7749 メディキット(株) 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	2,853	2,900	2,853	2,900	1,200	1,450
2012-12-27	2,870	2,871	2,870	2,871	400	1,435.50
2012-12-26	2,890	2,891	2,860	2,860	1,700	1,430
2012-12-25	2,880	2,890	2,860	2,890	1,400	1,445
2012-12-21	2,950	2,950	2,930	2,930	900	1,465
2012-12-20	2,952	2,987	2,952	2,980	300	1,490
2012-12-19	3,180	3,180	3,000	3,000	3,900	1,500
2012-12-18	3,000	3,050	2,999	3,000	1,000	1,500
2012-12-17	3,000	3,000	3,000	3,000	200	1,500
2012-12-14	3,015	3,095	3,000	3,050	4,400	1,525
2012-12-13	3,000	3,190	2,910	3,185	11,400	1,592.50
2012-12-12	2,971	2,971	2,950	2,950	400	1,475
2012-12-11	3,000	3,000	2,990	2,995	2,300	1,497.50
2012-12-10	2,959	2,970	2,959	2,970	600	1,485
2012-12-07	2,901	2,951	2,901	2,951	200	1,475.50
2012-12-06	2,990	3,010	2,850	2,851	2,900	1,425.50
2012-12-05	3,000	3,000	2,930	2,990	1,100	1,495
2012-12-04	2,990	3,000	2,990	3,000	600	1,500
2012-12-03	2,980	2,980	2,980	2,980	300	1,490
2012-11-30	2,955	2,970	2,955	2,970	600	1,485
2012-11-29	2,935	2,950	2,935	2,950	400	1,475
2012-11-28	2,930	2,930	2,929	2,930	400	1,465
2012-11-27	2,940	2,940	2,901	2,901	600	1,450.50
2012-11-26	2,940	2,940	2,940	2,940	100	1,470
2012-11-22	2,930	2,940	2,930	2,940	500	1,470
2012-11-21	2,940	2,940	2,930	2,930	600	1,465
2012-11-20	2,930	2,940	2,930	2,940	700	1,470
2012-11-19	2,930	2,970	2,930	2,932	2,300	1,466
2012-11-16	2,910	2,930	2,910	2,930	400	1,465
2012-11-15	2,910	2,930	2,905	2,930	1,500	1,465
2012-11-14	2,900	2,910	2,900	2,910	200	1,455
2012-11-06	2,900	2,900	2,900	2,900	300	1,450
2012-11-05	2,800	2,900	2,700	2,900	1,800	1,450
2012-11-02	2,750	2,755	2,750	2,755	200	1,377.50
2012-11-01	2,755	2,755	2,755	2,755	400	1,377.50
2012-10-31	2,750	2,750	2,750	2,750	100	1,375
2012-10-30	2,688	2,749	2,688	2,749	1,000	1,374.50
2012-10-29	2,730	2,730	2,730	2,730	700	1,365
2012-10-26	2,727	2,728	2,727	2,728	400	1,364
2012-10-24	2,729	2,729	2,729	2,729	100	1,364.50
2012-10-23	2,730	2,730	2,730	2,730	100	1,365
2012-10-22	2,671	2,671	2,671	2,671	100	1,335.50
2012-10-19	2,671	2,671	2,671	2,671	200	1,335.50
2012-10-17	2,970	2,970	2,710	2,710	200	1,355
2012-10-16	2,820	3,005	2,820	2,970	4,100	1,485
2012-10-15	2,845	2,850	2,845	2,845	800	1,422.50
2012-10-12	2,693	2,780	2,693	2,730	2,900	1,365
2012-10-11	2,600	2,649	2,571	2,649	500	1,324.50
2012-10-10	2,700	2,700	2,700	2,700	200	1,350
2012-10-05	2,700	2,700	2,700	2,700	800	1,350
2012-10-03	2,551	2,551	2,551	2,551	100	1,275.50
2012-10-02	2,550	2,550	2,550	2,550	200	1,275
2012-10-01	2,600	2,600	2,551	2,555	2,100	1,277.50
2012-09-28	2,600	2,600	2,600	2,600	2,000	1,300
2012-09-27	2,600	2,600	2,600	2,600	100	1,300
2012-09-26	2,649	2,649	2,590	2,600	400	1,300
