7459 (株)メディパルホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,222	2,227	2,203	2,207	247,600	2,207
2017-12-28	2,224	2,241	2,217	2,220	279,100	2,220
2017-12-27	2,241	2,241	2,221	2,223	155,500	2,223
2017-12-26	2,249	2,253	2,236	2,242	201,700	2,242
2017-12-25	2,250	2,251	2,232	2,238	222,500	2,238
2017-12-22	2,234	2,250	2,227	2,246	381,100	2,246
2017-12-21	2,210	2,236	2,198	2,234	452,700	2,234
2017-12-20	2,207	2,221	2,196	2,212	258,900	2,212
2017-12-19	2,218	2,227	2,210	2,213	266,600	2,213
2017-12-18	2,220	2,220	2,201	2,209	355,700	2,209
2017-12-15	2,204	2,217	2,190	2,201	789,900	2,201
2017-12-14	2,220	2,220	2,198	2,204	516,400	2,204
2017-12-13	2,210	2,218	2,205	2,213	299,800	2,213
2017-12-12	2,184	2,202	2,183	2,202	264,100	2,202
2017-12-11	2,200	2,207	2,176	2,201	232,400	2,201
2017-12-08	2,121	2,195	2,121	2,188	766,800	2,188
2017-12-07	2,128	2,176	2,127	2,171	456,600	2,171
2017-12-06	2,161	2,169	2,117	2,117	432,900	2,117
2017-12-05	2,153	2,169	2,142	2,162	449,200	2,162
2017-12-04	2,180	2,188	2,162	2,166	530,200	2,166
2017-12-01	2,176	2,177	2,145	2,163	641,400	2,163
2017-11-30	2,164	2,183	2,120	2,179	1,739,500	2,179
2017-11-29	2,187	2,193	2,149	2,164	685,200	2,164
2017-11-28	2,172	2,193	2,164	2,179	596,300	2,179
2017-11-27	2,177	2,177	2,151	2,156	404,600	2,156
2017-11-24	2,179	2,190	2,164	2,174	363,600	2,174
2017-11-22	2,214	2,224	2,185	2,188	445,900	2,188
2017-11-21	2,240	2,243	2,212	2,214	541,800	2,214
2017-11-20	2,209	2,227	2,194	2,217	436,000	2,217
2017-11-17	2,204	2,219	2,185	2,219	886,300	2,219
2017-11-16	2,121	2,193	2,113	2,189	735,100	2,189
2017-11-15	2,172	2,178	2,131	2,135	802,200	2,135
2017-11-13	2,212	2,229	2,201	2,220	493,900	2,220
2017-11-10	2,239	2,260	2,223	2,224	592,200	2,224
2017-11-09	2,283	2,306	2,242	2,266	860,600	2,266
2017-11-08	2,267	2,270	2,243	2,270	610,300	2,270
2017-11-07	2,244	2,261	2,241	2,252	858,800	2,252
2017-11-06	2,271	2,279	2,228	2,235	697,400	2,235
2017-11-02	2,240	2,273	2,234	2,267	746,600	2,267
2017-11-01	2,102	2,249	2,100	2,248	1,472,100	2,248
2017-10-31	2,154	2,154	2,083	2,098	1,155,300	2,098
2017-10-30	2,183	2,184	2,158	2,170	803,900	2,170
2017-10-27	2,170	2,187	2,157	2,184	598,000	2,184
2017-10-26	2,165	2,183	2,157	2,159	486,000	2,159
2017-10-25	2,187	2,189	2,157	2,159	785,000	2,159
2017-10-24	2,167	2,184	2,156	2,183	695,800	2,183
2017-10-23	2,185	2,186	2,162	2,162	597,400	2,162
2017-10-20	2,147	2,168	2,147	2,161	740,300	2,161
2017-10-19	2,122	2,138	2,117	2,134	682,700	2,134
