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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 61,700 | 61,700 | 60,600 | 61,000 | 520 | 1,525 |
| 2005-12-29 | 60,700 | 61,500 | 60,500 | 61,000 | 1,180 | 1,525 |
| 2005-12-28 | 60,000 | 60,500 | 60,000 | 60,200 | 1,140 | 1,505 |
| 2005-12-27 | 60,100 | 60,200 | 59,800 | 59,900 | 900 | 1,497.50 |
| 2005-12-26 | 59,800 | 60,100 | 59,600 | 60,000 | 1,240 | 1,500 |
| 2005-12-22 | 59,500 | 59,900 | 59,000 | 59,800 | 1,510 | 1,495 |
| 2005-12-21 | 59,700 | 60,000 | 59,100 | 59,100 | 1,420 | 1,477.50 |
| 2005-12-20 | 59,800 | 59,900 | 58,700 | 59,700 | 1,010 | 1,492.50 |
| 2005-12-19 | 59,500 | 60,000 | 58,000 | 59,900 | 2,130 | 1,497.50 |
| 2005-12-16 | 59,600 | 60,600 | 59,100 | 59,900 | 2,300 | 1,497.50 |
| 2005-12-15 | 57,900 | 60,000 | 57,500 | 59,600 | 2,780 | 1,490 |
| 2005-12-14 | 58,000 | 58,400 | 57,500 | 58,400 | 1,610 | 1,460 |
| 2005-12-13 | 58,300 | 58,300 | 56,100 | 57,600 | 1,900 | 1,440 |
| 2005-12-12 | 58,200 | 58,500 | 57,800 | 58,200 | 1,100 | 1,455 |
| 2005-12-09 | 57,200 | 57,800 | 56,500 | 57,700 | 1,310 | 1,442.50 |
| 2005-12-08 | 57,700 | 57,700 | 57,000 | 57,400 | 1,460 | 1,435 |
| 2005-12-07 | 57,400 | 58,100 | 57,400 | 57,600 | 1,640 | 1,440 |
| 2005-12-06 | 57,200 | 59,000 | 55,800 | 58,400 | 4,020 | 1,460 |
| 2005-12-05 | 57,100 | 57,500 | 57,000 | 57,200 | 1,630 | 1,430 |
| 2005-12-02 | 56,900 | 57,300 | 56,500 | 56,900 | 2,020 | 1,422.50 |
| 2005-12-01 | 56,500 | 57,200 | 55,500 | 56,400 | 2,670 | 1,410 |
| 2005-11-30 | 56,600 | 57,400 | 55,700 | 56,500 | 5,090 | 1,412.50 |
| 2005-11-29 | 53,700 | 56,700 | 53,400 | 56,700 | 6,260 | 1,417.50 |
| 2005-11-28 | 52,400 | 53,800 | 52,400 | 53,200 | 2,040 | 1,330 |
| 2005-11-25 | 52,700 | 53,000 | 52,000 | 52,100 | 1,020 | 1,302.50 |
| 2005-11-24 | 51,800 | 53,900 | 51,800 | 52,400 | 3,570 | 1,310 |
| 2005-11-22 | 51,600 | 51,700 | 51,300 | 51,700 | 560 | 1,292.50 |
| 2005-11-21 | 51,800 | 51,900 | 51,200 | 51,500 | 710 | 1,287.50 |
| 2005-11-18 | 51,600 | 52,000 | 51,000 | 51,800 | 1,090 | 1,295 |
| 2005-11-17 | 50,900 | 51,900 | 50,700 | 51,300 | 450 | 1,282.50 |
| 2005-11-16 | 50,700 | 50,900 | 50,400 | 50,800 | 1,020 | 1,270 |
| 2005-11-15 | 51,900 | 52,100 | 50,600 | 51,000 | 810 | 1,275 |
| 2005-11-14 | 51,800 | 52,200 | 51,600 | 51,700 | 740 | 1,292.50 |
| 2005-11-11 | 51,100 | 51,600 | 50,400 | 51,400 | 1,890 | 1,285 |
| 2005-11-10 | 50,100 | 50,500 | 49,500 | 49,750 | 740 | 1,243.75 |
| 2005-11-09 | 50,200 | 50,500 | 50,000 | 50,500 | 380 | 1,262.50 |
| 2005-11-08 | 52,000 | 52,300 | 50,000 | 50,200 | 1,070 | 1,255 |
| 2005-11-07 | 52,500 | 53,500 | 51,500 | 52,000 | 1,420 | 1,300 |
| 2005-11-04 | 51,900 | 52,300 | 51,500 | 52,300 | 1,100 | 1,307.50 |
| 2005-11-02 | 49,800 | 52,000 | 49,750 | 51,500 | 1,880 | 1,287.50 |
| 2005-11-01 | 49,150 | 49,900 | 49,050 | 49,500 | 930 | 1,237.50 |
| 2005-10-31 | 49,100 | 49,100 | 48,900 | 48,950 | 710 | 1,223.75 |
