6095 メドピア(株) 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
2017-12-29	1,110	1,194	1,105	1,185	359,200	592.50
2017-12-28	1,131	1,142	1,090	1,108	207,400	554
2017-12-27	1,050	1,143	1,045	1,143	293,300	571.50
2017-12-26	1,036	1,075	1,036	1,049	115,300	524.50
2017-12-25	1,050	1,060	1,017	1,038	175,200	519
2017-12-22	1,024	1,071	1,015	1,060	129,300	530
2017-12-21	1,020	1,034	989	1,019	87,600	509.50
2017-12-20	1,002	1,048	990	1,000	135,100	500
2017-12-19	1,030	1,041	981	1,016	274,700	508
2017-12-18	1,115	1,120	1,030	1,030	435,800	515
2017-12-15	1,076	1,155	1,070	1,148	232,900	574
2017-12-14	1,056	1,109	1,040	1,085	209,000	542.50
2017-12-13	1,068	1,090	1,026	1,048	228,600	524
2017-12-12	1,091	1,145	1,063	1,075	281,000	537.50
2017-12-11	1,136	1,139	1,068	1,091	256,300	545.50
2017-12-08	1,171	1,210	1,091	1,124	383,600	562
2017-12-07	1,146	1,220	1,108	1,181	512,900	590.50
2017-12-06	1,100	1,149	1,035	1,120	481,100	560
2017-12-05	1,137	1,170	1,076	1,121	898,900	560.50
2017-12-04	1,151	1,256	1,123	1,199	2,313,700	599.50
2017-12-01	1,069	1,230	1,024	1,047	1,484,000	523.50
2017-11-30	1,046	1,050	952	1,003	376,500	501.50
2017-11-29	1,057	1,140	1,047	1,066	256,400	533
2017-11-28	1,074	1,167	1,049	1,087	491,900	543.50
2017-11-27	1,023	1,150	1,019	1,080	820,900	540
2017-11-24	918	1,052	887	1,040	789,400	520
2017-11-22	923	961	904	915	283,500	457.50
2017-11-21	892	935	851	923	291,700	461.50
2017-11-20	811	897	804	897	278,900	448.50
2017-11-17	826	909	800	815	810,900	407.50
2017-11-16	788	835	780	811	172,900	405.50
2017-11-15	779	825	769	785	181,400	392.50
2017-11-13	776	784	746	775	79,300	387.50
2017-11-10	756	852	756	789	482,800	394.50
2017-11-09	781	793	742	771	232,000	385.50
2017-11-08	780	830	756	807	1,201,300	403.50
2017-11-07	722	722	722	722	39,200	361
2017-11-06	628	628	619	622	9,900	311
2017-11-02	630	630	624	624	13,200	312
2017-11-01	635	642	625	631	19,000	315.50
2017-10-31	627	682	625	641	118,500	320.50
2017-10-30	644	644	628	640	27,800	320
2017-10-27	604	635	604	635	49,100	317.50
2017-10-26	610	615	601	602	18,900	301
2017-10-25	636	636	614	614	28,200	307
2017-10-24	604	613	599	613	15,300	306.50
2017-10-23	604	605	594	599	18,200	299.50
2017-10-20	596	598	591	598	11,600	299
2017-10-19	595	603	594	594	23,100	297
2017-10-18	620	620	600	601	19,800	300.50
2017-10-17	600	619	596	613	19,500	306.50
2017-10-16	605	607	594	595	67,100	297.50
2017-10-13	630	639	595	614	142,500	307
2017-10-12	670	678	658	658	18,300	329
2017-10-11	669	677	656	661	26,800	330.50
2017-10-10	641	655	635	655	12,300	327.50
2017-10-06	641	646	637	641	7,600	320.50
2017-10-05	661	666	632	648	14,800	324
2017-10-04	670	670	659	660	7,100	330
2017-10-03	670	673	660	671	11,800	335.50
2017-10-02	677	679	670	673	14,300	336.50
2017-09-29	665	682	665	670	18,100	335
2017-09-28	656	668	654	661	33,700	330.50
2017-09-27	648	656	643	656	8,500	328
2017-09-26	655	657	642	647	11,400	323.50
2017-09-25	634	657	634	652	14,100	326
2017-09-22	646	646	631	638	6,000	319
2017-09-21	650	650	645	649	4,200	324.50
2017-09-20	658	658	643	644	12,200	322
2017-09-19	640	658	635	655	18,800	327.50
2017-09-15	631	633	607	630	40,800	315
2017-09-14	650	654	630	638	11,900	319
2017-09-13	640	660	640	642	22,800	321
2017-09-12	630	635	624	635	15,800	317.50
2017-09-11	617	625	606	625	15,200	312.50
2017-09-08	618	618	586	592	27,400	296
2017-09-07	623	627	608	611	30,000	305.50