2012-09-25	25,990	26,000	25,990	25,990	60	1,299.50
2012-09-24	25,500	26,000	25,500	26,000	20	1,300
2012-09-21	26,500	26,500	25,300	26,000	260	1,300
2012-09-20	25,600	25,600	25,120	25,150	50	1,257.50
2012-09-19	26,000	26,000	25,600	26,000	40	1,300
2012-09-18	26,000	26,000	26,000	26,000	60	1,300
2012-09-14	25,000	26,480	25,000	26,480	140	1,324
2012-09-12	24,990	25,000	24,990	25,000	120	1,250
2012-09-11	24,900	24,900	24,900	24,900	30	1,245
2012-09-07	24,910	24,910	24,910	24,910	30	1,245.50
2012-09-06	24,950	24,950	24,950	24,950	10	1,247.50
2012-09-05	25,100	25,100	25,000	25,050	240	1,252.50
2012-09-04	25,050	25,100	25,050	25,100	190	1,255
2012-09-03	25,110	25,150	25,000	25,060	220	1,253
2012-08-31	25,100	25,100	25,100	25,100	260	1,255
2012-08-30	25,100	25,150	25,100	25,150	260	1,257.50
2012-08-29	25,000	25,150	25,000	25,150	90	1,257.50
2012-08-28	25,150	25,150	25,150	25,150	100	1,257.50
2012-08-27	25,150	25,150	25,150	25,150	10	1,257.50
2012-08-24	25,100	25,100	25,100	25,100	10	1,255
2012-08-23	25,200	25,200	25,150	25,150	160	1,257.50
2012-08-21	25,110	25,200	25,110	25,200	60	1,260
2012-08-17	25,000	25,300	25,000	25,300	80	1,265
2012-08-15	25,500	25,500	25,500	25,500	10	1,275
2012-08-14	24,960	25,100	24,960	25,100	60	1,255
2012-08-13	25,100	25,100	24,950	24,960	50	1,248
2012-08-10	25,100	25,100	25,050	25,060	30	1,253
2012-08-09	25,120	25,120	25,000	25,060	60	1,253
2012-08-07	25,200	25,400	25,110	25,400	40	1,270
2012-08-03	25,500	25,500	25,500	25,500	100	1,275
2012-08-02	25,500	25,500	25,500	25,500	40	1,275
2012-08-01	25,500	25,500	25,500	25,500	10	1,275
2012-07-31	25,500	25,500	25,500	25,500	20	1,275
2012-07-26	26,050	26,050	25,250	25,500	160	1,275
2012-07-25	25,490	25,490	24,750	25,490	100	1,274.50
2012-07-24	25,930	25,930	25,540	25,540	60	1,277
2012-07-23	26,050	26,050	26,050	26,050	30	1,302.50
2012-07-20	26,060	26,070	26,050	26,050	60	1,302.50
2012-07-17	26,180	26,180	26,170	26,170	320	1,308.50
2012-07-13	25,000	25,500	25,000	25,040	210	1,252
2012-07-12	25,500	25,500	25,110	25,420	30	1,271
2012-07-11	25,500	25,500	25,500	25,500	20	1,275
2012-07-10	25,550	25,550	25,500	25,500	20	1,275
2012-07-09	25,590	25,590	25,570	25,570	30	1,278.50
2012-07-06	26,000	26,000	26,000	26,000	10	1,300
2012-07-05	26,400	26,400	26,000	26,000	360	1,300
2012-07-04	25,700	26,120	25,700	26,120	160	1,306
2012-07-03	25,300	25,390	25,100	25,390	150	1,269.50
2012-07-02	25,160	25,350	25,000	25,050	510	1,252.50
2012-06-29	25,300	25,300	25,100	25,100	360	1,255
2012-06-28	25,300	25,300	25,140	25,140	30	1,257
2012-06-27	25,300	25,300	24,800	25,000	250	1,250
2012-06-26	25,110	25,110	25,110	25,110	220	1,255.50
2012-06-25	25,240	25,350	25,120	25,350	300	1,267.50
