7459 (株)メディパルホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 920 | 928 | 914 | 914 | 32,800 | 914 |
| 2000-12-28 | 941 | 950 | 920 | 929 | 83,300 | 929 |
| 2000-12-27 | 930 | 940 | 920 | 940 | 69,100 | 940 |
| 2000-12-26 | 930 | 931 | 925 | 925 | 112,900 | 925 |
| 2000-12-25 | 923 | 930 | 919 | 930 | 105,800 | 930 |
| 2000-12-22 | 889 | 913 | 882 | 902 | 105,500 | 902 |
| 2000-12-21 | 895 | 903 | 880 | 889 | 130,400 | 889 |
| 2000-12-20 | 925 | 927 | 895 | 904 | 90,200 | 904 |
| 2000-12-19 | 955 | 961 | 930 | 931 | 102,200 | 931 |
| 2000-12-18 | 929 | 965 | 929 | 949 | 66,600 | 949 |
| 2000-12-15 | 999 | 1,000 | 948 | 949 | 129,000 | 949 |
| 2000-12-14 | 1,000 | 1,010 | 996 | 999 | 58,800 | 999 |
| 2000-12-13 | 1,000 | 1,005 | 995 | 1,005 | 128,500 | 1,005 |
| 2000-12-12 | 1,000 | 1,000 | 989 | 1,000 | 88,200 | 1,000 |
| 2000-12-11 | 998 | 1,001 | 985 | 999 | 236,600 | 999 |
| 2000-12-08 | 975 | 995 | 973 | 980 | 258,100 | 980 |
| 2000-12-07 | 985 | 999 | 962 | 999 | 310,900 | 999 |
| 2000-12-06 | 989 | 997 | 980 | 982 | 394,200 | 982 |
| 2000-12-05 | 980 | 1,000 | 980 | 999 | 103,200 | 999 |
| 2000-12-04 | 1,000 | 1,004 | 983 | 990 | 87,000 | 990 |
| 2000-12-01 | 1,000 | 1,010 | 989 | 1,003 | 147,700 | 1,003 |
| 2000-11-30 | 1,000 | 1,010 | 996 | 1,006 | 118,800 | 1,006 |
| 2000-11-29 | 991 | 1,010 | 991 | 1,008 | 89,300 | 1,008 |
| 2000-11-28 | 1,017 | 1,020 | 1,010 | 1,010 | 236,700 | 1,010 |
| 2000-11-27 | 991 | 1,018 | 991 | 1,015 | 146,700 | 1,015 |
| 2000-11-24 | 990 | 999 | 990 | 991 | 48,700 | 991 |
| 2000-11-22 | 1,000 | 1,015 | 999 | 999 | 143,900 | 999 |
| 2000-11-21 | 965 | 1,000 | 965 | 1,000 | 319,200 | 1,000 |
| 2000-11-20 | 994 | 999 | 965 | 995 | 94,500 | 995 |
| 2000-11-17 | 960 | 995 | 947 | 995 | 159,200 | 995 |
| 2000-11-16 | 999 | 1,010 | 985 | 1,000 | 587,900 | 1,000 |
| 2000-11-15 | 995 | 1,000 | 992 | 995 | 308,100 | 995 |
| 2000-11-14 | 985 | 990 | 980 | 986 | 138,400 | 986 |
| 2000-11-13 | 950 | 989 | 949 | 985 | 96,900 | 985 |
| 2000-11-10 | 990 | 1,000 | 961 | 961 | 90,900 | 961 |
| 2000-11-09 | 995 | 995 | 960 | 993 | 96,900 | 993 |
| 2000-11-08 | 968 | 989 | 965 | 985 | 145,200 | 985 |
| 2000-11-07 | 975 | 978 | 941 | 978 | 171,100 | 978 |
| 2000-11-06 | 980 | 980 | 975 | 979 | 76,300 | 979 |
| 2000-11-02 | 979 | 980 | 965 | 974 | 102,400 | 974 |
