6095 メドピア(株) 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
2016-12-30	459	465	459	463	14,300	231.50
2016-12-29	470	470	459	461	11,800	230.50
2016-12-28	463	479	461	466	21,900	233
2016-12-27	490	490	463	463	55,000	231.50
2016-12-26	457	483	456	474	118,800	237
2016-12-22	463	464	450	455	121,700	227.50
2016-12-21	473	478	461	462	129,300	231
2016-12-20	475	484	469	474	20,600	237
2016-12-19	483	483	473	475	13,600	237.50
2016-12-16	485	487	481	481	17,800	240.50
2016-12-15	487	488	478	482	28,100	241
2016-12-14	494	499	482	484	56,500	242
2016-12-13	504	505	494	498	10,800	249
2016-12-12	501	509	495	499	11,300	249.50
2016-12-09	489	503	486	497	24,400	248.50
2016-12-08	486	500	486	492	21,500	246
2016-12-07	498	498	483	486	21,300	243
2016-12-06	501	505	483	490	61,200	245
2016-12-05	500	505	499	502	17,000	251
2016-12-02	509	513	503	504	21,500	252
2016-12-01	519	533	513	516	12,400	258
2016-11-30	528	530	514	520	27,500	260
2016-11-29	538	539	522	532	34,000	266
2016-11-28	529	537	520	522	19,400	261
2016-11-25	539	552	516	519	56,900	259.50
2016-11-24	515	540	510	540	83,600	270
2016-11-22	509	515	501	508	23,500	254
2016-11-21	513	518	502	507	23,300	253.50
2016-11-18	522	522	501	517	29,500	258.50
2016-11-17	508	526	507	520	21,200	260
2016-11-16	509	518	504	510	33,600	255
2016-11-15	527	527	503	509	53,600	254.50
2016-11-14	504	538	502	510	234,200	255
2016-11-11	540	540	540	540	98,000	270
2016-11-10	447	460	447	460	37,700	230
2016-11-09	452	460	420	435	94,300	217.50
2016-11-08	459	459	448	453	20,300	226.50
2016-11-07	452	456	446	453	17,400	226.50
2016-11-04	465	467	432	445	79,200	222.50
2016-11-02	490	510	470	471	56,500	235.50
2016-11-01	495	497	490	490	4,900	245
2016-10-31	490	492	487	492	11,400	246
2016-10-28	494	497	489	490	10,000	245
2016-10-27	499	500	490	493	7,600	246.50
2016-10-26	495	500	493	497	7,800	248.50
2016-10-25	500	509	486	493	38,600	246.50
2016-10-24	516	520	490	498	39,700	249
2016-10-21	541	541	508	526	80,500	263
2016-10-20	500	535	500	525	107,200	262.50
2016-10-19	482	505	482	503	93,200	251.50
2016-10-17	468	476	461	476	30,600	238
2016-10-13	455	460	444	445	35,800	222.50
2016-10-12	462	470	458	458	25,000	229
2016-10-11	480	483	465	468	39,400	234
2016-10-07	491	491	475	478	14,500	239
2016-10-06	500	502	479	483	72,900	241.50
2016-10-05	467	515	466	506	151,600	253
2016-10-04	476	479	464	473	32,100	236.50
2016-10-03	463	500	450	476	99,400	238
2016-09-30	456	457	446	457	12,200	228.50
2016-09-29	450	467	450	457	25,900	228.50
2016-09-28	460	468	457	458	16,600	229
2016-09-27	451	456	445	453	17,900	226.50
2016-09-26	457	457	445	451	17,000	225.50
2016-09-23	468	468	440	449	29,400	224.50
2016-09-21	449	504	438	460	165,100	230
2016-09-20	451	451	438	442	15,300	221
2016-09-16	450	455	437	450	20,200	225
2016-09-15	449	456	439	448	32,800	224
2016-09-14	470	470	453	454	20,700	227
2016-09-13	470	480	447	471	49,100	235.50
2016-09-12	479	488	469	469	45,500	234.50
2016-09-09	470	509	467	495	229,800	247.50
2016-09-08	449	475	435	462	54,800	231
2016-09-07	431	448	430	441	32,500	220.50
2016-09-06	424	431	421	427	29,500	213.50
2016-09-05	423	428	415	423	13,300	211.50
2016-09-02	423	427	420	421	9,000	210.50
2016-09-01	422	432	418	421	11,500	210.50
2016-08-31	413	420	411	416	15,100	208
2016-08-30	410	412	403	411	12,900	205.50