2012-06-22	25,350	25,700	25,350	25,700	210	1,285
2012-06-21	25,600	25,600	25,000	25,350	510	1,267.50
2012-06-20	25,710	25,710	25,710	25,710	130	1,285.50
2012-06-19	26,000	26,000	26,000	26,000	200	1,300
2012-06-18	26,200	26,200	26,200	26,200	10	1,310
2012-06-15	25,700	25,900	25,700	25,700	200	1,285
2012-06-14	25,700	25,700	25,700	25,700	10	1,285
2012-06-13	25,700	26,000	25,700	26,000	90	1,300
2012-06-12	25,250	26,200	25,250	25,700	150	1,285
2012-06-11	25,700	25,700	25,450	25,700	50	1,285
2012-06-08	26,100	26,100	25,700	25,700	80	1,285
2012-06-07	25,750	25,750	25,500	25,600	280	1,280
2012-06-06	25,720	25,750	25,720	25,750	20	1,287.50
2012-06-05	26,200	26,200	25,720	25,720	180	1,286
2012-06-04	26,000	26,200	26,000	26,200	120	1,310
2012-06-01	26,100	26,300	26,100	26,300	40	1,315
2012-05-31	26,300	26,300	26,300	26,300	20	1,315
2012-05-30	26,300	26,300	26,200	26,230	450	1,311.50
2012-05-29	26,300	26,300	26,300	26,300	20	1,315
2012-05-28	26,190	26,300	26,190	26,300	200	1,315
2012-05-25	25,500	26,250	25,500	26,250	40	1,312.50
2012-05-24	26,300	26,300	26,300	26,300	10	1,315
2012-05-23	26,690	27,000	26,300	26,300	690	1,315
2012-05-22	26,500	26,500	26,490	26,490	140	1,324.50
2012-05-21	26,000	26,840	26,000	26,250	610	1,312.50
2012-05-18	26,530	27,000	26,300	26,500	630	1,325
2012-05-17	28,000	28,200	27,000	27,200	1,380	1,360
2012-05-16	26,750	28,800	26,750	28,600	210	1,430
2012-05-15	28,530	28,750	28,530	28,750	50	1,437.50
2012-05-14	28,510	28,510	28,510	28,510	20	1,425.50
2012-05-11	28,600	28,600	28,350	28,510	70	1,425.50
2012-05-10	28,700	28,700	28,600	28,600	50	1,430
2012-05-09	28,900	28,900	28,500	28,500	90	1,425
2012-05-08	28,900	28,900	28,900	28,900	10	1,445
2012-05-07	28,500	28,500	28,110	28,400	40	1,420
2012-05-02	29,070	29,070	29,000	29,000	150	1,450
2012-05-01	28,910	28,910	28,540	28,700	50	1,435
2012-04-27	28,300	29,000	28,300	28,930	190	1,446.50
2012-04-24	29,000	29,000	28,760	28,760	40	1,438
2012-04-19	29,000	29,000	28,670	29,000	80	1,450
2012-04-17	29,000	29,000	29,000	29,000	190	1,450
2012-04-16	28,900	28,900	28,700	28,800	110	1,440
2012-04-13	28,450	28,800	28,280	28,780	70	1,439
2012-04-12	28,000	28,600	28,000	28,600	130	1,430
2012-04-11	28,400	28,400	28,000	28,000	50	1,400
2012-04-09	28,500	28,500	28,000	28,400	50	1,420
2012-04-06	29,000	29,000	28,500	28,600	160	1,430
2012-04-05	28,600	28,890	28,500	28,890	260	1,444.50
2012-04-04	28,120	28,500	28,120	28,500	100	1,425
2012-04-03	28,120	28,120	28,120	28,120	10	1,406
2012-04-02	28,050	28,550	28,050	28,110	130	1,405.50
2012-03-30	28,400	28,410	28,000	28,000	90	1,400
2012-03-29	28,300	28,500	28,300	28,500	110	1,425
2012-03-28	28,540	28,600	28,500	28,600	40	1,430
2012-03-27	28,550	29,000	28,550	28,700	70	1,435
