7749 メディキット(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3061,70061,70060,60061,0005201,525
2005-12-2960,70061,50060,50061,0001,1801,525
2005-12-2860,00060,50060,00060,2001,1401,505
2005-12-2760,10060,20059,80059,9009001,497.50
2005-12-2659,80060,10059,60060,0001,2401,500
2005-12-2259,50059,90059,00059,8001,5101,495
2005-12-2159,70060,00059,10059,1001,4201,477.50
2005-12-2059,80059,90058,70059,7001,0101,492.50
2005-12-1959,50060,00058,00059,9002,1301,497.50
2005-12-1659,60060,60059,10059,9002,3001,497.50
2005-12-1557,90060,00057,50059,6002,7801,490
2005-12-1458,00058,40057,50058,4001,6101,460
2005-12-1358,30058,30056,10057,6001,9001,440
2005-12-1258,20058,50057,80058,2001,1001,455
2005-12-0957,20057,80056,50057,7001,3101,442.50
2005-12-0857,70057,70057,00057,4001,4601,435
2005-12-0757,40058,10057,40057,6001,6401,440
2005-12-0657,20059,00055,80058,4004,0201,460
2005-12-0557,10057,50057,00057,2001,6301,430
2005-12-0256,90057,30056,50056,9002,0201,422.50
2005-12-0156,50057,20055,50056,4002,6701,410
2005-11-3056,60057,40055,70056,5005,0901,412.50
2005-11-2953,70056,70053,40056,7006,2601,417.50
2005-11-2852,40053,80052,40053,2002,0401,330
2005-11-2552,70053,00052,00052,1001,0201,302.50
2005-11-2451,80053,90051,80052,4003,5701,310
2005-11-2251,60051,70051,30051,7005601,292.50
2005-11-2151,80051,90051,20051,5007101,287.50
2005-11-1851,60052,00051,00051,8001,0901,295
2005-11-1750,90051,90050,70051,3004501,282.50
2005-11-1650,70050,90050,40050,8001,0201,270
2005-11-1551,90052,10050,60051,0008101,275
2005-11-1451,80052,20051,60051,7007401,292.50
2005-11-1151,10051,60050,40051,4001,8901,285
2005-11-1050,10050,50049,50049,7507401,243.75
2005-11-0950,20050,50050,00050,5003801,262.50
2005-11-0852,00052,30050,00050,2001,0701,255
2005-11-0752,50053,50051,50052,0001,4201,300
2005-11-0451,90052,30051,50052,3001,1001,307.50
2005-11-0249,80052,00049,75051,5001,8801,287.50
2005-11-0149,15049,90049,05049,5009301,237.50
2005-10-3149,10049,10048,90048,9507101,223.75
2005-10-2849,10049,10048,85049,0006001,225
2005-10-2749,40049,50048,90049,5007001,237.50
2005-10-2648,50049,25048,50049,2507101,231.25
2005-10-2548,65048,65048,40048,4503601,211.25
2005-10-2448,30048,55048,25048,4006401,210
2005-10-2148,75048,75048,15048,3504901,208.75
2005-10-2048,25048,75048,20048,7504201,218.75
2005-10-1948,50048,50048,05048,1505601,203.75
2005-10-1848,35048,45048,05048,3005201,207.50
2005-10-1748,15048,55048,05048,3004901,207.50
2005-10-1448,90049,60047,70048,3001,7601,207.50
2005-10-1348,70048,90048,50048,9004301,222.50
2005-10-1249,05049,05048,50048,8001,1301,220
2005-10-1148,60049,15048,50049,0006101,225
2005-10-0749,50049,50048,65048,7004101,217.50
2005-10-0649,80049,80049,00049,0007401,225
2005-10-0549,90050,10049,80049,8005201,245
2005-10-0449,50049,90049,50049,7005501,242.50
2005-10-0350,10051,50049,50049,5001,4001,237.50
2005-09-3048,75048,85048,20048,6009601,215
2005-09-2948,70049,00048,70048,7006301,217.50
2005-09-2848,30049,30048,20048,6001,1501,215