| 2000-11-01 | 960 | 979 | 955 | 979 | 147,000 | 979 |
| 2000-10-31 | 961 | 980 | 950 | 950 | 133,700 | 950 |
| 2000-10-30 | 950 | 982 | 935 | 980 | 289,900 | 980 |
| 2000-10-27 | 924 | 949 | 924 | 945 | 362,600 | 945 |
| 2000-10-26 | 890 | 924 | 889 | 924 | 225,900 | 924 |
| 2000-10-25 | 890 | 902 | 889 | 897 | 191,100 | 897 |
| 2000-10-24 | 870 | 895 | 870 | 889 | 161,900 | 889 |
| 2000-10-23 | 850 | 853 | 844 | 851 | 96,900 | 851 |
| 2000-10-20 | 849 | 859 | 841 | 850 | 141,100 | 850 |
| 2000-10-19 | 839 | 842 | 825 | 829 | 109,200 | 829 |
| 2000-10-18 | 860 | 860 | 837 | 842 | 121,700 | 842 |
| 2000-10-17 | 879 | 879 | 861 | 865 | 118,200 | 865 |
| 2000-10-16 | 870 | 904 | 870 | 870 | 148,700 | 870 |
| 2000-10-13 | 860 | 872 | 860 | 860 | 339,300 | 860 |
| 2000-10-12 | 866 | 870 | 860 | 860 | 74,700 | 860 |
| 2000-10-11 | 882 | 882 | 860 | 870 | 116,400 | 870 |
| 2000-10-10 | 870 | 885 | 865 | 880 | 275,200 | 880 |
| 2000-10-06 | 891 | 898 | 871 | 871 | 99,600 | 871 |
| 2000-10-05 | 908 | 920 | 870 | 870 | 139,500 | 870 |
| 2000-10-04 | 906 | 907 | 890 | 890 | 95,500 | 890 |
| 2000-10-03 | 928 | 928 | 905 | 924 | 99,000 | 924 |
| 2000-10-02 | 919 | 929 | 908 | 909 | 136,200 | 909 |
| 2000-09-29 | 896 | 910 | 884 | 891 | 210,000 | 891 |
| 2000-09-28 | 890 | 910 | 875 | 876 | 89,600 | 876 |
| 2000-09-27 | 871 | 910 | 866 | 895 | 124,100 | 895 |
| 2000-09-26 | 915 | 917 | 910 | 911 | 79,100 | 911 |
| 2000-09-25 | 921 | 930 | 911 | 911 | 46,900 | 911 |
| 2000-09-22 | 920 | 925 | 908 | 918 | 85,900 | 918 |
| 2000-09-21 | 945 | 945 | 897 | 925 | 777,900 | 925 |
| 2000-09-20 | 936 | 950 | 925 | 948 | 111,900 | 948 |
| 2000-09-19 | 911 | 936 | 910 | 936 | 73,600 | 936 |
| 2000-09-18 | 909 | 936 | 907 | 936 | 46,600 | 936 |
| 2000-09-14 | 920 | 923 | 917 | 919 | 30,500 | 919 |
| 2000-09-13 | 918 | 926 | 917 | 920 | 13,700 | 920 |
| 2000-09-12 | 922 | 927 | 916 | 918 | 23,600 | 918 |
| 2000-09-11 | 921 | 933 | 917 | 917 | 51,100 | 917 |
| 2000-09-08 | 943 | 943 | 928 | 936 | 65,200 | 936 |
| 2000-09-07 | 949 | 954 | 935 | 948 | 50,300 | 948 |
| 2000-09-06 | 956 | 957 | 935 | 949 | 45,400 | 949 |
| 2000-09-05 | 962 | 962 | 934 | 936 | 45,500 | 936 |
| 2000-09-04 | 935 | 955 | 935 | 955 | 26,900 | 955 |
| 2000-09-01 | 960 | 970 | 930 | 945 | 163,400 | 945 |
| 2000-08-31 | 980 | 980 | 961 | 974 | 83,200 | 974 |