2012-03-26	28,610	28,610	28,600	28,600	20	1,430
2012-03-23	28,400	28,700	28,400	28,600	100	1,430
2012-03-22	28,500	28,500	28,400	28,400	20	1,420
2012-03-21	28,100	28,500	28,100	28,500	40	1,425
2012-03-19	28,150	28,150	27,900	28,000	580	1,400
2012-03-16	28,390	28,390	27,950	28,050	520	1,402.50
2012-03-15	28,290	28,400	28,290	28,400	80	1,420
2012-03-14	28,300	28,300	28,300	28,300	10	1,415
2012-03-13	28,300	28,300	28,300	28,300	20	1,415
2012-03-12	28,100	28,400	27,900	28,400	50	1,420
2012-03-09	28,100	28,100	28,100	28,100	10	1,405
2012-03-08	28,000	28,130	28,000	28,100	80	1,405
2012-03-07	28,110	28,500	28,100	28,500	80	1,425
2012-03-06	28,900	29,000	28,550	29,000	210	1,450
2012-03-05	29,200	29,200	28,300	28,990	220	1,449.50
2012-03-02	29,190	29,190	27,300	28,600	170	1,430
2012-03-01	29,190	29,190	27,600	28,600	200	1,430
2012-02-29	28,000	29,200	28,000	29,000	1,100	1,450
2012-02-28	27,700	29,000	27,200	28,500	900	1,425
2012-02-27	26,400	27,700	26,400	27,700	170	1,385
2012-02-24	26,360	26,360	26,150	26,360	140	1,318
2012-02-21	26,080	26,340	26,080	26,340	60	1,317
2012-02-20	26,400	26,400	26,400	26,400	150	1,320
2012-02-17	26,300	26,400	26,100	26,400	270	1,320
2012-02-16	26,300	26,300	26,290	26,300	140	1,315
2012-02-15	26,490	26,490	26,200	26,210	40	1,310.50
2012-02-14	26,500	26,500	26,500	26,500	30	1,325
2012-02-13	26,500	26,500	26,500	26,500	40	1,325
2012-02-10	26,450	26,480	26,450	26,450	30	1,322.50
2012-02-09	26,500	26,500	26,450	26,450	30	1,322.50
2012-02-08	25,350	26,500	25,100	26,500	210	1,325
2012-02-07	25,030	25,200	25,030	25,200	60	1,260
2012-02-06	24,570	25,010	24,570	25,000	70	1,250
2012-02-03	25,400	25,400	24,520	24,520	140	1,226
2012-02-02	24,930	25,300	24,920	25,300	60	1,265
2012-02-01	24,810	25,000	24,810	25,000	30	1,250
2012-01-31	24,630	25,120	24,630	25,120	30	1,256
2012-01-30	24,300	24,630	24,300	24,630	80	1,231.50
2012-01-27	24,480	24,630	24,480	24,630	130	1,231.50
2012-01-26	24,630	24,630	24,100	24,590	90	1,229.50
2012-01-24	24,500	24,500	24,300	24,300	130	1,215
2012-01-23	24,300	24,300	24,300	24,300	10	1,215
2012-01-20	24,360	24,500	24,300	24,300	50	1,215
2012-01-19	24,400	24,400	24,350	24,360	30	1,218
2012-01-18	24,350	24,350	24,350	24,350	30	1,217.50
2012-01-17	24,300	24,310	24,300	24,310	50	1,215.50
2012-01-16	24,300	24,300	24,300	24,300	60	1,215
2012-01-13	24,300	24,300	24,280	24,300	30	1,215
2012-01-12	24,300	24,300	24,300	24,300	110	1,215
2012-01-11	24,300	24,300	24,300	24,300	40	1,215
2012-01-10	24,300	24,300	24,300	24,300	30	1,215
2012-01-05	24,000	24,200	24,000	24,200	130	1,210
2012-01-04	24,180	24,500	24,170	24,300	270	1,215

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31