| 2005-10-28 | 49,100 | 49,100 | 48,850 | 49,000 | 600 | 1,225 |
| 2005-10-27 | 49,400 | 49,500 | 48,900 | 49,500 | 700 | 1,237.50 |
| 2005-10-26 | 48,500 | 49,250 | 48,500 | 49,250 | 710 | 1,231.25 |
| 2005-10-25 | 48,650 | 48,650 | 48,400 | 48,450 | 360 | 1,211.25 |
| 2005-10-24 | 48,300 | 48,550 | 48,250 | 48,400 | 640 | 1,210 |
| 2005-10-21 | 48,750 | 48,750 | 48,150 | 48,350 | 490 | 1,208.75 |
| 2005-10-20 | 48,250 | 48,750 | 48,200 | 48,750 | 420 | 1,218.75 |
| 2005-10-19 | 48,500 | 48,500 | 48,050 | 48,150 | 560 | 1,203.75 |
| 2005-10-18 | 48,350 | 48,450 | 48,050 | 48,300 | 520 | 1,207.50 |
| 2005-10-17 | 48,150 | 48,550 | 48,050 | 48,300 | 490 | 1,207.50 |
| 2005-10-14 | 48,900 | 49,600 | 47,700 | 48,300 | 1,760 | 1,207.50 |
| 2005-10-13 | 48,700 | 48,900 | 48,500 | 48,900 | 430 | 1,222.50 |
| 2005-10-12 | 49,050 | 49,050 | 48,500 | 48,800 | 1,130 | 1,220 |
| 2005-10-11 | 48,600 | 49,150 | 48,500 | 49,000 | 610 | 1,225 |
| 2005-10-07 | 49,500 | 49,500 | 48,650 | 48,700 | 410 | 1,217.50 |
| 2005-10-06 | 49,800 | 49,800 | 49,000 | 49,000 | 740 | 1,225 |
| 2005-10-05 | 49,900 | 50,100 | 49,800 | 49,800 | 520 | 1,245 |
| 2005-10-04 | 49,500 | 49,900 | 49,500 | 49,700 | 550 | 1,242.50 |
| 2005-10-03 | 50,100 | 51,500 | 49,500 | 49,500 | 1,400 | 1,237.50 |
| 2005-09-30 | 48,750 | 48,850 | 48,200 | 48,600 | 960 | 1,215 |
| 2005-09-29 | 48,700 | 49,000 | 48,700 | 48,700 | 630 | 1,217.50 |
| 2005-09-28 | 48,300 | 49,300 | 48,200 | 48,600 | 1,150 | 1,215 |
| 2005-09-27 | 49,100 | 49,350 | 48,200 | 48,500 | 1,270 | 1,212.50 |
| 2005-09-26 | 50,200 | 50,500 | 49,000 | 49,650 | 1,210 | 1,241.25 |
| 2005-09-22 | 50,400 | 50,400 | 49,700 | 50,100 | 880 | 1,252.50 |
| 2005-09-21 | 51,300 | 51,400 | 50,400 | 50,800 | 1,410 | 1,270 |
| 2005-09-20 | 52,600 | 52,600 | 51,300 | 51,400 | 1,210 | 1,285 |
| 2005-09-16 | 54,000 | 54,200 | 52,800 | 53,100 | 1,080 | 1,327.50 |
| 2005-09-15 | 52,300 | 53,800 | 52,100 | 53,800 | 2,690 | 1,345 |
| 2005-09-14 | 51,500 | 51,700 | 51,200 | 51,500 | 770 | 1,287.50 |
| 2005-09-13 | 51,500 | 51,800 | 51,200 | 51,500 | 660 | 1,287.50 |
| 2005-09-12 | 51,200 | 51,500 | 50,900 | 51,500 | 690 | 1,287.50 |
| 2005-09-09 | 51,000 | 51,000 | 50,500 | 50,700 | 480 | 1,267.50 |
| 2005-09-08 | 51,500 | 51,500 | 50,500 | 51,000 | 830 | 1,275 |
| 2005-09-07 | 51,900 | 52,000 | 51,000 | 51,400 | 780 | 1,285 |
| 2005-09-06 | 52,400 | 52,700 | 51,800 | 51,900 | 560 | 1,297.50 |
| 2005-09-05 | 52,000 | 52,800 | 51,400 | 52,600 | 920 | 1,315 |
| 2005-09-02 | 53,100 | 53,500 | 52,100 | 52,100 | 1,120 | 1,302.50 |
| 2005-09-01 | 53,600 | 53,600 | 51,900 | 52,800 | 1,760 | 1,320 |
| 2005-08-31 | 54,900 | 55,000 | 53,000 | 53,800 | 3,100 | 1,345 |
| 2005-08-30 | 52,200 | 54,700 | 51,900 | 54,400 | 5,880 | 1,360 |
| 2005-08-29 | 49,100 | 51,900 | 49,100 | 51,200 | 3,140 | 1,280 |
| 2005-08-26 | 48,950 | 49,150 | 48,050 | 48,500 | 940 | 1,212.50 |
