7459 (株)メディパルホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	963	964	951	955	386,000	955
2012-12-27	957	963	951	956	418,700	956
2012-12-26	950	956	940	949	371,300	949
2012-12-25	960	960	936	936	377,300	936
2012-12-21	951	962	946	947	553,500	947
2012-12-20	954	964	947	948	731,900	948
2012-12-19	968	973	928	946	1,180,800	946
2012-12-18	969	987	965	967	612,400	967
2012-12-17	970	973	959	969	543,800	969
2012-12-14	970	980	963	966	702,700	966
2012-12-13	999	999	975	975	403,700	975
2012-12-12	1,003	1,007	986	993	490,200	993
2012-12-11	1,005	1,005	989	989	290,700	989
2012-12-10	1,019	1,021	996	1,001	325,900	1,001
2012-12-07	981	1,004	981	999	295,800	999
2012-12-06	1,006	1,016	998	1,002	538,400	1,002
2012-12-05	1,008	1,013	993	1,000	617,500	1,000
2012-12-04	994	1,013	992	1,010	504,600	1,010
2012-12-03	978	998	977	991	535,900	991
2012-11-30	986	992	975	975	827,400	975
2012-11-29	1,018	1,022	993	998	510,900	998
2012-11-28	1,005	1,023	1,002	1,019	776,900	1,019
2012-11-27	997	1,010	997	1,009	345,300	1,009
2012-11-26	1,001	1,011	991	995	521,800	995
2012-11-22	985	988	977	986	584,400	986
2012-11-21	994	995	969	976	675,000	976
2012-11-20	999	1,007	983	984	472,600	984
2012-11-19	985	998	982	996	412,800	996
2012-11-16	979	987	970	977	538,400	977
2012-11-15	981	984	969	981	398,400	981
2012-11-14	958	979	958	975	343,000	975
2012-11-13	972	977	962	968	536,800	968
2012-11-12	981	986	977	982	260,000	982
2012-11-09	977	996	976	986	468,900	986
2012-11-08	986	998	978	989	387,500	989
2012-11-07	1,003	1,003	983	995	626,100	995
2012-11-06	998	1,008	988	997	474,500	997
2012-11-05	1,000	1,003	986	995	555,900	995
2012-11-02	957	1,000	956	993	1,221,700	993
2012-11-01	986	989	929	956	1,494,400	956
2012-10-31	1,027	1,027	1,007	1,016	842,900	1,016
2012-10-30	1,013	1,027	1,003	1,017	1,656,000	1,017
2012-10-29	1,003	1,012	997	1,005	827,400	1,005
2012-10-26	995	1,006	990	998	760,900	998
2012-10-25	983	998	981	993	844,600	993
2012-10-24	982	989	979	981	599,200	981
2012-10-23	1,003	1,005	989	992	605,600	992
2012-10-22	993	1,011	991	1,002	454,300	1,002
2012-10-19	1,008	1,016	998	1,007	575,900	1,007
2012-10-18	1,019	1,024	1,005	1,012	470,000	1,012
2012-10-17	1,019	1,024	1,007	1,012	499,700	1,012
2012-10-16	1,021	1,028	1,008	1,012	421,500	1,012
2012-10-15	1,020	1,035	1,016	1,018	423,000	1,018
2012-10-12	1,014	1,027	1,010	1,018	462,600	1,018
2012-10-11	1,013	1,026	1,007	1,017	461,400	1,017
2012-10-10	1,028	1,036	1,016	1,021	484,900	1,021
2012-10-09	1,041	1,059	1,032	1,036	653,400	1,036
2012-10-05	1,057	1,057	1,041	1,045	591,000	1,045
2012-10-04	1,056	1,069	1,047	1,060	485,800	1,060
2012-10-03	1,040	1,058	1,025	1,040	603,300	1,040
2012-10-02	1,052	1,060	1,043	1,052	468,700	1,052
2012-10-01	1,058	1,058	1,042	1,053	509,200	1,053
2012-09-28	1,100	1,105	1,063	1,074	699,900	1,074
2012-09-27	1,065	1,096	1,064	1,094	724,800	1,094