2005-09-2749,10049,35048,20048,5001,2701,212.50
2005-09-2650,20050,50049,00049,6501,2101,241.25
2005-09-2250,40050,40049,70050,1008801,252.50
2005-09-2151,30051,40050,40050,8001,4101,270
2005-09-2052,60052,60051,30051,4001,2101,285
2005-09-1654,00054,20052,80053,1001,0801,327.50
2005-09-1552,30053,80052,10053,8002,6901,345
2005-09-1451,50051,70051,20051,5007701,287.50
2005-09-1351,50051,80051,20051,5006601,287.50
2005-09-1251,20051,50050,90051,5006901,287.50
2005-09-0951,00051,00050,50050,7004801,267.50
2005-09-0851,50051,50050,50051,0008301,275
2005-09-0751,90052,00051,00051,4007801,285
2005-09-0652,40052,70051,80051,9005601,297.50
2005-09-0552,00052,80051,40052,6009201,315
2005-09-0253,10053,50052,10052,1001,1201,302.50
2005-09-0153,60053,60051,90052,8001,7601,320
2005-08-3154,90055,00053,00053,8003,1001,345
2005-08-3052,20054,70051,90054,4005,8801,360
2005-08-2949,10051,90049,10051,2003,1401,280
2005-08-2648,95049,15048,05048,5009401,212.50
2005-08-2549,05049,10048,80048,8509201,221.25
2005-08-2449,10049,60048,70049,2501,8901,231.25
2005-08-2347,35049,30047,35049,3001,5701,232.50
2005-08-2247,15047,60047,10047,4509101,186.25
2005-08-1947,75048,10047,50047,5501,2101,188.75
2005-08-1849,20049,20048,10048,1501,0701,203.75
2005-08-1749,50049,50048,85049,1001,0601,227.50
2005-08-1648,15048,80047,05048,8001,6401,220
2005-08-1548,80048,80047,80048,3006101,207.50
2005-08-1250,10050,10048,50048,8001,3301,220
2005-08-1150,90051,00049,55050,1002,0101,252.50
2005-08-1050,20050,70049,50050,4001,5201,260
2005-08-0950,00050,50049,00050,0002,0401,250
2005-08-0847,00049,50045,80049,5001,8201,237.50
2005-08-0549,50049,90047,50048,0002,6301,200
2005-08-0450,90050,90049,20049,6502,8501,241.25
2005-08-0351,40051,90050,90051,1002,6001,277.50
2005-08-0253,40053,40051,80051,9002,0501,297.50
2005-08-0155,00055,30053,50053,7002,0101,342.50
2005-07-2956,40056,60055,00055,0003,7801,375
2005-07-2852,60056,10052,60054,9007,3701,372.50
2005-07-2752,10052,30051,10052,3001,9001,307.50
2005-07-2653,00053,00051,60051,7002,5701,292.50
2005-07-2551,70053,20051,40052,0001,7801,300
2005-07-2252,70052,80051,30051,7003,2101,292.50
2005-07-2153,80054,20053,00053,2002,5901,330
2005-07-2055,30055,30053,70054,2002,1501,355
2005-07-1955,30056,70054,50054,8002,2101,370
2005-07-1555,10055,90054,20055,1002,5501,377.50
2005-07-1456,90057,60055,80055,9004,1001,397.50
2005-07-1355,40056,50053,60056,4006,6401,410
2005-07-1256,80056,90055,20055,4004,7201,385
2005-07-1158,40058,70057,30057,3002,7801,432.50
2005-07-0858,80059,20058,10058,3003,2401,457.50
2005-07-0759,30059,50058,50059,2003,3501,480
2005-07-0661,10061,20059,30059,3005,5701,482.50
2005-07-0562,50063,40060,00060,60018,7501,515
2005-07-0459,40063,40058,60063,40029,7601,585
2005-07-0159,70060,10057,50058,4008,9201,460
2005-06-3058,00062,00056,50058,20023,6601,455
2005-06-2965,00065,30059,50059,50042,3201,487.50
2005-06-2865,10071,50063,80064,500160,5001,612.50

分割・併合履歴 : [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株