6095 メドピア(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,770	1,835	1,743	1,817	418,100	1,817
2019-12-27	1,740	1,799	1,723	1,768	515,200	1,768
2019-12-26	1,715	1,747	1,711	1,740	381,300	1,740
2019-12-25	1,690	1,738	1,685	1,720	648,000	1,720
2019-12-24	1,590	1,679	1,590	1,675	418,100	1,675
2019-12-23	1,610	1,615	1,583	1,605	176,700	1,605
2019-12-20	1,574	1,605	1,564	1,593	251,500	1,593
2019-12-19	1,555	1,593	1,545	1,561	225,700	1,561
2019-12-18	1,562	1,562	1,515	1,558	232,900	1,558
2019-12-17	1,504	1,571	1,494	1,571	286,900	1,571
2019-12-16	1,490	1,541	1,471	1,501	276,300	1,501
2019-12-13	1,599	1,599	1,505	1,517	388,100	1,517
2019-12-12	1,630	1,631	1,572	1,572	348,400	1,572
2019-12-11	1,589	1,643	1,589	1,633	305,200	1,633
2019-12-10	1,586	1,610	1,566	1,604	215,800	1,604
2019-12-09	1,607	1,619	1,569	1,607	201,000	1,607
2019-12-06	1,572	1,608	1,552	1,605	274,900	1,605
2019-12-05	1,620	1,625	1,577	1,593	317,900	1,593
2019-12-04	1,599	1,631	1,588	1,617	297,900	1,617
2019-12-03	1,622	1,659	1,602	1,617	374,900	1,617
2019-12-02	1,692	1,700	1,605	1,626	704,900	1,626
2019-11-29	1,707	1,725	1,659	1,714	478,700	1,714
2019-11-28	1,692	1,735	1,688	1,711	602,800	1,711
2019-11-27	1,642	1,713	1,642	1,691	596,100	1,691
2019-11-26	1,627	1,674	1,627	1,655	524,600	1,655
2019-11-25	1,653	1,691	1,613	1,624	701,700	1,624
2019-11-22	1,630	1,678	1,600	1,675	564,500	1,675
2019-11-21	1,602	1,637	1,581	1,634	812,800	1,634
2019-11-20	1,526	1,616	1,524	1,595	860,900	1,595
2019-11-19	1,500	1,541	1,471	1,532	462,200	1,532
2019-11-18	1,499	1,522	1,488	1,512	562,600	1,512
2019-11-15	1,475	1,534	1,456	1,484	727,700	1,484
2019-11-14	1,540	1,559	1,444	1,483	2,093,500	1,483
2019-11-13	1,298	1,299	1,256	1,293	276,800	1,293
2019-11-12	1,280	1,292	1,255	1,282	173,500	1,282
2019-11-11	1,256	1,292	1,252	1,280	142,300	1,280
2019-11-08	1,269	1,272	1,228	1,245	134,800	1,245
2019-11-07	1,265	1,273	1,254	1,268	59,700	1,268
2019-11-06	1,278	1,284	1,254	1,272	131,500	1,272
2019-11-05	1,300	1,305	1,270	1,281	104,400	1,281
2019-11-01	1,248	1,283	1,232	1,283	112,100	1,283
2019-10-31	1,280	1,297	1,252	1,252	95,800	1,252
2019-10-30	1,277	1,288	1,259	1,268	100,000	1,268
2019-10-29	1,273	1,291	1,267	1,282	75,100	1,282
2019-10-28	1,291	1,305	1,266	1,281	139,500	1,281
2019-10-25	1,305	1,307	1,255	1,291	201,900	1,291
2019-10-24	1,249	1,312	1,241	1,301	553,400	1,301
2019-10-23	1,203	1,249	1,198	1,234	232,600	1,234
2019-10-21	1,193	1,200	1,180	1,191	67,200	1,191
2019-10-18	1,199	1,225	1,188	1,193	206,200	1,193
2019-10-17	1,179	1,193	1,161	1,182	94,000	1,182
2019-10-16	1,218	1,219	1,173	1,180	107,100	1,180
2019-10-15	1,200	1,216	1,169	1,198	98,200	1,198
2019-10-11	1,203	1,219	1,178	1,183	135,700	1,183
2019-10-10	1,250	1,257	1,204	1,204	265,100	1,204
2019-10-09	1,222	1,256	1,205	1,243	290,000	1,243
2019-10-08	1,194	1,229	1,180	1,223	271,200	1,223
2019-10-07	1,196	1,198	1,173	1,181	127,100	1,181
2019-10-04	1,144	1,190	1,140	1,184	198,400	1,184
2019-10-03	1,155	1,182	1,123	1,138	150,800	1,138
