6095 メドピア(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,601	1,624	1,525	1,560	161,400	780
2018-12-27	1,685	1,690	1,610	1,632	230,800	816
2018-12-26	1,569	1,607	1,515	1,553	146,800	776.50
2018-12-25	1,485	1,577	1,483	1,509	220,700	754.50
2018-12-21	1,675	1,712	1,586	1,633	224,000	816.50
2018-12-20	1,726	1,761	1,670	1,703	179,800	851.50
2018-12-19	1,749	1,812	1,717	1,785	160,100	892.50
2018-12-18	1,788	1,815	1,723	1,733	210,500	866.50
2018-12-17	1,901	1,903	1,822	1,834	145,800	917
2018-12-14	2,022	2,022	1,878	1,899	189,500	949.50
2018-12-13	2,044	2,049	1,976	1,996	130,600	998
2018-12-12	1,988	2,042	1,914	2,040	206,000	1,020
2018-12-11	2,061	2,090	1,958	1,979	150,500	989.50
2018-12-10	2,027	2,103	2,019	2,021	127,200	1,010.50
2018-12-07	2,068	2,124	2,035	2,108	141,500	1,054
2018-12-06	2,140	2,165	1,993	2,032	234,700	1,016
2018-12-05	2,064	2,181	2,055	2,136	206,700	1,068
2018-12-04	2,234	2,269	2,097	2,098	268,600	1,049
2018-12-03	2,292	2,359	2,237	2,253	226,400	1,126.50
2018-11-30	2,235	2,295	2,220	2,264	162,600	1,132
2018-11-29	2,208	2,269	2,202	2,211	123,200	1,105.50
2018-11-28	2,182	2,246	2,153	2,213	96,300	1,106.50
2018-11-27	2,232	2,269	2,175	2,191	105,300	1,095.50
2018-11-26	2,137	2,276	2,131	2,240	152,500	1,120
2018-11-22	2,200	2,233	2,106	2,146	221,700	1,073
2018-11-21	2,156	2,259	2,143	2,191	154,200	1,095.50
2018-11-20	2,250	2,315	2,207	2,229	182,500	1,114.50
2018-11-19	2,237	2,312	2,225	2,282	255,400	1,141
2018-11-16	2,150	2,319	2,136	2,262	816,900	1,131
2018-11-15	2,150	2,170	2,048	2,170	536,200	1,085
2018-11-14	1,850	1,880	1,766	1,770	162,500	885
2018-11-13	1,801	1,939	1,792	1,872	181,300	936
2018-11-12	2,085	2,086	1,810	1,877	455,400	938.50
2018-11-09	2,081	2,124	2,008	2,095	157,500	1,047.50
2018-11-08	2,148	2,149	2,057	2,095	143,300	1,047.50
2018-11-07	1,976	2,045	1,950	2,014	129,600	1,007
2018-11-06	2,018	2,026	1,928	1,976	105,700	988
2018-11-05	1,920	2,015	1,912	1,963	137,900	981.50
2018-11-02	1,947	1,996	1,903	1,942	154,100	971
2018-11-01	1,917	1,965	1,875	1,920	161,700	960
2018-10-31	1,880	1,939	1,846	1,917	168,000	958.50
2018-10-30	1,714	1,837	1,698	1,805	170,700	902.50
2018-10-29	1,825	1,860	1,713	1,723	202,400	861.50
2018-10-26	1,936	1,949	1,782	1,814	266,600	907
2018-10-25	2,000	2,010	1,888	1,896	261,900	948
2018-10-24	2,200	2,205	2,040	2,051	168,200	1,025.50
2018-10-23	2,161	2,239	2,125	2,155	161,100	1,077.50
2018-10-22	2,200	2,230	2,103	2,182	159,800	1,091
2018-10-19	2,123	2,235	2,116	2,235	138,200	1,117.50
2018-10-18	2,194	2,219	2,107	2,173	216,300	1,086.50
2018-10-17	2,084	2,228	2,070	2,192	400,100	1,096
2018-10-16	2,055	2,089	1,981	2,034	213,100	1,017
2018-10-15	2,138	2,138	2,046	2,055	250,700	1,027.50
2018-10-12	1,998	2,182	1,998	2,179	291,500	1,089.50
2018-10-11	1,948	2,056	1,930	2,012	272,400	1,006
2018-10-10	2,113	2,173	2,042	2,097	133,800	1,048.50
2018-10-09	2,069	2,124	2,016	2,113	140,700	1,056.50
2018-10-05	2,228	2,228	2,072	2,098	308,300	1,049
2018-10-04	2,284	2,314	2,221	2,247	115,000	1,123.50