| 2005-08-25 | 49,050 | 49,100 | 48,800 | 48,850 | 920 | 1,221.25 |
| 2005-08-24 | 49,100 | 49,600 | 48,700 | 49,250 | 1,890 | 1,231.25 |
| 2005-08-23 | 47,350 | 49,300 | 47,350 | 49,300 | 1,570 | 1,232.50 |
| 2005-08-22 | 47,150 | 47,600 | 47,100 | 47,450 | 910 | 1,186.25 |
| 2005-08-19 | 47,750 | 48,100 | 47,500 | 47,550 | 1,210 | 1,188.75 |
| 2005-08-18 | 49,200 | 49,200 | 48,100 | 48,150 | 1,070 | 1,203.75 |
| 2005-08-17 | 49,500 | 49,500 | 48,850 | 49,100 | 1,060 | 1,227.50 |
| 2005-08-16 | 48,150 | 48,800 | 47,050 | 48,800 | 1,640 | 1,220 |
| 2005-08-15 | 48,800 | 48,800 | 47,800 | 48,300 | 610 | 1,207.50 |
| 2005-08-12 | 50,100 | 50,100 | 48,500 | 48,800 | 1,330 | 1,220 |
| 2005-08-11 | 50,900 | 51,000 | 49,550 | 50,100 | 2,010 | 1,252.50 |
| 2005-08-10 | 50,200 | 50,700 | 49,500 | 50,400 | 1,520 | 1,260 |
| 2005-08-09 | 50,000 | 50,500 | 49,000 | 50,000 | 2,040 | 1,250 |
| 2005-08-08 | 47,000 | 49,500 | 45,800 | 49,500 | 1,820 | 1,237.50 |
| 2005-08-05 | 49,500 | 49,900 | 47,500 | 48,000 | 2,630 | 1,200 |
| 2005-08-04 | 50,900 | 50,900 | 49,200 | 49,650 | 2,850 | 1,241.25 |
| 2005-08-03 | 51,400 | 51,900 | 50,900 | 51,100 | 2,600 | 1,277.50 |
| 2005-08-02 | 53,400 | 53,400 | 51,800 | 51,900 | 2,050 | 1,297.50 |
| 2005-08-01 | 55,000 | 55,300 | 53,500 | 53,700 | 2,010 | 1,342.50 |
| 2005-07-29 | 56,400 | 56,600 | 55,000 | 55,000 | 3,780 | 1,375 |
| 2005-07-28 | 52,600 | 56,100 | 52,600 | 54,900 | 7,370 | 1,372.50 |
| 2005-07-27 | 52,100 | 52,300 | 51,100 | 52,300 | 1,900 | 1,307.50 |
| 2005-07-26 | 53,000 | 53,000 | 51,600 | 51,700 | 2,570 | 1,292.50 |
| 2005-07-25 | 51,700 | 53,200 | 51,400 | 52,000 | 1,780 | 1,300 |
| 2005-07-22 | 52,700 | 52,800 | 51,300 | 51,700 | 3,210 | 1,292.50 |
| 2005-07-21 | 53,800 | 54,200 | 53,000 | 53,200 | 2,590 | 1,330 |
| 2005-07-20 | 55,300 | 55,300 | 53,700 | 54,200 | 2,150 | 1,355 |
| 2005-07-19 | 55,300 | 56,700 | 54,500 | 54,800 | 2,210 | 1,370 |
| 2005-07-15 | 55,100 | 55,900 | 54,200 | 55,100 | 2,550 | 1,377.50 |
| 2005-07-14 | 56,900 | 57,600 | 55,800 | 55,900 | 4,100 | 1,397.50 |
| 2005-07-13 | 55,400 | 56,500 | 53,600 | 56,400 | 6,640 | 1,410 |
| 2005-07-12 | 56,800 | 56,900 | 55,200 | 55,400 | 4,720 | 1,385 |
| 2005-07-11 | 58,400 | 58,700 | 57,300 | 57,300 | 2,780 | 1,432.50 |
| 2005-07-08 | 58,800 | 59,200 | 58,100 | 58,300 | 3,240 | 1,457.50 |
| 2005-07-07 | 59,300 | 59,500 | 58,500 | 59,200 | 3,350 | 1,480 |
| 2005-07-06 | 61,100 | 61,200 | 59,300 | 59,300 | 5,570 | 1,482.50 |
| 2005-07-05 | 62,500 | 63,400 | 60,000 | 60,600 | 18,750 | 1,515 |
| 2005-07-04 | 59,400 | 63,400 | 58,600 | 63,400 | 29,760 | 1,585 |
| 2005-07-01 | 59,700 | 60,100 | 57,500 | 58,400 | 8,920 | 1,460 |
| 2005-06-30 | 58,000 | 62,000 | 56,500 | 58,200 | 23,660 | 1,455 |
| 2005-06-29 | 65,000 | 65,300 | 59,500 | 59,500 | 42,320 | 1,487.50 |
| 2005-06-28 | 65,100 | 71,500 | 63,800 | 64,500 | 160,500 | 1,612.50 |
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