 | 2,209 | 2,310 | 2,183 | 2,212 | 306,800 | 1,106 |
| 2014-09-25 | 11,700 | 12,600 | 11,550 | 12,250 | 111,700 | 1,225 |
| 2014-09-24 | 11,860 | 12,650 | 11,200 | 11,300 | 100,700 | 1,130 |
| 2014-09-22 | 12,500 | 12,950 | 11,930 | 12,160 | 118,500 | 1,216 |
| 2014-09-19 | 11,490 | 13,020 | 10,560 | 12,450 | 332,600 | 1,245 |
| 2014-09-18 | 12,920 | 13,650 | 11,260 | 11,360 | 387,500 | 1,136 |
| 2014-09-17 | 13,200 | 13,400 | 11,730 | 12,650 | 458,900 | 1,265 |
| 2014-09-16 | 11,700 | 14,100 | 11,650 | 14,100 | 954,900 | 1,410 |
| 2014-09-12 | 11,100 | 11,100 | 11,100 | 11,100 | 15,500 | 1,110 |
| 2014-09-11 | 10,640 | 10,960 | 9,100 | 9,600 | 482,900 | 960 |
| 2014-09-10 | 9,450 | 10,500 | 9,110 | 10,500 | 650,700 | 1,050 |
| 2014-09-09 | 8,000 | 9,230 | 7,900 | 9,000 | 180,300 | 900 |
| 2014-09-08 | 8,200 | 8,430 | 7,850 | 8,060 | 50,400 | 806 |
| 2014-09-05 | 7,900 | 8,450 | 7,430 | 8,270 | 188,600 | 827 |
| 2014-09-04 | 7,150 | 7,900 | 6,990 | 7,900 | 129,500 | 790 |
| 2014-09-03 | 7,160 | 7,190 | 6,900 | 6,900 | 12,600 | 690 |
| 2014-09-02 | 7,040 | 7,050 | 6,920 | 6,950 | 6,200 | 695 |
| 2014-09-01 | 7,100 | 7,110 | 6,920 | 6,940 | 5,400 | 694 |
| 2014-08-29 | 6,820 | 7,140 | 6,820 | 7,090 | 13,000 | 709 |
| 2014-08-28 | 6,810 | 7,010 | 6,810 | 6,820 | 6,300 | 682 |
| 2014-08-27 | 6,900 | 7,100 | 6,800 | 6,840 | 6,900 | 684 |
| 2014-08-26 | 7,240 | 7,250 | 6,900 | 6,900 | 19,400 | 690 |
| 2014-08-25 | 6,790 | 7,160 | 6,720 | 7,100 | 27,100 | 710 |
| 2014-08-22 | 6,670 | 6,840 | 6,630 | 6,710 | 12,700 | 671 |
| 2014-08-21 | 6,640 | 6,800 | 6,600 | 6,600 | 8,700 | 660 |
| 2014-08-20 | 6,850 | 6,850 | 6,640 | 6,680 | 8,600 | 668 |
| 2014-08-19 | 7,200 | 7,200 | 6,620 | 6,900 | 23,600 | 690 |
| 2014-08-18 | 7,130 | 7,280 | 7,130 | 7,160 | 4,600 | 716 |
| 2014-08-15 | 7,160 | 7,290 | 7,070 | 7,130 | 7,900 | 713 |
| 2014-08-14 | 7,600 | 7,600 | 7,150 | 7,300 | 18,400 | 730 |
| 2014-08-13 | 7,460 | 7,630 | 7,460 | 7,620 | 4,800 | 762 |
| 2014-08-12 | 7,420 | 7,580 | 7,350 | 7,580 | 8,200 | 758 |
| 2014-08-11 | 7,520 | 7,520 | 7,220 | 7,420 | 11,900 | 742 |
| 2014-08-08 | 7,620 | 7,630 | 7,040 | 7,250 | 18,800 | 725 |
| 2014-08-07 | 7,600 | 7,690 | 7,570 | 7,630 | 6,900 | 763 |
| 2014-08-06 | 7,760 | 7,890 | 7,540 | 7,550 | 15,300 | 755 |
| 2014-08-05 | 7,860 | 8,020 | 7,740 | 7,770 | 10,500 | 777 |
| 2014-08-04 | 7,850 | 8,030 | 7,830 | 7,890 | 11,300 | 789 |
| 2014-08-01 | 7,790 | 8,000 | 7,660 | 7,820 | 25,900 | 782 |
| 2014-07-31 | 8,410 | 8,460 | 7,910 | 7,930 | 41,700 | 793 |
| 2014-07-30 | 8,430 | 8,510 | 8,310 | 8,330 | 31,400 | 833 |
| 2014-07-29 | 8,690 | 8,790 | 8,420 | 8,480 | 51,700 | 848 |
| 2014-07-28 | 8,480 | 8,740 | 8,210 | 8,540 | 99,800 | 854 |
| 2014-07-25 | 7,850 | 8,470 | 7,760 | 8,470 | 120,600 | 847 |
| 2014-07-24 | 7,840 | 7,840 | 7,650 | 7,740 | 17,400 | 774 |
| 2014-07-23 | 8,010 | 8,180 | 7,700 | 7,810 | 36,400 | 781 |
| 2014-07-22 | 8,250 | 8,400 | 7,880 | 7,910 | 39,100 | 791 |
| 2014-07-18 | 7,520 | 8,000 | 7,430 | 7,980 | 40,500 | 798 |
| 2014-07-17 | 8,090 | 8,100 | 7,600 | 7,710 | 49,800 | 771 |
| 2014-07-16 | 7,650 | 8,270 | 7,500 | 7,810 | 100,700 | 781 |
| 2014-07-15 | 7,610 | 8,000 | 7,520 | 7,670 | 47,000 | 767 |
| 2014-07-14 | 7,580 | 7,650 | 7,430 | 7,540 | 34,700 | 754 |
| 2014-07-11 | 7,350 | 7,610 | 7,220 | 7,430 | 39,500 | 743 |
| 2014-07-10 | 7,850 | 8,220 | 7,240 | 7,350 | 134,300 | 735 |
| 2014-07-09 | 8,090 | 8,130 | 7,620 | 7,800 | 96,500 | 780 |
| 2014-07-08 | 8,480 | 8,530 | 8,110 | 8,310 | 65,400 | 831 |
| 2014-07-07 | 8,400 | 8,910 | 8,300 | 8,480 | 106,600 | 848 |
| 2014-07-04 | 9,290 | 9,340 | 8,500 | 8,500 | 345,800 | 850 |
| 2014-07-03 | 8,120 | 9,630 | 7,500 | 8,860 | 1,012,300 | 886 |
| 2014-07-02 | 8,300 | 8,340 | 7,860 | 8,130 | 111,500 | 813 |
| 2014-07-01 | 8,540 | 8,740 | 8,070 | 8,200 | 245,100 | 820 |
| 2014-06-30 | 8,410 | 8,570 | 7,900 | 8,200 | 605,400 | 820 |
| 2014-06-27 | 9,250 | 10,000 | 8,880 | 9,400 | 987,000 | 940 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2014-09-26]1株→5株