| 2000-08-30 | 990 | 995 | 970 | 982 | 78,500 | 982 |
| 2000-08-29 | 995 | 1,000 | 988 | 1,000 | 93,300 | 1,000 |
| 2000-08-28 | 1,002 | 1,002 | 989 | 993 | 54,500 | 993 |
| 2000-08-25 | 1,000 | 1,020 | 1,000 | 1,020 | 53,700 | 1,020 |
| 2000-08-24 | 1,005 | 1,025 | 1,001 | 1,001 | 101,100 | 1,001 |
| 2000-08-23 | 1,025 | 1,030 | 1,025 | 1,025 | 86,700 | 1,025 |
| 2000-08-22 | 1,018 | 1,029 | 1,018 | 1,028 | 61,100 | 1,028 |
| 2000-08-21 | 1,022 | 1,023 | 1,010 | 1,019 | 58,400 | 1,019 |
| 2000-08-18 | 1,000 | 1,020 | 999 | 1,020 | 48,700 | 1,020 |
| 2000-08-17 | 1,030 | 1,030 | 1,000 | 1,000 | 103,700 | 1,000 |
| 2000-08-16 | 1,028 | 1,028 | 1,011 | 1,019 | 340,500 | 1,019 |
| 2000-08-15 | 1,035 | 1,035 | 1,010 | 1,028 | 50,400 | 1,028 |
| 2000-08-14 | 1,030 | 1,030 | 1,012 | 1,025 | 40,500 | 1,025 |
| 2000-08-11 | 1,025 | 1,028 | 1,010 | 1,028 | 73,700 | 1,028 |
| 2000-08-10 | 1,025 | 1,030 | 1,010 | 1,020 | 87,100 | 1,020 |
| 2000-08-09 | 1,017 | 1,025 | 1,015 | 1,015 | 133,600 | 1,015 |
| 2000-08-08 | 1,000 | 1,017 | 997 | 1,010 | 118,200 | 1,010 |
| 2000-08-07 | 990 | 995 | 981 | 995 | 30,400 | 995 |
| 2000-08-04 | 980 | 1,000 | 979 | 995 | 141,100 | 995 |
| 2000-08-03 | 1,000 | 1,000 | 979 | 990 | 58,400 | 990 |
| 2000-08-02 | 995 | 1,007 | 990 | 1,007 | 231,900 | 1,007 |
| 2000-08-01 | 1,000 | 1,009 | 971 | 994 | 116,800 | 994 |
| 2000-07-31 | 990 | 995 | 967 | 992 | 226,500 | 992 |
| 2000-07-28 | 961 | 995 | 961 | 995 | 140,700 | 995 |
| 2000-07-27 | 990 | 990 | 960 | 977 | 121,500 | 977 |
| 2000-07-26 | 990 | 995 | 980 | 980 | 70,000 | 980 |
| 2000-07-25 | 982 | 995 | 979 | 995 | 212,700 | 995 |
| 2000-07-24 | 1,015 | 1,015 | 970 | 982 | 123,600 | 982 |
| 2000-07-21 | 1,034 | 1,041 | 1,012 | 1,017 | 54,200 | 1,017 |
| 2000-07-19 | 980 | 1,039 | 980 | 1,034 | 235,500 | 1,034 |
| 2000-07-18 | 1,050 | 1,060 | 1,020 | 1,020 | 172,100 | 1,020 |
| 2000-07-17 | 1,095 | 1,095 | 1,050 | 1,060 | 115,900 | 1,060 |
| 2000-07-14 | 1,090 | 1,102 | 1,080 | 1,095 | 328,700 | 1,095 |
| 2000-07-13 | 1,126 | 1,126 | 1,090 | 1,090 | 223,800 | 1,090 |
| 2000-07-12 | 1,135 | 1,145 | 1,112 | 1,126 | 345,900 | 1,126 |
| 2000-07-11 | 1,095 | 1,135 | 1,095 | 1,129 | 515,400 | 1,129 |
| 2000-07-10 | 1,095 | 1,096 | 1,085 | 1,095 | 316,200 | 1,095 |
| 2000-07-07 | 1,047 | 1,098 | 1,047 | 1,081 | 773,000 | 1,081 |