2016-08-29	414	418	401	406	44,400	203
2016-08-26	421	425	414	416	18,000	208
2016-08-25	422	431	416	416	10,700	208
2016-08-24	421	425	420	420	13,300	210
2016-08-23	436	439	421	421	17,500	210.50
2016-08-22	431	432	411	432	18,300	216
2016-08-19	438	450	431	431	24,500	215.50
2016-08-18	464	465	434	438	46,000	219
2016-08-17	486	491	468	468	49,500	234
2016-08-16	485	561	485	485	250,500	242.50
2016-08-15	483	493	483	485	16,100	242.50
2016-08-12	482	500	477	495	52,600	247.50
2016-08-10	520	520	508	518	22,900	259
2016-08-09	510	517	499	517	23,400	258.50
2016-08-08	516	521	502	505	39,400	252.50
2016-08-05	505	530	498	506	43,000	253
2016-08-04	490	504	490	495	14,500	247.50
2016-08-03	505	505	492	493	21,200	246.50
2016-08-02	506	506	498	504	24,300	252
2016-08-01	500	505	494	503	28,100	251.50
2016-07-29	485	498	475	496	31,100	248
2016-07-28	490	494	485	487	17,800	243.50
2016-07-27	489	496	489	491	15,600	245.50
2016-07-26	493	498	490	491	22,600	245.50
2016-07-25	505	505	494	494	14,600	247
2016-07-22	498	501	490	498	17,400	249
2016-07-21	500	502	495	498	8,400	249
2016-07-20	491	497	485	497	15,800	248.50
2016-07-19	490	496	482	494	29,500	247
2016-07-15	507	507	481	490	57,000	245
2016-07-14	518	518	505	510	16,900	255
2016-07-13	526	526	506	510	42,600	255
2016-07-12	534	538	511	516	90,300	258
2016-07-11	504	599	504	524	386,000	262
2016-07-08	518	527	493	500	29,300	250
2016-07-07	540	540	508	515	28,200	257.50
2016-07-06	555	555	523	531	27,000	265.50
2016-07-05	559	566	550	562	16,200	281
2016-07-04	542	564	534	557	11,900	278.50
2016-07-01	542	551	520	551	21,500	275.50
2016-06-30	528	544	515	542	33,500	271
2016-06-29	515	528	500	528	22,300	264
2016-06-28	481	510	464	510	27,800	255
2016-06-27	470	494	470	489	25,300	244.50
2016-06-24	524	542	455	470	71,600	235
2016-06-23	530	539	520	539	13,300	269.50
2016-06-22	559	559	525	542	19,800	271
2016-06-21	536	569	521	554	14,800	277
2016-06-20	501	539	501	536	47,300	268
2016-06-17	505	518	501	501	19,800	250.50
2016-06-16	561	561	501	504	53,200	252
2016-06-15	511	547	511	547	24,900	273.50
2016-06-14	568	572	506	511	102,900	255.50
2016-06-13	612	612	576	576	42,300	288
2016-06-10	592	608	590	607	39,300	303.50
2016-06-09	591	605	588	592	57,300	296
2016-06-08	610	615	588	591	45,200	295.50
2016-06-07	594	618	588	602	48,700	301
2016-06-06	590	599	576	594	23,000	297
2016-06-03	580	603	576	592	52,200	296
2016-06-02	601	609	578	588	45,100	294
2016-06-01	605	619	598	602	46,200	301
2016-05-31	611	616	598	605	49,500	302.50
2016-05-30	594	615	594	601	66,400	300.50
2016-05-27	576	596	567	583	72,200	291.50
2016-05-26	610	612	576	583	76,700	291.50
2016-05-25	635	635	596	601	178,900	300.50
2016-05-24	573	667	562	645	212,100	322.50
2016-05-23	563	580	560	570	74,500	285
2016-05-20	557	568	548	563	66,700	281.50
2016-05-19	553	564	542	552	104,600	276
2016-05-18	617	633	523	541	452,500	270.50
2016-05-17	664	684	617	623	575,200	311.50
2016-05-16	709	709	709	709	426,400	354.50
2016-05-13	629	631	606	609	97,100	304.50
2016-05-12	660	660	627	635	126,000	317.50
2016-05-11	709	709	662	676	106,500	338
2016-05-10	757	810	691	712	235,100	356
2016-05-09	700	752	670	752	207,600	376
2016-05-06	627	688	621	652	49,900	326
2016-05-02	616	662	603	637	37,500	318.50
2016-04-28	680	682	630	656	39,500	328
