7459 (株)メディパルホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 550 | 557 | 550 | 557 | 21,900 | 557 |
| 2001-12-27 | 547 | 554 | 535 | 549 | 104,700 | 549 |
| 2001-12-26 | 572 | 580 | 552 | 557 | 86,100 | 557 |
| 2001-12-25 | 552 | 570 | 552 | 570 | 65,700 | 570 |
| 2001-12-21 | 545 | 553 | 540 | 552 | 64,500 | 552 |
| 2001-12-20 | 543 | 555 | 543 | 545 | 124,200 | 545 |
| 2001-12-19 | 550 | 559 | 546 | 546 | 62,700 | 546 |
| 2001-12-18 | 560 | 564 | 539 | 548 | 139,800 | 548 |
| 2001-12-17 | 583 | 594 | 570 | 570 | 98,400 | 570 |
| 2001-12-14 | 566 | 594 | 566 | 581 | 282,700 | 581 |
| 2001-12-13 | 565 | 568 | 558 | 566 | 30,000 | 566 |
| 2001-12-12 | 560 | 564 | 551 | 558 | 123,400 | 558 |
| 2001-12-11 | 570 | 570 | 555 | 555 | 172,600 | 555 |
| 2001-12-10 | 595 | 597 | 567 | 570 | 74,400 | 570 |
| 2001-12-07 | 597 | 597 | 575 | 575 | 22,500 | 575 |
| 2001-12-06 | 599 | 600 | 584 | 595 | 98,500 | 595 |
| 2001-12-05 | 570 | 590 | 570 | 590 | 43,900 | 590 |
| 2001-12-04 | 570 | 590 | 563 | 590 | 52,300 | 590 |
| 2001-12-03 | 594 | 594 | 575 | 576 | 35,300 | 576 |
| 2001-11-30 | 577 | 594 | 575 | 584 | 33,200 | 584 |
| 2001-11-29 | 576 | 577 | 570 | 576 | 29,500 | 576 |
| 2001-11-28 | 572 | 595 | 572 | 580 | 33,600 | 580 |
| 2001-11-27 | 600 | 613 | 591 | 612 | 80,300 | 612 |
| 2001-11-26 | 585 | 600 | 585 | 600 | 128,900 | 600 |
| 2001-11-22 | 562 | 585 | 562 | 585 | 22,400 | 585 |
| 2001-11-21 | 561 | 575 | 561 | 563 | 21,700 | 563 |
| 2001-11-20 | 584 | 584 | 565 | 580 | 56,800 | 580 |
| 2001-11-19 | 595 | 595 | 568 | 585 | 74,300 | 585 |
| 2001-11-16 | 581 | 600 | 580 | 594 | 109,100 | 594 |
| 2001-11-15 | 561 | 581 | 561 | 579 | 164,200 | 579 |
| 2001-11-14 | 560 | 565 | 560 | 560 | 48,700 | 560 |
| 2001-11-13 | 555 | 559 | 555 | 559 | 53,700 | 559 |
| 2001-11-12 | 551 | 564 | 551 | 558 | 43,000 | 558 |
| 2001-11-09 | 568 | 568 | 553 | 553 | 47,700 | 553 |
| 2001-11-08 | 554 | 569 | 549 | 564 | 72,200 | 564 |
| 2001-11-07 | 560 | 561 | 546 | 558 | 129,900 | 558 |
| 2001-11-06 | 549 | 549 | 545 | 547 | 28,400 | 547 |
| 2001-11-05 | 530 | 550 | 530 | 549 | 62,200 | 549 |
| 2001-11-02 | 537 | 548 | 526 | 529 | 39,200 | 529 |
| 2001-11-01 | 555 | 555 | 530 | 537 | 95,200 | 537 |
| 2001-10-31 | 533 | 552 | 533 | 546 | 85,000 | 546 |
| 2001-10-30 | 535 | 540 | 535 | 538 | 77,800 | 538 |
| 2001-10-29 | 560 | 560 | 540 | 540 | 56,400 | 540 |
| 2001-10-26 | 565 | 568 | 551 | 551 | 205,100 | 551 |
| 2001-10-25 | 536 | 565 | 536 | 563 | 256,600 | 563 |
| 2001-10-24 | 529 | 535 | 529 | 532 | 100,100 | 532 |
| 2001-10-23 | 525 | 529 | 525 | 528 | 146,600 | 528 |
| 2001-10-22 | 522 | 522 | 520 | 522 | 20,700 | 522 |
| 2001-10-19 | 520 | 520 | 515 | 518 | 69,400 | 518 |