| 2000-07-06 | 1,013 | 1,046 | 1,013 | 1,040 | 296,100 | 1,040 |
| 2000-07-05 | 1,025 | 1,033 | 1,010 | 1,013 | 45,000 | 1,013 |
| 2000-07-04 | 1,040 | 1,040 | 1,010 | 1,020 | 104,200 | 1,020 |
| 2000-07-03 | 1,050 | 1,050 | 1,035 | 1,040 | 224,300 | 1,040 |
| 2000-06-30 | 1,010 | 1,035 | 995 | 1,035 | 119,200 | 1,035 |
| 2000-06-29 | 995 | 1,015 | 995 | 1,010 | 102,400 | 1,010 |
| 2000-06-28 | 1,010 | 1,014 | 995 | 995 | 86,300 | 995 |
| 2000-06-27 | 1,021 | 1,025 | 1,000 | 1,010 | 80,200 | 1,010 |
| 2000-06-26 | 1,030 | 1,032 | 1,016 | 1,021 | 229,400 | 1,021 |
| 2000-06-23 | 1,020 | 1,030 | 1,005 | 1,016 | 238,000 | 1,016 |
| 2000-06-22 | 995 | 1,020 | 984 | 1,019 | 368,500 | 1,019 |
| 2000-06-21 | 980 | 1,010 | 980 | 994 | 215,400 | 994 |
| 2000-06-20 | 999 | 999 | 956 | 970 | 135,700 | 970 |
| 2000-06-19 | 1,009 | 1,019 | 990 | 1,000 | 155,800 | 1,000 |
| 2000-06-16 | 1,000 | 1,049 | 998 | 999 | 649,500 | 999 |
| 2000-06-15 | 979 | 995 | 973 | 994 | 309,000 | 994 |
| 2000-06-14 | 975 | 980 | 955 | 966 | 384,200 | 966 |
| 2000-06-13 | 977 | 1,000 | 965 | 972 | 1,174,200 | 972 |
| 2000-06-12 | 922 | 941 | 922 | 937 | 292,300 | 937 |
| 2000-06-09 | 910 | 920 | 900 | 912 | 284,600 | 912 |
| 2000-06-08 | 890 | 924 | 890 | 914 | 634,000 | 914 |
| 2000-06-07 | 860 | 880 | 855 | 870 | 289,300 | 870 |
| 2000-06-06 | 852 | 870 | 850 | 850 | 348,300 | 850 |
| 2000-06-05 | 832 | 840 | 827 | 832 | 68,500 | 832 |
| 2000-06-02 | 830 | 847 | 825 | 825 | 146,100 | 825 |
| 2000-06-01 | 839 | 840 | 830 | 830 | 34,100 | 830 |
| 2000-05-31 | 851 | 851 | 820 | 830 | 72,700 | 830 |
| 2000-05-30 | 875 | 880 | 851 | 851 | 64,100 | 851 |
| 2000-05-29 | 880 | 880 | 855 | 875 | 51,400 | 875 |
| 2000-05-26 | 871 | 880 | 870 | 880 | 143,800 | 880 |
| 2000-05-25 | 850 | 879 | 847 | 871 | 127,700 | 871 |
| 2000-05-24 | 841 | 849 | 825 | 840 | 103,300 | 840 |
| 2000-05-23 | 845 | 850 | 840 | 850 | 71,700 | 850 |
| 2000-05-22 | 865 | 870 | 842 | 850 | 92,000 | 850 |
| 2000-05-19 | 888 | 888 | 858 | 870 | 96,300 | 870 |
| 2000-05-18 | 886 | 888 | 865 | 888 | 155,400 | 888 |
| 2000-05-17 | 879 | 885 | 875 | 882 | 76,300 | 882 |
| 2000-05-16 | 880 | 882 | 866 | 877 | 143,200 | 877 |
| 2000-05-15 | 870 | 880 | 865 | 880 | 124,300 | 880 |
| 2000-05-12 | 857 | 865 | 845 | 865 | 143,400 | 865 |
| 2000-05-11 | 865 | 865 | 835 | 852 | 122,700 | 852 |