2016-04-27	657	708	650	690	50,300	345
2016-04-26	708	710	635	674	107,800	337
2016-04-25	706	737	705	716	41,300	358
2016-04-22	746	768	708	721	69,600	360.50
2016-04-21	760	795	718	731	99,000	365.50
2016-04-20	713	836	713	761	373,700	380.50
2016-04-19	706	708	680	704	125,000	352
2016-04-18	694	712	661	676	169,300	338
2016-04-15	765	800	731	731	153,400	365.50
2016-04-14	755	820	724	795	480,100	397.50
2016-04-13	755	860	750	773	1,720,800	386.50
2016-04-12	635	710	635	710	267,100	355
2016-04-11	572	622	570	610	122,100	305
2016-04-08	537	575	522	572	70,700	286
2016-04-07	542	580	534	551	112,800	275.50
2016-04-06	569	574	538	542	100,700	271
2016-04-05	629	629	556	567	249,900	283.50
2016-04-04	641	651	615	631	195,200	315.50
2016-04-01	700	746	645	671	665,000	335.50
2016-03-31	760	760	742	760	373,100	380
2016-03-30	660	660	660	660	24,500	330
2016-03-29	504	560	482	560	132,200	280
2016-03-28	533	546	480	480	64,500	240
2016-03-25	500	532	500	525	50,800	262.50
2016-03-24	516	516	500	504	20,600	252
2016-03-23	531	531	500	507	50,300	253.50
2016-03-22	465	520	465	514	84,400	257
2016-03-18	510	510	462	464	83,500	232
2016-03-17	538	538	502	511	231,400	255.50
2016-03-16	491	559	486	558	483,800	279
2016-03-15	402	480	402	480	191,400	240
2016-03-14	412	412	390	400	22,800	200
2016-03-11	401	411	398	404	22,800	202
2016-03-10	410	418	400	407	9,800	203.50
2016-03-09	418	420	398	402	16,400	201
2016-03-08	440	440	407	419	11,400	209.50
2016-03-07	418	462	418	441	26,100	220.50
2016-03-04	408	425	405	417	15,400	208.50
2016-03-03	389	419	382	419	19,900	209.50
2016-03-02	386	394	381	387	10,300	193.50
2016-03-01	386	392	380	381	6,300	190.50
2016-02-29	386	396	385	389	5,900	194.50
2016-02-26	373	385	373	384	11,800	192
2016-02-25	378	387	372	381	18,300	190.50
2016-02-24	399	399	378	387	11,500	193.50
2016-02-23	408	408	400	401	19,500	200.50
2016-02-22	407	420	400	401	8,200	200.50
2016-02-19	400	402	381	395	10,900	197.50
2016-02-18	380	385	357	379	15,000	189.50
2016-02-17	370	410	355	363	29,700	181.50
2016-02-16	357	371	357	371	15,000	185.50
2016-02-15	370	391	351	356	36,900	178
2016-02-12	420	420	370	370	55,500	185
2016-02-10	432	462	400	422	55,100	211
2016-02-09	450	469	416	416	76,800	208
2016-02-08	420	482	411	482	42,500	241
2016-02-05	409	411	400	402	28,600	201
2016-02-04	425	434	420	421	7,600	210.50
2016-02-03	444	446	432	440	11,100	220
2016-02-02	451	451	445	447	3,500	223.50
2016-02-01	432	455	432	451	17,800	225.50
2016-01-29	431	442	429	431	12,500	215.50
2016-01-28	431	444	430	431	9,000	215.50
2016-01-27	432	449	427	446	30,500	223
2016-01-26	407	450	407	440	92,800	220
2016-01-25	442	459	441	455	8,900	227.50
2016-01-22	463	463	412	450	33,600	225
2016-01-21	460	471	420	422	28,400	211
2016-01-20	473	479	471	472	20,400	236
2016-01-19	477	493	466	478	6,200	239
2016-01-18	475	485	455	485	23,000	242.50
2016-01-15	506	506	473	493	17,800	246.50
2016-01-14	479	483	469	481	14,200	240.50
2016-01-13	477	500	476	479	9,500	239.50
2016-01-12	501	504	475	475	46,700	237.50
2016-01-08	503	522	503	511	12,300	255.50
2016-01-07	567	567	522	522	30,500	261
2016-01-06	595	602	559	560	25,100	280
2016-01-05	538	600	516	585	34,600	292.50
2016-01-04	539	555	531	545	7,200	272.50

分割・併合履歴： [2019-06-26]1株→2株 [2014-09-26]1株→5株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31