| 2001-10-18 | 530 | 530 | 518 | 524 | 84,400 | 524 |
| 2001-10-17 | 532 | 535 | 525 | 531 | 69,500 | 531 |
| 2001-10-16 | 530 | 536 | 529 | 530 | 57,000 | 530 |
| 2001-10-15 | 540 | 540 | 530 | 530 | 86,200 | 530 |
| 2001-10-12 | 544 | 545 | 530 | 539 | 109,800 | 539 |
| 2001-10-11 | 545 | 545 | 533 | 536 | 87,000 | 536 |
| 2001-10-10 | 545 | 545 | 510 | 525 | 49,500 | 525 |
| 2001-10-09 | 555 | 555 | 529 | 540 | 77,500 | 540 |
| 2001-10-05 | 562 | 562 | 550 | 555 | 81,900 | 555 |
| 2001-10-04 | 566 | 575 | 551 | 552 | 100,800 | 552 |
| 2001-10-03 | 570 | 570 | 551 | 552 | 164,000 | 552 |
| 2001-10-02 | 585 | 600 | 557 | 560 | 165,700 | 560 |
| 2001-10-01 | 630 | 631 | 576 | 576 | 180,600 | 576 |
| 2001-09-28 | 590 | 630 | 589 | 630 | 130,300 | 630 |
| 2001-09-27 | 598 | 598 | 585 | 590 | 359,300 | 590 |
| 2001-09-26 | 575 | 590 | 575 | 590 | 127,600 | 590 |
| 2001-09-25 | 560 | 575 | 559 | 574 | 134,800 | 574 |
| 2001-09-21 | 543 | 570 | 540 | 560 | 120,700 | 560 |
| 2001-09-20 | 536 | 553 | 536 | 553 | 133,700 | 553 |
| 2001-09-19 | 536 | 555 | 535 | 541 | 241,700 | 541 |
| 2001-09-18 | 528 | 540 | 517 | 535 | 88,100 | 535 |
| 2001-09-17 | 528 | 529 | 510 | 528 | 354,700 | 528 |
| 2001-09-14 | 520 | 528 | 518 | 528 | 108,500 | 528 |
| 2001-09-13 | 501 | 519 | 501 | 518 | 60,300 | 518 |
| 2001-09-12 | 501 | 530 | 501 | 519 | 81,100 | 519 |
| 2001-09-11 | 541 | 548 | 533 | 548 | 41,500 | 548 |
| 2001-09-10 | 560 | 566 | 550 | 552 | 70,500 | 552 |
| 2001-09-07 | 560 | 560 | 540 | 560 | 148,200 | 560 |
| 2001-09-06 | 555 | 561 | 555 | 561 | 111,300 | 561 |
| 2001-09-05 | 562 | 565 | 555 | 559 | 77,600 | 559 |
| 2001-09-04 | 571 | 575 | 563 | 570 | 103,300 | 570 |
| 2001-09-03 | 583 | 585 | 560 | 561 | 84,900 | 561 |
| 2001-08-31 | 583 | 587 | 580 | 582 | 80,300 | 582 |
| 2001-08-30 | 583 | 588 | 583 | 586 | 93,200 | 586 |
| 2001-08-29 | 590 | 595 | 583 | 585 | 38,200 | 585 |
| 2001-08-28 | 608 | 609 | 590 | 592 | 180,200 | 592 |
| 2001-08-27 | 590 | 610 | 590 | 605 | 217,400 | 605 |
| 2001-08-24 | 601 | 604 | 582 | 590 | 84,900 | 590 |
| 2001-08-23 | 612 | 613 | 600 | 601 | 55,500 | 601 |
| 2001-08-22 | 611 | 615 | 610 | 611 | 81,900 | 611 |
| 2001-08-21 | 596 | 618 | 596 | 617 | 175,400 | 617 |
| 2001-08-20 | 582 | 596 | 581 | 594 | 259,500 | 594 |
| 2001-08-17 | 580 | 597 | 575 | 586 | 420,000 | 586 |
| 2001-08-16 | 588 | 588 | 572 | 580 | 134,300 | 580 |
| 2001-08-15 | 592 | 596 | 585 | 588 | 133,500 | 588 |
| 2001-08-14 | 591 | 600 | 590 | 592 | 173,000 | 592 |
| 2001-08-13 | 600 | 600 | 591 | 591 | 102,400 | 591 |
| 2001-08-10 | 600 | 601 | 597 | 597 | 118,600 | 597 |
| 2001-08-09 | 612 | 612 | 602 | 602 | 137,600 | 602 |