| 2000-05-10 | 889 | 889 | 860 | 870 | 139,500 | 870 |
| 2000-05-09 | 850 | 881 | 848 | 881 | 158,600 | 881 |
| 2000-05-08 | 865 | 868 | 828 | 850 | 169,800 | 850 |
| 2000-05-02 | 880 | 880 | 861 | 870 | 115,500 | 870 |
| 2000-05-01 | 875 | 915 | 846 | 880 | 467,100 | 880 |
| 2000-04-28 | 780 | 865 | 779 | 865 | 1,161,700 | 865 |
| 2000-04-27 | 750 | 780 | 745 | 765 | 237,400 | 765 |
| 2000-04-26 | 750 | 750 | 730 | 749 | 48,100 | 749 |
| 2000-04-25 | 730 | 735 | 715 | 730 | 178,900 | 730 |
| 2000-04-24 | 750 | 750 | 729 | 730 | 109,800 | 730 |
| 2000-04-21 | 745 | 750 | 740 | 745 | 112,500 | 745 |
| 2000-04-20 | 719 | 735 | 711 | 735 | 44,000 | 735 |
| 2000-04-19 | 720 | 726 | 700 | 705 | 120,100 | 705 |
| 2000-04-18 | 700 | 700 | 660 | 700 | 88,500 | 700 |
| 2000-04-17 | 679 | 689 | 651 | 655 | 66,800 | 655 |
| 2000-04-14 | 689 | 694 | 681 | 689 | 69,900 | 689 |
| 2000-04-13 | 680 | 695 | 677 | 685 | 59,300 | 685 |
| 2000-04-12 | 695 | 700 | 670 | 670 | 194,600 | 670 |
| 2000-04-11 | 711 | 715 | 686 | 694 | 73,700 | 694 |
| 2000-04-10 | 728 | 740 | 700 | 704 | 57,300 | 704 |
| 2000-04-07 | 750 | 750 | 716 | 728 | 135,300 | 728 |
| 2000-04-06 | 760 | 760 | 745 | 745 | 47,800 | 745 |
| 2000-04-05 | 755 | 765 | 744 | 755 | 41,700 | 755 |
| 2000-04-04 | 742 | 751 | 742 | 744 | 46,700 | 744 |
| 2000-04-03 | 755 | 770 | 738 | 738 | 42,100 | 738 |
| 2000-03-31 | 758 | 769 | 750 | 764 | 35,500 | 764 |
| 2000-03-30 | 762 | 771 | 758 | 770 | 34,900 | 770 |
| 2000-03-29 | 770 | 781 | 758 | 777 | 25,100 | 777 |
| 2000-03-28 | 765 | 775 | 750 | 773 | 35,000 | 773 |
| 2000-03-27 | 775 | 775 | 747 | 765 | 20,400 | 765 |
| 2000-03-24 | 755 | 755 | 735 | 735 | 53,600 | 735 |
| 2000-03-23 | 756 | 776 | 750 | 758 | 27,400 | 758 |
| 2000-03-22 | 760 | 779 | 755 | 756 | 20,700 | 756 |
| 2000-03-21 | 745 | 780 | 745 | 780 | 36,900 | 780 |
| 2000-03-17 | 775 | 780 | 757 | 765 | 55,800 | 765 |
| 2000-03-16 | 787 | 787 | 746 | 775 | 32,600 | 775 |
| 2000-03-15 | 747 | 770 | 747 | 750 | 40,000 | 750 |
| 2000-03-14 | 737 | 747 | 737 | 747 | 21,700 | 747 |
| 2000-03-13 | 732 | 747 | 705 | 747 | 16,000 | 747 |
| 2000-03-10 | 740 | 748 | 722 | 722 | 72,500 | 722 |
| 2000-03-09 | 737 | 738 | 725 | 730 | 9,900 | 730 |
| 2000-03-08 | 725 | 737 | 725 | 737 | 15,700 | 737 |
| 2000-03-07 | 750 | 765 | 736 | 765 | 27,800 | 765 |
| 2000-03-06 | 765 | 770 | 750 | 759 | 31,900 | 759 |