2018-10-03	2,362	2,364	2,212	2,247	233,900	1,123.50
2018-10-02	2,422	2,441	2,340	2,351	180,700	1,175.50
2018-10-01	2,315	2,447	2,280	2,434	301,900	1,217
2018-09-28	2,300	2,317	2,237	2,282	109,600	1,141
2018-09-27	2,305	2,388	2,233	2,253	292,700	1,126.50
2018-09-26	2,235	2,372	2,222	2,328	251,300	1,164
2018-09-25	2,220	2,242	2,175	2,220	90,600	1,110
2018-09-21	2,255	2,301	2,180	2,219	152,200	1,109.50
2018-09-20	2,241	2,249	2,191	2,244	112,600	1,122
2018-09-19	2,186	2,285	2,186	2,236	219,400	1,118
2018-09-18	2,270	2,284	2,140	2,189	342,600	1,094.50
2018-09-14	2,335	2,379	2,295	2,334	255,300	1,167
2018-09-13	2,242	2,329	2,229	2,312	354,400	1,156
2018-09-12	2,147	2,230	2,126	2,222	254,000	1,111
2018-09-11	2,100	2,180	2,075	2,147	265,200	1,073.50
2018-09-10	1,990	2,137	1,985	2,116	411,200	1,058
2018-09-07	1,910	1,980	1,891	1,959	264,100	979.50
2018-09-06	1,973	2,020	1,914	1,930	301,600	965
2018-09-05	2,216	2,229	2,025	2,033	483,900	1,016.50
2018-09-04	2,150	2,239	2,150	2,220	217,100	1,110
2018-09-03	2,172	2,193	2,137	2,157	141,700	1,078.50
2018-08-31	2,150	2,193	2,142	2,176	207,900	1,088
2018-08-30	2,147	2,227	2,146	2,190	373,100	1,095
2018-08-29	2,147	2,183	2,110	2,130	250,500	1,065
2018-08-28	2,034	2,161	2,015	2,147	517,800	1,073.50
2018-08-27	2,034	2,050	1,978	2,010	211,800	1,005
2018-08-24	2,085	2,095	1,971	2,034	418,800	1,017
2018-08-23	2,015	2,096	2,006	2,077	327,100	1,038.50
2018-08-22	1,932	2,033	1,915	2,026	396,200	1,013
2018-08-21	1,917	1,945	1,863	1,932	453,700	966
2018-08-20	1,870	1,944	1,866	1,918	507,700	959
2018-08-17	1,828	1,878	1,795	1,855	419,800	927.50
2018-08-16	1,782	1,876	1,758	1,825	618,100	912.50
2018-08-15	1,760	1,838	1,725	1,796	638,100	898
2018-08-14	1,797	1,833	1,653	1,755	2,259,400	877.50
2018-08-13	1,578	1,578	1,510	1,544	237,200	772
2018-08-10	1,555	1,587	1,541	1,556	88,800	778
2018-08-09	1,556	1,593	1,529	1,574	83,700	787
2018-08-08	1,506	1,559	1,504	1,550	90,000	775
2018-08-07	1,500	1,516	1,479	1,496	51,700	748
2018-08-06	1,486	1,511	1,473	1,496	49,900	748
2018-08-03	1,559	1,559	1,482	1,485	119,700	742.50
2018-08-02	1,531	1,582	1,517	1,547	97,700	773.50
2018-08-01	1,519	1,548	1,489	1,545	102,100	772.50
2018-07-31	1,488	1,512	1,450	1,512	109,700	756
2018-07-30	1,600	1,600	1,480	1,483	235,400	741.50
2018-07-27	1,630	1,668	1,565	1,575	204,000	787.50
2018-07-26	1,580	1,661	1,562	1,625	238,100	812.50
2018-07-25	1,579	1,579	1,542	1,569	59,700	784.50
2018-07-24	1,551	1,560	1,504	1,560	120,700	780
2018-07-23	1,525	1,566	1,503	1,560	115,900	780
2018-07-20	1,501	1,547	1,496	1,513	81,100	756.50
2018-07-19	1,559	1,559	1,487	1,499	90,700	749.50
2018-07-18	1,529	1,577	1,511	1,530	134,700	765
2018-07-17	1,559	1,572	1,483	1,500	138,300	750
2018-07-13	1,540	1,564	1,505	1,557	123,500	778.50
2018-07-12	1,508	1,543	1,488	1,540	58,700	770
2018-07-11	1,508	1,525	1,475	1,496	97,100	748
2018-07-10	1,584	1,596	1,521	1,528	129,900	764
2018-07-09	1,536	1,563	1,498	1,558	130,300	779
2018-07-06	1,493	1,542	1,450	1,526	156,200	763
2018-07-05	1,523	1,556	1,427	1,450	258,400	725