2017-10-18	2,104	2,115	2,093	2,110	474,800	2,110
2017-10-17	2,088	2,109	2,086	2,097	763,500	2,097
2017-10-16	2,066	2,076	2,059	2,070	469,200	2,070
2017-10-13	2,039	2,064	2,037	2,059	493,500	2,059
2017-10-12	2,029	2,052	2,025	2,038	431,000	2,038
2017-10-11	2,023	2,033	2,014	2,031	470,800	2,031
2017-10-10	2,009	2,053	2,009	2,041	736,900	2,041
2017-10-06	2,044	2,051	2,035	2,050	635,200	2,050
2017-10-05	2,022	2,040	2,019	2,033	490,800	2,033
2017-10-04	2,000	2,022	1,996	2,018	708,700	2,018
2017-10-03	1,973	1,993	1,962	1,991	486,600	1,991
2017-10-02	1,968	1,972	1,957	1,964	349,400	1,964
2017-09-29	1,965	1,966	1,928	1,954	708,600	1,954
2017-09-28	1,954	1,976	1,939	1,973	402,800	1,973
2017-09-27	1,916	1,938	1,908	1,935	403,900	1,935
2017-09-26	1,916	1,929	1,915	1,924	772,000	1,924
2017-09-25	1,956	1,957	1,923	1,948	502,000	1,948
2017-09-22	1,954	1,976	1,938	1,950	690,300	1,950
2017-09-21	1,935	1,938	1,919	1,922	369,600	1,922
2017-09-20	1,932	1,942	1,925	1,926	471,300	1,926
2017-09-19	1,934	1,947	1,921	1,943	420,200	1,943
2017-09-15	1,930	1,943	1,920	1,928	603,600	1,928
2017-09-14	1,924	1,932	1,915	1,923	360,700	1,923
2017-09-13	1,938	1,938	1,922	1,924	268,300	1,924
2017-09-12	1,948	1,948	1,930	1,934	230,600	1,934
2017-09-11	1,941	1,945	1,927	1,930	302,700	1,930
2017-09-08	1,922	1,927	1,907	1,920	641,500	1,920
2017-09-07	1,892	1,912	1,892	1,903	333,100	1,903
2017-09-06	1,900	1,903	1,872	1,882	356,100	1,882
2017-09-05	1,921	1,929	1,901	1,906	318,900	1,906
2017-09-04	1,934	1,942	1,916	1,918	187,700	1,918
2017-09-01	1,951	1,951	1,931	1,946	265,900	1,946
2017-08-31	1,937	1,944	1,926	1,939	464,400	1,939
2017-08-30	1,903	1,936	1,899	1,934	450,200	1,934
2017-08-29	1,891	1,904	1,885	1,897	430,800	1,897
2017-08-28	1,914	1,919	1,902	1,914	235,800	1,914
2017-08-25	1,904	1,914	1,895	1,903	286,000	1,903
2017-08-24	1,897	1,903	1,892	1,893	393,500	1,893
2017-08-23	1,912	1,919	1,899	1,903	291,100	1,903
2017-08-22	1,885	1,899	1,884	1,893	382,400	1,893
2017-08-21	1,893	1,893	1,882	1,885	380,600	1,885
2017-08-18	1,868	1,890	1,864	1,883	789,300	1,883
2017-08-17	1,889	1,894	1,887	1,890	674,700	1,890
2017-08-16	1,902	1,910	1,895	1,901	372,500	1,901
2017-08-15	1,898	1,931	1,892	1,921	512,500	1,921
2017-08-14	1,898	1,900	1,885	1,890	441,600	1,890
2017-08-10	1,908	1,921	1,904	1,913	568,500	1,913
2017-08-09	1,890	1,905	1,886	1,896	658,200	1,896
2017-08-08	1,919	1,919	1,893	1,899	466,900	1,899
2017-08-07	1,919	1,920	1,898	1,911	356,100	1,911