2019-10-02	1,130	1,178	1,118	1,173	193,500	1,173
2019-10-01	1,158	1,175	1,137	1,139	236,000	1,139
2019-09-30	1,200	1,225	1,137	1,165	351,700	1,165
2019-09-27	1,200	1,235	1,195	1,204	227,800	1,204
2019-09-26	1,235	1,241	1,192	1,202	337,600	1,202
2019-09-25	1,163	1,217	1,162	1,213	358,200	1,213
2019-09-24	1,130	1,178	1,121	1,153	222,000	1,153
2019-09-20	1,125	1,163	1,125	1,137	285,400	1,137
2019-09-19	1,097	1,134	1,097	1,124	259,100	1,124
2019-09-18	1,076	1,114	1,066	1,102	262,300	1,102
2019-09-17	1,070	1,116	1,056	1,084	256,200	1,084
2019-09-13	1,100	1,110	1,075	1,085	299,300	1,085
2019-09-12	1,128	1,142	1,099	1,123	256,500	1,123
2019-09-11	1,095	1,123	1,069	1,108	417,700	1,108
2019-09-10	1,153	1,169	1,080	1,094	609,100	1,094
2019-09-09	1,165	1,203	1,156	1,162	244,900	1,162
2019-09-06	1,189	1,189	1,142	1,170	220,000	1,170
2019-09-05	1,143	1,189	1,111	1,159	442,000	1,159
2019-09-04	1,166	1,175	1,136	1,138	409,600	1,138
2019-09-03	1,168	1,185	1,132	1,171	505,100	1,171
2019-09-02	1,208	1,211	1,155	1,168	662,100	1,168
2019-08-30	1,286	1,287	1,217	1,224	384,300	1,224
2019-08-29	1,278	1,310	1,257	1,264	306,700	1,264
2019-08-28	1,292	1,323	1,256	1,257	259,700	1,257
2019-08-27	1,321	1,325	1,269	1,288	268,900	1,288
2019-08-26	1,275	1,323	1,266	1,310	367,600	1,310
2019-08-23	1,315	1,338	1,275	1,302	443,000	1,302
2019-08-22	1,362	1,425	1,286	1,300	1,049,100	1,300
2019-08-21	1,264	1,379	1,263	1,351	739,900	1,351
2019-08-20	1,235	1,293	1,224	1,287	411,600	1,287
2019-08-19	1,240	1,245	1,203	1,235	397,200	1,235
2019-08-16	1,222	1,248	1,191	1,219	763,300	1,219
2019-08-15	1,288	1,305	1,184	1,232	2,503,100	1,232
2019-08-14	1,572	1,572	1,493	1,548	487,900	1,548
2019-08-13	1,500	1,561	1,498	1,552	331,000	1,552
2019-08-09	1,510	1,544	1,497	1,525	293,500	1,525
2019-08-08	1,497	1,512	1,472	1,498	201,900	1,498
2019-08-07	1,505	1,520	1,471	1,492	199,200	1,492
2019-08-06	1,422	1,511	1,415	1,498	326,300	1,498
2019-08-05	1,530	1,535	1,445	1,493	422,200	1,493
2019-08-02	1,541	1,568	1,507	1,528	420,000	1,528
2019-08-01	1,571	1,607	1,533	1,571	338,000	1,571
2019-07-31	1,523	1,629	1,523	1,591	657,700	1,591
2019-07-30	1,562	1,565	1,494	1,533	555,900	1,533
2019-07-29	1,540	1,588	1,519	1,570	283,600	1,570
2019-07-26	1,538	1,575	1,533	1,537	195,900	1,537
2019-07-25	1,530	1,560	1,508	1,540	210,400	1,540
2019-07-24	1,581	1,590	1,518	1,528	376,800	1,528
2019-07-23	1,541	1,604	1,533	1,571	304,800	1,571
2019-07-22	1,580	1,591	1,530	1,541	285,900	1,541
2019-07-19	1,600	1,617	1,543	1,563	433,600	1,563
2019-07-18	1,576	1,603	1,552	1,586	341,100	1,586
2019-07-17	1,613	1,635	1,586	1,610	461,400	1,610
2019-07-16	1,510	1,639	1,500	1,628	1,078,400	1,628
2019-07-12	1,576	1,578	1,481	1,517	887,300	1,517
2019-07-11	1,536	1,585	1,520	1,583	416,300	1,583
2019-07-10	1,550	1,557	1,523	1,525	383,200	1,525
2019-07-09	1,572	1,593	1,539	1,557	433,900	1,557
2019-07-08	1,648	1,666	1,542	1,558	946,200	1,558
2019-07-05	1,601	1,648	1,558	1,642	714,000	1,642
2019-07-04	1,640	1,718	1,586	1,592	1,496,800	1,592
2019-07-03	1,611	1,613	1,549	1,600	589,900	1,600