2018-07-04	1,572	1,572	1,520	1,542	125,200	771
2018-07-03	1,593	1,655	1,541	1,575	221,800	787.50
2018-07-02	1,659	1,660	1,572	1,586	176,700	793
2018-06-29	1,645	1,705	1,619	1,649	149,200	824.50
2018-06-28	1,700	1,700	1,610	1,620	154,500	810
2018-06-27	1,641	1,719	1,639	1,699	133,600	849.50
2018-06-26	1,652	1,670	1,623	1,640	161,100	820
2018-06-25	1,745	1,774	1,652	1,678	246,400	839
2018-06-22	1,801	1,844	1,721	1,751	270,000	875.50
2018-06-21	1,768	1,849	1,755	1,841	232,800	920.50
2018-06-20	1,675	1,768	1,670	1,768	178,800	884
2018-06-19	1,760	1,782	1,680	1,691	215,400	845.50
2018-06-18	1,840	1,843	1,708	1,745	309,000	872.50
2018-06-15	1,775	1,829	1,761	1,829	195,600	914.50
2018-06-14	1,781	1,795	1,743	1,755	125,100	877.50
2018-06-13	1,840	1,854	1,777	1,795	194,600	897.50
2018-06-12	1,801	1,831	1,770	1,826	150,300	913
2018-06-11	1,800	1,823	1,725	1,799	235,100	899.50
2018-06-08	1,762	1,833	1,734	1,807	301,500	903.50
2018-06-07	1,755	1,776	1,721	1,760	404,100	880
2018-06-06	1,845	1,860	1,725	1,741	510,100	870.50
2018-06-05	1,949	1,980	1,806	1,836	590,500	918
2018-06-04	2,101	2,129	1,930	1,935	413,800	967.50
2018-06-01	2,121	2,176	2,083	2,097	324,700	1,048.50
2018-05-31	2,035	2,160	2,009	2,125	566,900	1,062.50
2018-05-30	1,975	2,035	1,950	2,009	225,000	1,004.50
2018-05-29	2,060	2,088	1,991	2,012	408,800	1,006
2018-05-28	1,943	2,074	1,927	2,060	431,400	1,030
2018-05-25	1,899	1,983	1,884	1,955	291,500	977.50
2018-05-24	1,906	1,963	1,860	1,926	247,300	963
2018-05-23	1,971	2,066	1,932	1,946	480,200	973
2018-05-22	1,989	2,045	1,935	1,975	350,300	987.50
2018-05-21	1,930	2,055	1,890	2,016	821,300	1,008
2018-05-18	1,901	1,960	1,822	1,960	820,600	980
2018-05-17	1,800	1,933	1,783	1,931	774,600	965.50
2018-05-16	1,747	1,820	1,711	1,773	356,800	886.50
2018-05-15	1,716	1,737	1,674	1,737	219,500	868.50
2018-05-14	1,660	1,747	1,655	1,716	383,600	858
2018-05-11	1,726	1,730	1,614	1,660	650,300	830
2018-05-10	1,780	1,840	1,741	1,750	516,900	875
2018-05-09	1,757	1,830	1,722	1,811	1,033,300	905.50
2018-05-08	1,783	1,910	1,745	1,775	5,273,500	887.50
2018-05-07	1,494	1,545	1,427	1,533	460,100	766.50
2018-05-02	1,359	1,456	1,354	1,450	256,700	725
2018-05-01	1,358	1,371	1,321	1,342	146,400	671
2018-04-27	1,365	1,375	1,344	1,358	64,000	679
2018-04-26	1,360	1,385	1,340	1,364	104,700	682
2018-04-25	1,355	1,385	1,346	1,358	77,700	679
2018-04-24	1,355	1,395	1,343	1,365	91,600	682.50
2018-04-23	1,355	1,376	1,330	1,347	99,400	673.50
2018-04-20	1,339	1,381	1,322	1,355	88,900	677.50
2018-04-19	1,385	1,385	1,320	1,336	160,800	668
2018-04-18	1,368	1,410	1,344	1,387	106,400	693.50
2018-04-17	1,376	1,389	1,291	1,386	298,500	693
2018-04-16	1,440	1,455	1,340	1,370	334,300	685
2018-04-13	1,407	1,435	1,386	1,431	180,000	715.50
2018-04-12	1,376	1,432	1,365	1,417	221,600	708.50
2018-04-11	1,442	1,449	1,362	1,383	320,100	691.50
2018-04-10	1,489	1,525	1,447	1,453	406,800	726.50
2018-04-09	1,431	1,472	1,399	1,459	337,000	729.50
2018-04-06	1,400	1,420	1,364	1,385	232,600	692.50