2017-08-04	1,892	1,912	1,885	1,905	653,400	1,905
2017-08-03	1,888	1,897	1,885	1,891	773,600	1,891
2017-08-02	1,870	1,890	1,858	1,882	949,100	1,882
2017-08-01	1,896	1,902	1,833	1,851	1,385,400	1,851
2017-07-31	2,013	2,046	2,010	2,021	615,700	2,021
2017-07-28	2,013	2,029	2,013	2,017	275,800	2,017
2017-07-27	2,021	2,046	2,016	2,027	498,100	2,027
2017-07-26	2,046	2,046	2,022	2,025	392,700	2,025
2017-07-25	2,065	2,065	2,040	2,040	406,400	2,040
2017-07-24	2,084	2,091	2,056	2,059	453,600	2,059
2017-07-21	2,095	2,112	2,080	2,103	456,700	2,103
2017-07-20	2,075	2,111	2,072	2,104	440,500	2,104
2017-07-19	2,049	2,076	2,049	2,065	339,700	2,065
2017-07-18	2,074	2,074	2,039	2,049	462,400	2,049
2017-07-14	2,075	2,091	2,072	2,075	366,800	2,075
2017-07-13	2,063	2,068	2,052	2,058	323,200	2,058
2017-07-12	2,063	2,073	2,049	2,050	326,000	2,050
2017-07-11	2,039	2,073	2,039	2,068	270,500	2,068
2017-07-10	2,046	2,050	2,034	2,049	371,900	2,049
2017-07-07	2,031	2,046	2,021	2,026	351,800	2,026
2017-07-06	2,031	2,056	2,031	2,050	381,900	2,050
2017-07-05	2,038	2,044	2,016	2,036	344,600	2,036
2017-07-04	2,084	2,084	2,034	2,042	365,600	2,042
2017-07-03	2,084	2,087	2,072	2,079	325,300	2,079
2017-06-30	2,076	2,082	2,053	2,078	554,600	2,078
2017-06-29	2,090	2,095	2,081	2,086	282,100	2,086
2017-06-28	2,096	2,103	2,074	2,077	398,600	2,077
2017-06-27	2,091	2,109	2,086	2,106	447,500	2,106
2017-06-26	2,060	2,087	2,055	2,083	355,500	2,083
2017-06-23	2,083	2,083	2,046	2,064	640,300	2,064
2017-06-22	2,053	2,085	2,052	2,083	546,500	2,083
2017-06-21	2,037	2,051	2,027	2,043	501,200	2,043
2017-06-20	2,051	2,058	2,034	2,037	807,500	2,037
2017-06-19	2,040	2,072	2,039	2,056	490,700	2,056
2017-06-16	2,042	2,062	2,035	2,049	602,300	2,049
2017-06-15	2,033	2,055	2,026	2,042	640,800	2,042
2017-06-14	2,050	2,054	2,036	2,037	659,000	2,037
2017-06-13	2,043	2,059	2,028	2,054	581,300	2,054
2017-06-12	2,050	2,069	2,040	2,066	346,300	2,066
2017-06-09	2,047	2,062	2,043	2,055	620,700	2,055
2017-06-08	2,082	2,086	2,064	2,066	312,800	2,066
2017-06-07	2,070	2,083	2,056	2,077	469,000	2,077
2017-06-06	2,100	2,102	2,060	2,064	646,200	2,064
2017-06-05	2,081	2,101	2,069	2,090	548,400	2,090
2017-06-02	2,070	2,110	2,060	2,108	688,800	2,108
2017-06-01	2,050	2,087	2,049	2,081	646,100	2,081
2017-05-31	2,015	2,039	2,013	2,038	862,900	2,038
2017-05-30	2,022	2,028	2,009	2,025	228,500	2,025
2017-05-29	2,021	2,027	2,015	2,017	249,400	2,017
2017-05-26	2,025	2,035	2,015	2,019	298,700	2,019