2019-07-02	1,498	1,635	1,498	1,623	1,006,900	1,623
2019-07-01	1,449	1,535	1,441	1,513	674,000	1,513
2019-06-28	1,417	1,425	1,371	1,420	393,400	1,420
2019-06-27	1,441	1,469	1,380	1,434	382,900	1,434
2019-06-26	1,557	1,558	1,420	1,439	603,900	1,439
2019-06-25	3,000	3,045	2,890	3,005	408,500	1,502.50
2019-06-24	3,080	3,140	2,929	2,972	672,200	1,486
2019-06-21	2,998	3,145	2,961	3,090	641,400	1,545
2019-06-20	2,845	3,060	2,810	3,035	1,004,000	1,517.50
2019-06-19	2,898	2,899	2,745	2,805	705,700	1,402.50
2019-06-18	2,730	2,978	2,675	2,912	2,535,800	1,456
2019-06-17	2,531	2,622	2,477	2,614	455,900	1,307
2019-06-14	2,570	2,580	2,510	2,512	334,600	1,256
2019-06-13	2,599	2,618	2,560	2,582	157,900	1,291
2019-06-12	2,638	2,650	2,569	2,632	191,000	1,316
2019-06-11	2,596	2,638	2,546	2,616	284,900	1,308
2019-06-10	2,770	2,780	2,592	2,610	331,400	1,305
2019-06-07	2,749	2,772	2,662	2,692	222,500	1,346
2019-06-06	2,822	2,843	2,730	2,730	244,400	1,365
2019-06-05	2,806	2,888	2,729	2,799	406,000	1,399.50
2019-06-04	2,784	2,810	2,705	2,706	214,500	1,353
2019-06-03	2,900	2,962	2,735	2,770	518,000	1,385
2019-05-31	2,892	2,956	2,836	2,881	536,300	1,440.50
2019-05-30	3,075	3,145	2,883	2,897	778,700	1,448.50
2019-05-29	3,050	3,270	3,000	3,120	1,303,400	1,560
2019-05-28	3,020	3,075	2,876	2,920	465,600	1,460
2019-05-27	2,953	3,045	2,926	3,010	469,200	1,505
2019-05-24	2,821	2,980	2,817	2,903	549,200	1,451.50
2019-05-23	2,880	2,929	2,753	2,871	577,300	1,435.50
2019-05-22	2,625	2,827	2,585	2,787	434,700	1,393.50
2019-05-21	2,575	2,597	2,477	2,575	173,100	1,287.50
2019-05-20	2,648	2,722	2,600	2,615	113,100	1,307.50
2019-05-17	2,588	2,667	2,566	2,658	138,700	1,329
2019-05-16	2,632	2,677	2,531	2,555	169,700	1,277.50
2019-05-15	2,680	2,723	2,615	2,660	200,000	1,330
2019-05-14	2,334	2,741	2,330	2,715	550,700	1,357.50
2019-05-13	2,379	2,465	2,275	2,403	392,400	1,201.50
2019-05-10	2,421	2,539	2,421	2,529	230,200	1,264.50
2019-05-09	2,565	2,565	2,442	2,455	175,800	1,227.50
2019-05-08	2,510	2,558	2,421	2,549	187,100	1,274.50
2019-05-07	2,470	2,585	2,460	2,564	261,900	1,282
2019-04-26	2,366	2,440	2,335	2,435	113,400	1,217.50
2019-04-25	2,355	2,389	2,320	2,385	74,200	1,192.50
2019-04-24	2,310	2,390	2,310	2,360	97,100	1,180
2019-04-23	2,315	2,335	2,264	2,313	83,400	1,156.50
2019-04-22	2,385	2,385	2,313	2,315	71,800	1,157.50
2019-04-19	2,325	2,395	2,310	2,361	81,300	1,180.50
2019-04-18	2,459	2,459	2,325	2,330	137,200	1,165
2019-04-17	2,440	2,480	2,392	2,428	145,500	1,214
2019-04-16	2,351	2,453	2,332	2,442	215,500	1,221
2019-04-15	2,367	2,380	2,322	2,360	126,400	1,180
2019-04-12	2,305	2,366	2,204	2,355	239,400	1,177.50
2019-04-11	2,475	2,509	2,291	2,315	455,100	1,157.50
2019-04-10	2,350	2,394	2,312	2,377	137,500	1,188.50
2019-04-09	2,455	2,456	2,332	2,350	210,900	1,175
2019-04-08	2,580	2,585	2,448	2,475	176,400	1,237.50
2019-04-05	2,503	2,565	2,473	2,558	214,500	1,279
2019-04-04	2,499	2,517	2,420	2,499	185,900	1,249.50
2019-04-03	2,430	2,507	2,405	2,507	244,400	1,253.50