2012-09-26	1,064	1,076	1,053	1,058	775,900	1,058
2012-09-25	1,082	1,082	1,056	1,078	564,100	1,078
2012-09-24	1,085	1,092	1,069	1,082	391,300	1,082
2012-09-21	1,080	1,087	1,069	1,076	406,000	1,076
2012-09-20	1,070	1,083	1,067	1,076	478,200	1,076
2012-09-19	1,074	1,079	1,062	1,074	427,000	1,074
2012-09-18	1,092	1,106	1,066	1,071	831,200	1,071
2012-09-14	1,103	1,104	1,064	1,065	733,600	1,065
2012-09-13	1,103	1,109	1,091	1,094	381,800	1,094
2012-09-12	1,099	1,113	1,091	1,102	545,900	1,102
2012-09-11	1,086	1,100	1,078	1,099	313,800	1,099
2012-09-10	1,099	1,102	1,082	1,090	385,800	1,090
2012-09-07	1,111	1,112	1,087	1,093	627,600	1,093
2012-09-06	1,107	1,112	1,087	1,096	412,600	1,096
2012-09-05	1,085	1,106	1,083	1,101	612,700	1,101
2012-09-04	1,111	1,112	1,077	1,086	493,500	1,086
2012-09-03	1,112	1,132	1,110	1,111	287,700	1,111
2012-08-31	1,120	1,137	1,116	1,121	632,100	1,121
2012-08-30	1,134	1,139	1,123	1,127	478,900	1,127
2012-08-29	1,138	1,145	1,124	1,131	377,800	1,131
2012-08-28	1,163	1,164	1,129	1,131	580,100	1,131
2012-08-27	1,173	1,173	1,156	1,157	307,400	1,157
2012-08-24	1,159	1,171	1,150	1,162	550,300	1,162
2012-08-23	1,153	1,169	1,151	1,165	553,600	1,165
2012-08-22	1,162	1,162	1,142	1,151	544,300	1,151
2012-08-21	1,160	1,165	1,153	1,153	388,500	1,153
2012-08-20	1,163	1,167	1,151	1,157	599,800	1,157
2012-08-17	1,171	1,171	1,156	1,161	247,800	1,161
2012-08-16	1,183	1,184	1,161	1,170	387,700	1,170
2012-08-15	1,169	1,189	1,165	1,183	741,800	1,183
2012-08-14	1,133	1,161	1,118	1,158	850,300	1,158
2012-08-13	1,134	1,138	1,122	1,133	237,700	1,133
2012-08-10	1,148	1,156	1,139	1,143	397,100	1,143
2012-08-09	1,148	1,150	1,121	1,141	525,000	1,141
2012-08-08	1,146	1,169	1,119	1,132	867,700	1,132
2012-08-07	1,147	1,157	1,131	1,137	811,600	1,137
2012-08-06	1,160	1,172	1,127	1,156	744,800	1,156
2012-08-03	1,147	1,159	1,128	1,150	725,500	1,150
2012-08-02	1,179	1,184	1,152	1,160	1,022,100	1,160
2012-08-01	1,150	1,229	1,150	1,191	1,517,500	1,191
2012-07-31	1,145	1,156	1,128	1,130	476,800	1,130
2012-07-30	1,143	1,152	1,133	1,151	398,100	1,151
2012-07-27	1,147	1,157	1,127	1,140	483,900	1,140
2012-07-26	1,147	1,147	1,113	1,135	1,097,000	1,135
2012-07-25	1,158	1,166	1,145	1,155	968,400	1,155
2012-07-24	1,159	1,168	1,151	1,164	520,200	1,164
2012-07-23	1,151	1,171	1,142	1,157	636,300	1,157
2012-07-20	1,194	1,197	1,162	1,162	700,800	1,162
2012-07-19	1,193	1,205	1,184	1,199	572,500	1,199
2012-07-18	1,197	1,213	1,188	1,193	556,600	1,193
2012-07-17	1,190	1,203	1,182	1,192	549,900	1,192
2012-07-13	1,170	1,184	1,170	1,173	433,400	1,173
2012-07-12	1,177	1,183	1,163	1,169	632,500	1,169
2012-07-11	1,179	1,184	1,165	1,179	541,300	1,179
2012-07-10	1,170	1,186	1,163	1,163	550,600	1,163
2012-07-09	1,157	1,176	1,150	1,162	551,300	1,162
2012-07-06	1,165	1,182	1,157	1,162	538,800	1,162
2012-07-05	1,176	1,191	1,161	1,164	637,200	1,164
2012-07-04	1,154	1,180	1,152	1,175	677,400	1,175