| 2001-08-08 | 615 | 617 | 613 | 615 | 113,700 | 615 |
| 2001-08-07 | 613 | 621 | 607 | 618 | 113,200 | 618 |
| 2001-08-06 | 618 | 618 | 610 | 615 | 110,000 | 615 |
| 2001-08-03 | 621 | 629 | 618 | 618 | 117,700 | 618 |
| 2001-08-02 | 620 | 630 | 619 | 623 | 153,200 | 623 |
| 2001-08-01 | 629 | 629 | 618 | 622 | 97,600 | 622 |
| 2001-07-31 | 634 | 635 | 626 | 631 | 91,300 | 631 |
| 2001-07-30 | 630 | 640 | 628 | 634 | 126,300 | 634 |
| 2001-07-27 | 630 | 630 | 620 | 621 | 233,100 | 621 |
| 2001-07-26 | 643 | 643 | 626 | 627 | 94,200 | 627 |
| 2001-07-25 | 648 | 658 | 645 | 645 | 169,400 | 645 |
| 2001-07-24 | 650 | 651 | 635 | 648 | 62,200 | 648 |
| 2001-07-23 | 670 | 670 | 644 | 651 | 173,500 | 651 |
| 2001-07-19 | 670 | 675 | 663 | 671 | 136,400 | 671 |
| 2001-07-18 | 685 | 689 | 670 | 676 | 71,400 | 676 |
| 2001-07-17 | 700 | 700 | 690 | 691 | 117,900 | 691 |
| 2001-07-16 | 720 | 720 | 700 | 705 | 21,800 | 705 |
| 2001-07-13 | 699 | 710 | 697 | 700 | 226,800 | 700 |
| 2001-07-12 | 699 | 700 | 694 | 699 | 86,300 | 699 |
| 2001-07-11 | 712 | 712 | 698 | 699 | 176,400 | 699 |
| 2001-07-10 | 715 | 717 | 712 | 715 | 225,800 | 715 |
| 2001-07-09 | 720 | 726 | 714 | 723 | 54,900 | 723 |
| 2001-07-06 | 730 | 745 | 730 | 732 | 204,100 | 732 |
| 2001-07-05 | 737 | 740 | 725 | 730 | 105,100 | 730 |
| 2001-07-04 | 753 | 753 | 737 | 743 | 13,100 | 743 |
| 2001-07-03 | 751 | 765 | 750 | 758 | 16,600 | 758 |
| 2001-07-02 | 764 | 770 | 750 | 760 | 132,500 | 760 |
| 2001-06-29 | 772 | 777 | 754 | 764 | 76,900 | 764 |
| 2001-06-28 | 770 | 772 | 747 | 760 | 65,500 | 760 |
| 2001-06-27 | 777 | 777 | 768 | 773 | 57,900 | 773 |
| 2001-06-26 | 769 | 777 | 769 | 770 | 109,400 | 770 |
| 2001-06-25 | 760 | 770 | 759 | 765 | 178,700 | 765 |
| 2001-06-22 | 754 | 756 | 748 | 755 | 123,500 | 755 |
| 2001-06-21 | 744 | 753 | 743 | 745 | 112,000 | 745 |
| 2001-06-20 | 740 | 744 | 720 | 739 | 69,200 | 739 |
| 2001-06-19 | 720 | 738 | 720 | 730 | 121,700 | 730 |
| 2001-06-18 | 730 | 730 | 720 | 720 | 137,600 | 720 |
| 2001-06-15 | 721 | 726 | 706 | 724 | 75,300 | 724 |
| 2001-06-14 | 721 | 730 | 718 | 721 | 46,300 | 721 |
| 2001-06-13 | 720 | 724 | 718 | 720 | 30,300 | 720 |
| 2001-06-12 | 726 | 732 | 718 | 720 | 69,900 | 720 |
| 2001-06-11 | 741 | 744 | 720 | 727 | 233,300 | 727 |
| 2001-06-08 | 730 | 751 | 730 | 740 | 220,500 | 740 |
| 2001-06-07 | 749 | 749 | 740 | 742 | 47,400 | 742 |
| 2001-06-06 | 758 | 760 | 749 | 750 | 47,100 | 750 |
| 2001-06-05 | 750 | 765 | 749 | 755 | 62,900 | 755 |
| 2001-06-04 | 755 | 755 | 750 | 753 | 41,000 | 753 |
| 2001-06-01 | 750 | 756 | 750 | 752 | 94,300 | 752 |
| 2001-05-31 | 757 | 769 | 753 | 753 | 64,900 | 753 |
| 2001-05-30 | 769 | 777 | 761 | 764 | 66,900 | 764 |