2017-09-06	623	634	612	623	18,700	311.50
2017-09-05	651	654	606	624	55,000	312
2017-09-04	667	667	654	656	14,600	328
2017-09-01	673	675	666	668	18,400	334
2017-08-31	669	681	669	675	14,800	337.50
2017-08-30	680	684	663	679	35,300	339.50
2017-08-29	690	690	680	681	15,800	340.50
2017-08-28	695	696	685	692	17,100	346
2017-08-25	695	698	688	690	5,800	345
2017-08-24	684	695	681	692	3,700	346
2017-08-23	681	694	679	691	9,900	345.50
2017-08-22	696	700	680	681	34,800	340.50
2017-08-21	707	709	695	696	23,300	348
2017-08-18	711	718	704	710	18,200	355
2017-08-17	728	736	710	716	20,300	358
2017-08-16	704	717	704	705	16,100	352.50
2017-08-15	725	726	700	707	56,200	353.50
2017-08-14	717	719	709	711	23,600	355.50
2017-08-10	743	748	721	727	41,900	363.50
2017-08-09	745	745	717	740	43,200	370
2017-08-08	755	783	746	746	95,300	373
2017-08-07	794	796	785	796	40,700	398
2017-08-04	787	796	779	787	39,700	393.50
2017-08-03	803	820	780	786	134,400	393
2017-08-02	761	788	761	780	30,000	390
2017-08-01	805	805	761	761	64,100	380.50
2017-07-31	843	845	775	798	142,500	399
2017-07-28	800	802	773	783	41,700	391.50
2017-07-27	800	808	799	806	13,300	403
2017-07-26	808	810	792	809	23,800	404.50
2017-07-25	820	828	805	807	30,600	403.50
2017-07-24	831	886	809	818	182,400	409
2017-07-21	815	832	815	828	63,800	414
2017-07-20	802	825	801	823	58,900	411.50
2017-07-19	789	800	765	788	101,400	394
2017-07-18	754	839	750	788	212,000	394
2017-07-14	744	750	735	735	55,600	367.50
2017-07-13	742	744	737	741	6,000	370.50
2017-07-12	737	747	735	736	15,000	368
2017-07-11	737	752	735	737	19,200	368.50
2017-07-10	738	739	732	733	10,800	366.50
2017-07-07	747	747	731	735	21,500	367.50
2017-07-06	757	757	747	747	15,300	373.50
2017-07-05	755	760	748	758	10,700	379
2017-07-04	771	771	750	751	25,700	375.50
2017-07-03	760	768	753	761	16,300	380.50
2017-06-30	758	760	743	758	17,300	379
2017-06-29	757	762	755	758	7,300	379
2017-06-28	770	773	750	750	28,100	375
2017-06-27	778	783	768	770	17,100	385
2017-06-26	766	784	764	775	37,000	387.50
2017-06-23	794	800	753	760	67,300	380
2017-06-22	769	797	769	789	27,200	394.50
2017-06-21	769	789	762	771	19,800	385.50
2017-06-20	773	773	760	765	15,100	382.50
2017-06-19	765	773	755	767	15,000	383.50
2017-06-16	738	766	733	750	31,500	375
2017-06-15	751	768	737	738	38,700	369
2017-06-14	773	786	750	755	33,300	377.50
2017-06-13	761	780	761	773	13,100	386.50
2017-06-12	790	791	762	765	84,000	382.50
2017-06-09	795	813	785	792	39,000	396
2017-06-08	794	825	790	790	43,500	395
2017-06-07	780	795	778	793	22,800	396.50
2017-06-06	822	822	778	787	52,900	393.50
2017-06-05	796	815	796	807	23,200	403.50
2017-06-02	820	827	791	794	77,800	397
2017-06-01	827	849	813	818	50,400	409
2017-05-31	808	823	806	812	40,500	406
2017-05-30	827	845	805	811	102,300	405.50
2017-05-29	870	870	828	830	118,900	415
2017-05-26	860	873	848	860	126,300	430
2017-05-25	859	870	855	859	73,900	429.50
2017-05-24	829	900	829	874	340,400	437
2017-05-23	846	850	816	820	157,300	410
2017-05-22	869	869	840	850	128,000	425
2017-05-19	781	841	773	832	175,600	416
2017-05-18	789	789	755	771	63,800	385.50
2017-05-17	750	795	747	785	149,800	392.50
2017-05-16	750	765	731	750	76,200	375
2017-05-15	715	744	712	742	35,700	371
2017-05-12	727	737	717	723	33,700	361.50
2017-05-11	727	741	723	728	40,700	364
2017-05-10	736	749	716	730	43,900	365
2017-05-09	730	740	691	728	111,600	364
2017-05-08	725	740	714	726	54,500	363