2018-04-05	1,398	1,432	1,352	1,415	340,600	707.50
2018-04-04	1,451	1,454	1,361	1,378	508,300	689
2018-04-03	1,480	1,486	1,417	1,451	458,400	725.50
2018-03-30	1,588	1,672	1,550	1,605	2,020,800	802.50
2018-03-29	1,500	1,605	1,441	1,557	994,200	778.50
2018-03-28	1,427	1,538	1,426	1,462	436,400	731
2018-03-27	1,500	1,518	1,440	1,456	362,200	728
2018-03-26	1,471	1,480	1,367	1,455	1,179,500	727.50
2018-03-23	1,489	1,562	1,480	1,491	744,500	745.50
2018-03-22	1,520	1,588	1,482	1,578	756,900	789
2018-03-20	1,581	1,639	1,500	1,520	1,357,600	760
2018-03-19	1,800	1,835	1,592	1,600	1,944,200	800
2018-03-16	1,730	1,923	1,728	1,880	3,204,800	940
2018-03-15	1,730	1,748	1,673	1,690	565,500	845
2018-03-14	1,621	1,749	1,611	1,743	1,034,500	871.50
2018-03-13	1,614	1,695	1,587	1,648	869,200	824
2018-03-12	1,744	1,778	1,602	1,654	1,919,800	827
2018-03-09	1,702	1,867	1,645	1,691	6,454,800	845.50
2018-03-08	1,675	1,724	1,600	1,668	4,712,100	834
2018-03-07	1,561	1,749	1,473	1,695	12,873,700	847.50
2018-03-06	1,470	1,470	1,470	1,470	66,200	735
2018-03-05	1,291	1,308	1,169	1,176	484,600	588
2018-03-02	1,393	1,417	1,267	1,277	610,300	638.50
2018-03-01	1,418	1,498	1,396	1,443	225,700	721.50
2018-02-28	1,415	1,464	1,380	1,432	196,500	716
2018-02-27	1,422	1,494	1,360	1,436	594,900	718
2018-02-26	1,280	1,452	1,233	1,432	699,000	716
2018-02-23	1,303	1,319	1,240	1,260	169,500	630
2018-02-22	1,250	1,340	1,220	1,303	387,000	651.50
2018-02-21	1,290	1,348	1,251	1,277	382,700	638.50
2018-02-20	1,290	1,290	1,215	1,263	525,900	631.50
2018-02-19	1,169	1,295	1,139	1,281	783,400	640.50
2018-02-16	1,123	1,200	1,057	1,158	1,137,100	579
2018-02-15	1,040	1,055	1,028	1,055	85,400	527.50
2018-02-14	919	948	883	905	87,500	452.50
2018-02-13	974	979	913	934	122,400	467
2018-02-09	920	959	918	951	112,200	475.50
2018-02-08	927	990	925	975	113,800	487.50
2018-02-07	961	985	920	921	117,500	460.50
2018-02-06	910	969	826	901	279,700	450.50
2018-02-05	1,008	1,017	973	1,015	160,900	507.50
2018-02-02	1,060	1,060	1,019	1,036	92,000	518
2018-02-01	1,021	1,061	1,016	1,058	76,900	529
2018-01-31	1,055	1,072	1,024	1,028	97,000	514
2018-01-30	1,103	1,115	1,018	1,050	263,400	525
2018-01-29	1,122	1,145	1,103	1,115	110,400	557.50
2018-01-26	1,105	1,115	1,079	1,109	89,300	554.50
2018-01-25	1,103	1,107	1,071	1,077	92,700	538.50
2018-01-24	1,089	1,137	1,081	1,120	128,100	560
2018-01-23	1,099	1,099	1,067	1,077	73,700	538.50
2018-01-22	1,073	1,092	1,047	1,087	84,000	543.50
2018-01-19	1,027	1,078	1,027	1,066	100,000	533
2018-01-18	1,055	1,065	1,015	1,046	115,900	523
2018-01-17	1,080	1,081	1,031	1,040	221,200	520
2018-01-16	1,140	1,144	1,080	1,086	200,500	543
2018-01-15	1,138	1,150	1,102	1,117	85,300	558.50
2018-01-12	1,173	1,180	1,120	1,125	236,900	562.50
2018-01-11	1,088	1,196	1,083	1,196	434,000	598
2018-01-10	1,099	1,136	1,083	1,096	191,100	548
2018-01-09	1,122	1,122	1,078	1,088	140,400	544
2018-01-05	1,209	1,227	1,078	1,093	455,400	546.50
2018-01-04	1,194	1,197	1,154	1,184	132,800	592

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