| 2001-05-29 | 785 | 786 | 770 | 770 | 24,500 | 770 |
| 2001-05-28 | 776 | 788 | 776 | 778 | 33,700 | 778 |
| 2001-05-25 | 776 | 792 | 776 | 780 | 140,700 | 780 |
| 2001-05-24 | 787 | 787 | 775 | 775 | 88,700 | 775 |
| 2001-05-23 | 778 | 792 | 777 | 783 | 164,900 | 783 |
| 2001-05-22 | 773 | 780 | 765 | 768 | 65,200 | 768 |
| 2001-05-21 | 755 | 760 | 751 | 760 | 98,100 | 760 |
| 2001-05-18 | 770 | 770 | 750 | 750 | 182,100 | 750 |
| 2001-05-17 | 751 | 770 | 751 | 761 | 153,800 | 761 |
| 2001-05-16 | 760 | 760 | 742 | 742 | 394,600 | 742 |
| 2001-05-15 | 785 | 785 | 765 | 765 | 156,200 | 765 |
| 2001-05-14 | 798 | 798 | 781 | 782 | 51,900 | 782 |
| 2001-05-11 | 803 | 804 | 789 | 789 | 86,600 | 789 |
| 2001-05-10 | 802 | 808 | 802 | 805 | 40,800 | 805 |
| 2001-05-09 | 805 | 806 | 803 | 805 | 33,500 | 805 |
| 2001-05-08 | 818 | 819 | 802 | 806 | 72,200 | 806 |
| 2001-05-07 | 810 | 819 | 805 | 812 | 48,600 | 812 |
| 2001-05-02 | 819 | 820 | 803 | 805 | 78,600 | 805 |
| 2001-05-01 | 809 | 817 | 809 | 817 | 52,800 | 817 |
| 2001-04-27 | 809 | 809 | 800 | 809 | 43,100 | 809 |
| 2001-04-26 | 808 | 810 | 803 | 807 | 51,400 | 807 |
| 2001-04-25 | 809 | 814 | 805 | 810 | 105,100 | 810 |
| 2001-04-24 | 810 | 815 | 800 | 800 | 74,000 | 800 |
| 2001-04-23 | 810 | 822 | 800 | 800 | 40,000 | 800 |
| 2001-04-20 | 800 | 815 | 800 | 814 | 49,100 | 814 |
| 2001-04-19 | 801 | 815 | 799 | 810 | 79,400 | 810 |
| 2001-04-18 | 798 | 800 | 785 | 800 | 59,400 | 800 |
| 2001-04-17 | 790 | 800 | 787 | 798 | 106,800 | 798 |
| 2001-04-16 | 787 | 797 | 787 | 790 | 72,800 | 790 |
| 2001-04-13 | 780 | 787 | 770 | 787 | 47,200 | 787 |
| 2001-04-12 | 775 | 783 | 759 | 759 | 173,700 | 759 |
| 2001-04-11 | 775 | 795 | 762 | 780 | 83,600 | 780 |
| 2001-04-10 | 780 | 786 | 771 | 772 | 53,300 | 772 |
| 2001-04-09 | 788 | 815 | 780 | 780 | 80,600 | 780 |
| 2001-04-06 | 816 | 825 | 796 | 796 | 98,000 | 796 |
| 2001-04-05 | 793 | 826 | 793 | 813 | 187,200 | 813 |
| 2001-04-04 | 774 | 800 | 771 | 790 | 98,800 | 790 |
| 2001-04-03 | 784 | 790 | 767 | 784 | 50,600 | 784 |
| 2001-04-02 | 760 | 779 | 760 | 779 | 78,700 | 779 |
| 2001-03-30 | 776 | 780 | 755 | 755 | 92,100 | 755 |
| 2001-03-29 | 780 | 782 | 750 | 763 | 149,200 | 763 |
| 2001-03-28 | 796 | 800 | 780 | 780 | 110,400 | 780 |
| 2001-03-27 | 785 | 800 | 785 | 790 | 137,600 | 790 |
| 2001-03-26 | 769 | 785 | 765 | 785 | 279,400 | 785 |
| 2001-03-23 | 785 | 790 | 763 | 769 | 263,100 | 769 |
| 2001-03-22 | 804 | 818 | 782 | 789 | 432,000 | 789 |
| 2001-03-21 | 837 | 866 | 837 | 864 | 92,200 | 864 |
| 2001-03-19 | 841 | 850 | 837 | 841 | 105,600 | 841 |
| 2001-03-16 | 850 | 853 | 845 | 850 | 126,500 | 850 |