2017-05-02	703	760	698	717	105,100	358.50
2017-05-01	723	723	699	702	34,700	351
2017-04-28	726	726	703	710	25,600	355
2017-04-27	714	719	703	719	23,800	359.50
2017-04-26	695	718	695	708	27,300	354
2017-04-25	678	695	678	695	19,600	347.50
2017-04-24	700	704	678	682	40,000	341
2017-04-21	712	713	686	700	56,700	350
2017-04-20	730	735	703	711	49,700	355.50
2017-04-19	716	765	716	736	103,300	368
2017-04-18	735	735	711	715	37,900	357.50
2017-04-17	710	723	687	711	89,900	355.50
2017-04-14	700	773	686	713	589,100	356.50
2017-04-13	630	687	630	673	81,700	336.50
2017-04-12	661	665	636	636	87,300	318
2017-04-11	705	708	669	675	104,100	337.50
2017-04-10	774	783	689	711	166,200	355.50
2017-04-07	731	798	721	741	64,000	370.50
2017-04-06	747	760	729	731	55,600	365.50
2017-04-05	763	792	750	758	49,900	379
2017-04-04	813	819	761	770	139,300	385
2017-04-03	779	822	768	813	81,200	406.50
2017-03-31	767	793	762	766	50,300	383
2017-03-30	795	799	770	770	53,100	385
2017-03-29	753	795	753	787	104,500	393.50
2017-03-28	749	775	743	748	41,900	374
2017-03-27	758	770	748	755	30,200	377.50
2017-03-24	739	752	733	752	20,100	376
2017-03-23	748	762	735	736	30,500	368
2017-03-22	758	787	743	758	88,700	379
2017-03-21	753	764	752	755	36,100	377.50
2017-03-17	744	756	741	754	46,600	377
2017-03-16	720	744	720	737	47,600	368.50
2017-03-15	735	738	718	720	100,200	360
2017-03-14	736	759	733	744	102,800	372
2017-03-13	775	780	733	742	239,700	371
2017-03-10	813	813	782	792	78,500	396
2017-03-09	837	837	788	800	107,300	400
2017-03-08	800	840	796	824	143,600	412
2017-03-07	791	820	789	790	135,600	395
2017-03-06	855	874	794	801	288,900	400.50
2017-03-03	827	858	807	842	200,000	421
2017-03-02	801	880	786	832	508,300	416
2017-03-01	775	800	739	795	188,300	397.50
2017-02-28	789	795	771	775	73,400	387.50
2017-02-27	793	800	767	776	138,600	388
2017-02-24	795	826	784	799	152,700	399.50
2017-02-23	810	828	781	812	267,100	406
2017-02-22	810	840	796	819	673,500	409.50
2017-02-21	749	804	738	790	647,400	395
2017-02-20	671	756	671	756	411,600	378
2017-02-17	660	692	660	671	55,700	335.50
2017-02-16	680	688	660	660	89,700	330
2017-02-15	704	710	680	685	176,000	342.50
2017-02-14	682	688	648	675	187,800	337.50
2017-02-13	686	705	653	672	250,000	336
2017-02-10	707	713	685	710	372,500	355
2017-02-09	697	774	685	722	1,660,800	361
2017-02-08	666	742	663	720	2,797,500	360
2017-02-07	682	703	633	642	913,900	321
2017-02-06	643	693	618	693	729,600	346.50
2017-02-03	555	597	550	593	177,600	296.50
2017-02-02	535	550	522	540	66,100	270
2017-02-01	502	533	500	520	48,200	260
2017-01-31	518	519	505	512	20,800	256
2017-01-30	517	524	513	520	22,200	260
2017-01-27	513	523	508	520	20,300	260
2017-01-26	500	515	496	512	21,500	256
2017-01-25	493	504	488	501	49,400	250.50
2017-01-24	506	508	487	490	39,900	245
2017-01-23	516	517	496	507	35,700	253.50
2017-01-20	511	517	502	514	49,800	257
2017-01-19	500	525	490	501	115,500	250.50
2017-01-18	473	489	473	486	30,300	243
2017-01-17	474	476	472	472	10,100	236
2017-01-16	474	477	470	473	21,900	236.50
2017-01-13	472	477	471	474	17,200	237
2017-01-12	478	480	471	474	11,300	237
2017-01-11	470	478	470	477	16,500	238.50
2017-01-10	465	471	465	470	22,000	235
2017-01-06	482	482	461	465	46,500	232.50
2017-01-05	470	494	469	479	21,800	239.50
2017-01-04	470	471	460	469	17,900	234.50

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