2012-07-03	1,119	1,152	1,118	1,151	699,300	1,151
2012-07-02	1,126	1,126	1,107	1,119	633,200	1,119
2012-06-29	1,078	1,144	1,074	1,126	1,333,200	1,126
2012-06-28	1,065	1,078	1,060	1,076	693,600	1,076
2012-06-27	1,049	1,059	1,043	1,058	611,200	1,058
2012-06-26	1,037	1,059	1,035	1,048	697,100	1,048
2012-06-25	1,049	1,050	1,036	1,037	465,400	1,037
2012-06-22	1,036	1,050	1,030	1,045	555,300	1,045
2012-06-21	1,035	1,039	1,027	1,036	571,500	1,036
2012-06-20	1,019	1,039	1,015	1,035	591,600	1,035
2012-06-19	1,012	1,024	1,011	1,015	547,400	1,015
2012-06-18	1,011	1,022	1,010	1,012	628,700	1,012
2012-06-15	1,006	1,019	1,006	1,007	1,037,200	1,007
2012-06-14	1,020	1,021	1,005	1,010	860,800	1,010
2012-06-13	1,017	1,031	1,002	1,026	1,127,500	1,026
2012-06-12	1,022	1,024	1,001	1,020	928,100	1,020
2012-06-11	1,021	1,034	1,018	1,020	562,500	1,020
2012-06-08	1,032	1,041	1,010	1,019	996,600	1,019
2012-06-07	1,017	1,030	1,003	1,030	729,900	1,030
2012-06-06	1,021	1,029	1,006	1,017	861,800	1,017
2012-06-05	1,004	1,014	998	1,013	533,300	1,013
2012-06-04	981	1,005	970	1,003	707,700	1,003
2012-06-01	998	1,010	990	996	815,000	996
2012-05-31	985	994	973	994	1,140,300	994
2012-05-30	990	999	979	993	499,500	993
2012-05-29	979	993	975	992	585,700	992
2012-05-28	994	995	976	978	707,400	978
2012-05-25	962	1,004	958	995	1,056,000	995
2012-05-24	957	963	945	949	750,100	949
2012-05-23	942	957	937	952	678,600	952
2012-05-22	942	946	937	941	431,200	941
2012-05-21	924	945	920	940	686,000	940
2012-05-18	944	948	935	939	789,100	939
2012-05-17	969	985	950	956	830,600	956
2012-05-16	960	975	951	969	924,100	969
2012-05-15	965	969	947	955	1,204,500	955
2012-05-14	1,032	1,035	956	966	1,355,800	966
2012-05-11	1,041	1,052	1,033	1,034	550,700	1,034
2012-05-10	1,007	1,051	1,001	1,041	977,500	1,041
2012-05-09	1,021	1,029	1,005	1,006	738,600	1,006
2012-05-08	1,022	1,030	1,020	1,024	443,300	1,024
2012-05-07	1,005	1,022	1,005	1,020	428,200	1,020
2012-05-02	1,014	1,032	1,006	1,023	522,300	1,023
2012-05-01	1,016	1,026	1,011	1,011	506,400	1,011
2012-04-27	1,021	1,029	1,012	1,014	624,000	1,014
2012-04-26	1,028	1,037	1,018	1,021	563,600	1,021
2012-04-25	1,026	1,029	1,019	1,022	716,500	1,022
2012-04-24	990	1,006	989	1,006	470,000	1,006
2012-04-23	994	1,020	994	1,000	713,600	1,000
2012-04-20	998	1,009	995	1,000	918,700	1,000
2012-04-19	1,010	1,016	993	993	800,200	993
2012-04-18	1,022	1,030	1,006	1,012	949,300	1,012
2012-04-17	1,001	1,018	999	1,014	558,200	1,014
2012-04-16	1,010	1,016	998	1,009	494,900	1,009
2012-04-13	1,027	1,027	1,010	1,011	911,800	1,011
2012-04-12	1,020	1,026	1,009	1,015	670,500	1,015
2012-04-11	1,018	1,029	1,013	1,020	981,200	1,020
2012-04-10	1,030	1,041	1,029	1,032	701,500	1,032
2012-04-09	1,035	1,040	1,025	1,030	553,900	1,030
2012-04-06	1,037	1,046	1,032	1,042	760,600	1,042
2012-04-05	1,019	1,048	1,017	1,044	1,010,700	1,044