| 2001-03-15 | 852 | 861 | 841 | 860 | 118,500 | 860 |
| 2001-03-14 | 840 | 860 | 840 | 852 | 156,200 | 852 |
| 2001-03-13 | 835 | 850 | 835 | 849 | 122,600 | 849 |
| 2001-03-12 | 845 | 850 | 836 | 845 | 142,100 | 845 |
| 2001-03-09 | 844 | 852 | 844 | 852 | 147,700 | 852 |
| 2001-03-08 | 857 | 857 | 841 | 844 | 164,000 | 844 |
| 2001-03-07 | 863 | 869 | 858 | 860 | 306,700 | 860 |
| 2001-03-06 | 855 | 859 | 848 | 859 | 50,600 | 859 |
| 2001-03-05 | 870 | 870 | 855 | 857 | 29,500 | 857 |
| 2001-03-02 | 883 | 883 | 851 | 853 | 57,400 | 853 |
| 2001-03-01 | 900 | 900 | 881 | 890 | 36,000 | 890 |
| 2001-02-28 | 904 | 910 | 884 | 886 | 40,800 | 886 |
| 2001-02-27 | 920 | 920 | 898 | 898 | 96,700 | 898 |
| 2001-02-26 | 932 | 934 | 920 | 920 | 125,200 | 920 |
| 2001-02-23 | 926 | 936 | 920 | 932 | 97,700 | 932 |
| 2001-02-22 | 920 | 929 | 908 | 926 | 99,800 | 926 |
| 2001-02-21 | 910 | 930 | 910 | 929 | 123,400 | 929 |
| 2001-02-20 | 909 | 920 | 909 | 920 | 23,200 | 920 |
| 2001-02-19 | 920 | 920 | 888 | 909 | 17,200 | 909 |
| 2001-02-16 | 910 | 920 | 909 | 920 | 103,900 | 920 |
| 2001-02-15 | 890 | 910 | 888 | 909 | 92,700 | 909 |
| 2001-02-14 | 890 | 907 | 880 | 883 | 75,600 | 883 |
| 2001-02-13 | 887 | 905 | 880 | 897 | 94,700 | 897 |
| 2001-02-09 | 880 | 896 | 876 | 877 | 52,600 | 877 |
| 2001-02-08 | 870 | 880 | 870 | 874 | 32,900 | 874 |
| 2001-02-07 | 881 | 889 | 869 | 874 | 57,100 | 874 |
| 2001-02-06 | 886 | 890 | 861 | 880 | 192,900 | 880 |
| 2001-02-05 | 860 | 870 | 851 | 857 | 58,000 | 857 |
| 2001-02-02 | 880 | 880 | 862 | 862 | 60,800 | 862 |
| 2001-02-01 | 897 | 897 | 877 | 880 | 54,400 | 880 |
| 2001-01-31 | 880 | 895 | 875 | 895 | 123,600 | 895 |
| 2001-01-30 | 898 | 901 | 880 | 901 | 79,400 | 901 |
| 2001-01-29 | 884 | 899 | 884 | 896 | 34,100 | 896 |
| 2001-01-26 | 885 | 900 | 878 | 900 | 57,400 | 900 |
| 2001-01-25 | 883 | 903 | 878 | 902 | 121,800 | 902 |
| 2001-01-24 | 888 | 892 | 881 | 883 | 66,400 | 883 |
| 2001-01-23 | 895 | 902 | 893 | 898 | 116,000 | 898 |
| 2001-01-22 | 892 | 910 | 892 | 900 | 62,200 | 900 |
| 2001-01-19 | 929 | 929 | 909 | 922 | 78,000 | 922 |
| 2001-01-18 | 904 | 925 | 904 | 925 | 72,300 | 925 |
| 2001-01-17 | 915 | 920 | 901 | 917 | 32,600 | 917 |
| 2001-01-16 | 910 | 913 | 900 | 913 | 38,800 | 913 |
| 2001-01-15 | 898 | 908 | 889 | 900 | 46,900 | 900 |
| 2001-01-12 | 880 | 901 | 880 | 888 | 142,200 | 888 |
| 2001-01-11 | 880 | 890 | 860 | 880 | 100,100 | 880 |
| 2001-01-10 | 895 | 896 | 880 | 890 | 54,800 | 890 |
| 2001-01-09 | 911 | 911 | 890 | 895 | 38,200 | 895 |
| 2001-01-05 | 899 | 900 | 889 | 894 | 83,000 | 894 |
| 2001-01-04 | 915 | 915 | 895 | 899 | 30,700 | 899 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