| 2000-03-03 | 765 | 769 | 764 | 765 | 64,000 | 765 |
| 2000-03-02 | 765 | 780 | 764 | 765 | 35,500 | 765 |
| 2000-03-01 | 779 | 779 | 760 | 775 | 34,800 | 775 |
| 2000-02-29 | 780 | 780 | 730 | 759 | 25,300 | 759 |
| 2000-02-28 | 794 | 795 | 763 | 777 | 26,800 | 777 |
| 2000-02-25 | 740 | 800 | 725 | 794 | 38,800 | 794 |
| 2000-02-24 | 680 | 730 | 680 | 720 | 42,700 | 720 |
| 2000-02-23 | 690 | 720 | 675 | 720 | 86,600 | 720 |
| 2000-02-22 | 695 | 699 | 690 | 690 | 11,900 | 690 |
| 2000-02-21 | 720 | 720 | 695 | 695 | 29,200 | 695 |
| 2000-02-18 | 709 | 726 | 709 | 720 | 20,900 | 720 |
| 2000-02-17 | 720 | 732 | 700 | 720 | 22,700 | 720 |
| 2000-02-16 | 750 | 750 | 714 | 740 | 16,100 | 740 |
| 2000-02-15 | 760 | 760 | 750 | 750 | 44,800 | 750 |
| 2000-02-14 | 760 | 779 | 758 | 762 | 22,300 | 762 |
| 2000-02-10 | 819 | 819 | 750 | 775 | 16,900 | 775 |
| 2000-02-09 | 840 | 850 | 826 | 826 | 24,200 | 826 |
| 2000-02-08 | 830 | 835 | 827 | 835 | 68,700 | 835 |
| 2000-02-07 | 826 | 829 | 825 | 827 | 54,400 | 827 |
| 2000-02-04 | 825 | 829 | 825 | 825 | 35,500 | 825 |
| 2000-02-03 | 825 | 830 | 825 | 825 | 23,300 | 825 |
| 2000-02-02 | 825 | 830 | 825 | 826 | 17,100 | 826 |
| 2000-02-01 | 835 | 835 | 825 | 828 | 24,500 | 828 |
| 2000-01-31 | 829 | 829 | 825 | 825 | 14,500 | 825 |
| 2000-01-28 | 829 | 829 | 810 | 829 | 48,800 | 829 |
| 2000-01-27 | 840 | 840 | 825 | 825 | 32,100 | 825 |
| 2000-01-26 | 810 | 826 | 810 | 825 | 19,100 | 825 |
| 2000-01-25 | 818 | 829 | 803 | 820 | 52,000 | 820 |
| 2000-01-24 | 841 | 841 | 805 | 818 | 22,800 | 818 |
| 2000-01-21 | 838 | 843 | 820 | 837 | 32,000 | 837 |
| 2000-01-20 | 814 | 820 | 810 | 820 | 14,700 | 820 |
| 2000-01-19 | 815 | 820 | 805 | 814 | 9,700 | 814 |
| 2000-01-18 | 821 | 830 | 818 | 820 | 15,000 | 820 |
| 2000-01-17 | 896 | 896 | 836 | 838 | 16,200 | 838 |
| 2000-01-14 | 810 | 810 | 795 | 795 | 35,500 | 795 |
| 2000-01-13 | 787 | 803 | 787 | 800 | 22,800 | 800 |
| 2000-01-12 | 795 | 800 | 788 | 791 | 14,000 | 791 |
| 2000-01-11 | 782 | 805 | 782 | 799 | 25,700 | 799 |
| 2000-01-07 | 800 | 800 | 760 | 782 | 30,000 | 782 |
| 2000-01-06 | 780 | 780 | 757 | 770 | 10,800 | 770 |
| 2000-01-05 | 760 | 760 | 740 | 750 | 11,300 | 750 |
| 2000-01-04 | 800 | 803 | 790 | 790 | 9,600 | 790 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