2012-04-04	1,050	1,060	1,041	1,044	850,800	1,044
2012-04-03	1,067	1,067	1,051	1,052	427,900	1,052
2012-04-02	1,073	1,081	1,065	1,068	532,300	1,068
2012-03-30	1,072	1,074	1,050	1,072	656,800	1,072
2012-03-29	1,033	1,065	1,033	1,064	674,800	1,064
2012-03-28	1,037	1,039	1,027	1,036	546,400	1,036
2012-03-27	1,032	1,040	1,022	1,040	713,700	1,040
2012-03-26	1,039	1,045	1,024	1,025	619,100	1,025
2012-03-23	1,029	1,043	1,029	1,039	580,900	1,039
2012-03-22	1,029	1,047	1,029	1,043	755,100	1,043
2012-03-21	1,026	1,040	1,021	1,022	872,200	1,022
2012-03-19	1,022	1,038	1,020	1,026	621,000	1,026
2012-03-16	1,027	1,038	1,019	1,020	850,400	1,020
2012-03-15	1,030	1,037	1,025	1,031	666,900	1,031
2012-03-14	1,058	1,058	1,026	1,026	1,009,700	1,026
2012-03-13	1,048	1,068	1,038	1,038	878,500	1,038
2012-03-12	1,037	1,044	1,031	1,032	651,100	1,032
2012-03-09	1,038	1,040	1,024	1,031	941,800	1,031
2012-03-08	1,017	1,038	1,017	1,038	649,600	1,038
2012-03-07	1,010	1,012	998	1,006	816,000	1,006
2012-03-06	989	1,028	988	1,024	910,000	1,024
2012-03-05	993	1,005	990	994	586,500	994
2012-03-02	993	1,000	988	996	519,400	996
2012-03-01	990	993	980	984	651,300	984
2012-02-29	989	997	972	977	928,100	977
2012-02-28	975	994	974	981	872,400	981
2012-02-27	964	974	953	972	831,500	972
2012-02-24	969	977	957	961	832,800	961
2012-02-23	962	982	959	967	1,191,500	967
2012-02-22	959	968	955	956	1,220,700	956
2012-02-21	956	966	956	958	568,700	958
2012-02-20	965	969	951	957	789,400	957
2012-02-17	964	979	964	970	722,600	970
2012-02-16	960	969	953	962	942,500	962
2012-02-15	971	982	961	966	2,064,500	966
2012-02-14	903	915	898	915	386,600	915
2012-02-13	902	917	901	906	535,100	906
2012-02-10	905	905	891	900	721,800	900
2012-02-09	915	915	900	901	858,600	901
2012-02-08	903	918	900	918	636,100	918
2012-02-07	901	906	897	903	456,100	903
2012-02-06	906	914	900	903	528,500	903
2012-02-03	894	910	894	900	733,100	900
2012-02-02	904	924	887	895	859,600	895
2012-02-01	844	875	842	874	895,200	874
2012-01-31	831	838	825	831	594,300	831
2012-01-30	820	836	820	831	457,800	831
2012-01-27	831	834	820	824	507,100	824
2012-01-26	835	843	829	835	620,500	835
2012-01-25	813	845	813	831	1,463,100	831
2012-01-24	812	812	802	805	517,200	805
2012-01-23	816	816	804	811	389,400	811
2012-01-20	795	817	791	815	763,700	815
2012-01-19	790	804	784	789	860,800	789
2012-01-18	808	809	793	800	1,029,000	800
2012-01-17	810	811	802	807	489,900	807
2012-01-16	809	809	791	806	736,900	806
2012-01-13	809	819	804	811	484,500	811
2012-01-12	809	813	794	802	753,100	802
2012-01-11	807	817	802	813	620,600	813
2012-01-10	803	819	800	806	715,200	806
2012-01-06	799	804	789	797	389,300	797
2012-01-05	810	814	801	801	412,000	801
2012-01-04	812	825	807	815	473,600	815

分割・併合履歴： [1996-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7459 (株)メディパルホールディングス の時系列データ [2012年度]

7459 (株)メディパルホールディングスの時系列データ [2012年度]