2019-04-02	2,499	2,522	2,360	2,391	383,500	1,195.50
2019-04-01	2,563	2,575	2,403	2,421	395,400	1,210.50
2019-03-29	2,637	2,760	2,477	2,557	1,187,900	1,278.50
2019-03-28	2,445	2,598	2,425	2,595	730,100	1,297.50
2019-03-27	2,349	2,417	2,343	2,383	280,300	1,191.50
2019-03-26	2,300	2,492	2,281	2,317	729,700	1,158.50
2019-03-25	2,191	2,278	2,170	2,265	206,700	1,132.50
2019-03-22	2,290	2,358	2,270	2,273	236,100	1,136.50
2019-03-20	2,260	2,353	2,253	2,319	358,700	1,159.50
2019-03-19	2,258	2,325	2,251	2,255	265,100	1,127.50
2019-03-18	2,187	2,320	2,145	2,268	331,800	1,134
2019-03-15	2,145	2,254	2,139	2,151	345,200	1,075.50
2019-03-14	2,043	2,218	2,025	2,193	504,500	1,096.50
2019-03-13	1,991	2,010	1,900	2,008	271,900	1,004
2019-03-12	1,990	2,005	1,944	1,982	481,100	991
2019-03-11	1,896	1,944	1,821	1,928	392,600	964
2019-03-08	1,916	1,918	1,827	1,849	283,800	924.50
2019-03-07	1,981	1,989	1,913	1,942	207,000	971
2019-03-06	2,022	2,055	1,971	2,011	131,800	1,005.50
2019-03-05	2,073	2,094	1,987	2,005	262,500	1,002.50
2019-03-04	2,092	2,122	2,047	2,087	140,100	1,043.50
2019-03-01	2,104	2,136	2,076	2,092	107,500	1,046
2019-02-28	2,170	2,182	2,086	2,097	153,200	1,048.50
2019-02-27	2,125	2,207	2,111	2,186	169,900	1,093
2019-02-26	2,213	2,225	2,102	2,128	319,300	1,064
2019-02-25	2,280	2,281	2,206	2,230	179,300	1,115
2019-02-22	2,211	2,290	2,203	2,268	210,400	1,134
2019-02-21	2,233	2,294	2,210	2,250	257,500	1,125
2019-02-20	2,181	2,281	2,181	2,276	380,200	1,138
2019-02-19	2,204	2,267	2,166	2,200	397,500	1,100
2019-02-18	2,241	2,343	2,191	2,203	923,200	1,101.50
2019-02-15	2,110	2,184	2,031	2,171	1,880,700	1,085.50
2019-02-14	2,025	2,025	2,025	2,025	62,400	1,012.50
2019-02-13	1,609	1,640	1,567	1,625	285,900	812.50
2019-02-12	1,554	1,583	1,534	1,574	102,800	787
2019-02-08	1,507	1,542	1,501	1,515	108,400	757.50
2019-02-07	1,582	1,582	1,502	1,546	185,600	773
2019-02-06	1,597	1,600	1,547	1,583	103,100	791.50
2019-02-05	1,600	1,629	1,560	1,571	143,500	785.50
2019-02-04	1,528	1,588	1,519	1,587	131,300	793.50
2019-02-01	1,520	1,521	1,497	1,513	76,700	756.50
2019-01-31	1,510	1,524	1,492	1,519	160,500	759.50
2019-01-30	1,597	1,598	1,480	1,495	316,300	747.50
2019-01-29	1,585	1,627	1,556	1,618	86,300	809
2019-01-28	1,629	1,658	1,592	1,596	83,300	798
2019-01-25	1,620	1,648	1,591	1,628	55,600	814
2019-01-24	1,636	1,636	1,566	1,604	86,000	802
2019-01-23	1,632	1,668	1,599	1,636	101,300	818
2019-01-22	1,610	1,655	1,578	1,592	103,600	796
2019-01-21	1,715	1,764	1,622	1,635	200,200	817.50
2019-01-18	1,700	1,713	1,673	1,682	97,800	841
2019-01-17	1,679	1,722	1,651	1,698	195,400	849
2019-01-16	1,661	1,668	1,606	1,651	108,800	825.50
2019-01-15	1,614	1,653	1,580	1,641	108,800	820.50
2019-01-11	1,553	1,625	1,553	1,574	108,600	787
2019-01-10	1,558	1,584	1,531	1,553	80,500	776.50
2019-01-09	1,646	1,649	1,549	1,557	168,800	778.50
2019-01-08	1,671	1,750	1,604	1,610	252,200	805
2019-01-07	1,569	1,615	1,532	1,600	181,500	800
2019-01-04	1,490	1,517	1,425	1,502	171,900	751

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