2017-05-25	2,033	2,037	2,018	2,025	314,200	2,025
2017-05-24	2,044	2,052	2,024	2,033	295,300	2,033
2017-05-23	2,018	2,036	2,014	2,027	619,000	2,027
2017-05-22	2,000	2,028	1,997	2,028	517,400	2,028
2017-05-19	1,992	2,007	1,984	2,003	541,300	2,003
2017-05-18	1,969	1,995	1,961	1,993	757,500	1,993
2017-05-17	1,968	1,995	1,945	1,994	873,200	1,994
2017-05-16	1,939	1,971	1,924	1,968	1,121,500	1,968
2017-05-15	1,877	1,900	1,876	1,894	750,700	1,894
2017-05-12	1,884	1,886	1,864	1,875	784,500	1,875
2017-05-11	1,946	1,947	1,902	1,905	1,096,000	1,905
2017-05-10	1,935	1,947	1,927	1,941	1,156,000	1,941
2017-05-09	1,910	1,929	1,908	1,920	829,000	1,920
2017-05-08	1,884	1,918	1,879	1,910	874,400	1,910
2017-05-02	1,870	1,878	1,858	1,874	414,000	1,874
2017-05-01	1,854	1,864	1,835	1,862	341,800	1,862
2017-04-28	1,848	1,854	1,830	1,844	616,900	1,844
2017-04-27	1,841	1,848	1,836	1,848	315,400	1,848
2017-04-26	1,850	1,852	1,835	1,848	441,300	1,848
2017-04-25	1,836	1,847	1,828	1,845	497,000	1,845
2017-04-24	1,835	1,836	1,821	1,834	367,800	1,834
2017-04-21	1,800	1,828	1,796	1,811	777,000	1,811
2017-04-20	1,795	1,797	1,767	1,781	634,500	1,781
2017-04-19	1,781	1,810	1,779	1,801	566,800	1,801
2017-04-18	1,785	1,799	1,772	1,799	718,900	1,799
2017-04-17	1,765	1,788	1,764	1,787	399,400	1,787
2017-04-14	1,807	1,818	1,763	1,770	677,300	1,770
2017-04-13	1,792	1,803	1,788	1,802	706,300	1,802
2017-04-12	1,800	1,807	1,793	1,805	919,000	1,805
2017-04-11	1,785	1,809	1,777	1,806	830,000	1,806
2017-04-10	1,807	1,816	1,786	1,800	1,003,700	1,800
2017-04-07	1,790	1,806	1,781	1,798	1,428,000	1,798
2017-04-06	1,795	1,805	1,771	1,780	1,252,900	1,780
2017-04-05	1,795	1,806	1,778	1,797	1,211,700	1,797
2017-04-04	1,784	1,803	1,777	1,795	922,500	1,795
2017-04-03	1,768	1,800	1,755	1,793	1,135,100	1,793
2017-03-31	1,788	1,801	1,746	1,746	1,221,100	1,746
2017-03-30	1,780	1,785	1,756	1,763	519,000	1,763
2017-03-29	1,793	1,798	1,775	1,790	524,100	1,790
2017-03-28	1,770	1,787	1,763	1,784	813,800	1,784
2017-03-27	1,755	1,759	1,733	1,745	574,500	1,745
2017-03-24	1,761	1,776	1,750	1,770	657,600	1,770
2017-03-23	1,759	1,763	1,745	1,760	510,400	1,760
2017-03-22	1,748	1,776	1,745	1,754	794,700	1,754
2017-03-21	1,771	1,790	1,759	1,766	923,300	1,766
2017-03-17	1,790	1,794	1,779	1,790	543,400	1,790
2017-03-16	1,794	1,801	1,778	1,800	574,400	1,800
2017-03-15	1,793	1,798	1,778	1,798	477,600	1,798
2017-03-14	1,807	1,823	1,795	1,806	730,900	1,806
2017-03-13	1,795	1,812	1,788	1,800	529,300	1,800
2017-03-10	1,833	1,833	1,765	1,797	1,023,600	1,797
2017-03-09	1,832	1,832	1,806	1,818	487,000	1,818
2017-03-08	1,832	1,832	1,813	1,824	360,200	1,824
2017-03-07	1,824	1,826	1,805	1,824	579,000	1,824
2017-03-06	1,832	1,837	1,811	1,831	388,700	1,831
2017-03-03	1,868	1,878	1,841	1,847	508,000	1,847
2017-03-02	1,878	1,893	1,870	1,876	498,800	1,876
2017-03-01	1,858	1,868	1,833	1,855	684,900	1,855
2017-02-28	1,844	1,865	1,829	1,853	924,100	1,853
2017-02-27	1,838	1,845	1,824	1,831	467,700	1,831
2017-02-24	1,858	1,879	1,848	1,849	505,100	1,849
2017-02-23	1,852	1,866	1,837	1,861	580,800	1,861
2017-02-22	1,856	1,859	1,839	1,858	401,400	1,858
2017-02-21	1,841	1,859	1,834	1,855	381,800	1,855
2017-02-20	1,834	1,847	1,813	1,838	450,300	1,838
2017-02-17	1,835	1,845	1,820	1,842	505,500	1,842
2017-02-16	1,860	1,866	1,832	1,841	503,700	1,841
2017-02-15	1,856	1,873	1,851	1,852	523,200	1,852
2017-02-14	1,865	1,869	1,829	1,832	519,400	1,832
2017-02-13	1,872	1,878	1,853	1,870	503,600	1,870
2017-02-10	1,871	1,883	1,854	1,877	586,700	1,877
2017-02-09	1,861	1,869	1,841	1,842	507,400	1,842
2017-02-08	1,841	1,861	1,831	1,855	793,900	1,855
2017-02-07	1,871	1,889	1,870	1,880	479,900	1,880
2017-02-06	1,898	1,905	1,887	1,890	603,200	1,890
2017-02-03	1,904	1,912	1,877	1,886	651,200	1,886
2017-02-02	1,858	1,928	1,858	1,898	1,366,600	1,898
2017-02-01	1,780	1,835	1,777	1,813	733,100	1,813
2017-01-31	1,812	1,831	1,803	1,829	575,600	1,829
2017-01-30	1,823	1,842	1,811	1,832	372,400	1,832
2017-01-27	1,859	1,860	1,833	1,838	457,500	1,838
2017-01-26	1,850	1,861	1,834	1,848	486,700	1,848
2017-01-25	1,824	1,845	1,823	1,839	482,900	1,839
2017-01-24	1,791	1,813	1,790	1,798	402,600	1,798
2017-01-23	1,797	1,809	1,790	1,800	374,600	1,800
2017-01-20	1,835	1,843	1,821	1,837	409,700	1,837
2017-01-19	1,834	1,847	1,823	1,837	493,300	1,837
2017-01-18	1,807	1,819	1,788	1,817	448,100	1,817
2017-01-17	1,824	1,824	1,796	1,797	407,000	1,797
2017-01-16	1,824	1,839	1,808	1,814	319,100	1,814
2017-01-13	1,787	1,834	1,779	1,831	610,500	1,831
2017-01-12	1,842	1,846	1,799	1,802	584,400	1,802
2017-01-11	1,859	1,864	1,841	1,856	459,000	1,856
2017-01-10	1,858	1,861	1,838	1,841	904,500	1,841
2017-01-06	1,848	1,865	1,836	1,862	586,500	1,862
2017-01-05	1,863	1,875	1,860	1,871	496,800	1,871
2017-01-04	1,846	1,865	1,845	1,862	755,800	1,862

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 [2017年度]

7459 (株)メディパルホールディングスの時系列データ [2017年度]