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
2012-12-282,8532,9002,8532,9001,2001,450
2012-12-272,8702,8712,8702,8714001,435.50
2012-12-262,8902,8912,8602,8601,7001,430
2012-12-252,8802,8902,8602,8901,4001,445
2012-12-212,9502,9502,9302,9309001,465
2012-12-202,9522,9872,9522,9803001,490
2012-12-193,1803,1803,0003,0003,9001,500
2012-12-183,0003,0502,9993,0001,0001,500
2012-12-173,0003,0003,0003,0002001,500
2012-12-143,0153,0953,0003,0504,4001,525
2012-12-133,0003,1902,9103,18511,4001,592.50
2012-12-122,9712,9712,9502,9504001,475
2012-12-113,0003,0002,9902,9952,3001,497.50
2012-12-102,9592,9702,9592,9706001,485
2012-12-072,9012,9512,9012,9512001,475.50
2012-12-062,9903,0102,8502,8512,9001,425.50
2012-12-053,0003,0002,9302,9901,1001,495
2012-12-042,9903,0002,9903,0006001,500
2012-12-032,9802,9802,9802,9803001,490
2012-11-302,9552,9702,9552,9706001,485
2012-11-292,9352,9502,9352,9504001,475
2012-11-282,9302,9302,9292,9304001,465
2012-11-272,9402,9402,9012,9016001,450.50
2012-11-262,9402,9402,9402,9401001,470
2012-11-222,9302,9402,9302,9405001,470
2012-11-212,9402,9402,9302,9306001,465
2012-11-202,9302,9402,9302,9407001,470
2012-11-192,9302,9702,9302,9322,3001,466
2012-11-162,9102,9302,9102,9304001,465
2012-11-152,9102,9302,9052,9301,5001,465
2012-11-142,9002,9102,9002,9102001,455
2012-11-062,9002,9002,9002,9003001,450
2012-11-052,8002,9002,7002,9001,8001,450
2012-11-022,7502,7552,7502,7552001,377.50
2012-11-012,7552,7552,7552,7554001,377.50
2012-10-312,7502,7502,7502,7501001,375
2012-10-302,6882,7492,6882,7491,0001,374.50
2012-10-292,7302,7302,7302,7307001,365
2012-10-262,7272,7282,7272,7284001,364
2012-10-242,7292,7292,7292,7291001,364.50
2012-10-232,7302,7302,7302,7301001,365
2012-10-222,6712,6712,6712,6711001,335.50
2012-10-192,6712,6712,6712,6712001,335.50
2012-10-172,9702,9702,7102,7102001,355
2012-10-162,8203,0052,8202,9704,1001,485
2012-10-152,8452,8502,8452,8458001,422.50
2012-10-122,6932,7802,6932,7302,9001,365
2012-10-112,6002,6492,5712,6495001,324.50
2012-10-102,7002,7002,7002,7002001,350
2012-10-052,7002,7002,7002,7008001,350
2012-10-032,5512,5512,5512,5511001,275.50
2012-10-022,5502,5502,5502,5502001,275
2012-10-012,6002,6002,5512,5552,1001,277.50
2012-09-282,6002,6002,6002,6002,0001,300
2012-09-272,6002,6002,6002,6001001,300
2012-09-262,6492,6492,5902,6004001,300
2012-09-2525,99026,00025,99025,990601,299.50
2012-09-2425,50026,00025,50026,000201,300
2012-09-2126,50026,50025,30026,0002601,300
2012-09-2025,60025,60025,12025,150501,257.50
2012-09-1926,00026,00025,60026,000401,300
2012-09-1826,00026,00026,00026,000601,300
2012-09-1425,00026,48025,00026,4801401,324
2012-09-1224,99025,00024,99025,0001201,250
2012-09-1124,90024,90024,90024,900301,245
2012-09-0724,91024,91024,91024,910301,245.50
2012-09-0624,95024,95024,95024,950101,247.50
2012-09-0525,10025,10025,00025,0502401,252.50
2012-09-0425,05025,10025,05025,1001901,255
2012-09-0325,11025,15025,00025,0602201,253
2012-08-3125,10025,10025,10025,1002601,255
2012-08-3025,10025,15025,10025,1502601,257.50
2012-08-2925,00025,15025,00025,150901,257.50
2012-08-2825,15025,15025,15025,1501001,257.50
2012-08-2725,15025,15025,15025,150101,257.50
2012-08-2425,10025,10025,10025,100101,255
2012-08-2325,20025,20025,15025,1501601,257.50
2012-08-2125,11025,20025,11025,200601,260
2012-08-1725,00025,30025,00025,300801,265
2012-08-1525,50025,50025,50025,500101,275
2012-08-1424,96025,10024,96025,100601,255
2012-08-1325,10025,10024,95024,960501,248
2012-08-1025,10025,10025,05025,060301,253
2012-08-0925,12025,12025,00025,060601,253
2012-08-0725,20025,40025,11025,400401,270
2012-08-0325,50025,50025,50025,5001001,275
2012-08-0225,50025,50025,50025,500401,275
2012-08-0125,50025,50025,50025,500101,275
2012-07-3125,50025,50025,50025,500201,275
2012-07-2626,05026,05025,25025,5001601,275
2012-07-2525,49025,49024,75025,4901001,274.50
2012-07-2425,93025,93025,54025,540601,277
2012-07-2326,05026,05026,05026,050301,302.50
2012-07-2026,06026,07026,05026,050601,302.50
2012-07-1726,18026,18026,17026,1703201,308.50
2012-07-1325,00025,50025,00025,0402101,252
2012-07-1225,50025,50025,11025,420301,271
2012-07-1125,50025,50025,50025,500201,275
2012-07-1025,55025,55025,50025,500201,275
2012-07-0925,59025,59025,57025,570301,278.50
2012-07-0626,00026,00026,00026,000101,300
2012-07-0526,40026,40026,00026,0003601,300
2012-07-0425,70026,12025,70026,1201601,306
2012-07-0325,30025,39025,10025,3901501,269.50
2012-07-0225,16025,35025,00025,0505101,252.50
2012-06-2925,30025,30025,10025,1003601,255
2012-06-2825,30025,30025,14025,140301,257
2012-06-2725,30025,30024,80025,0002501,250
2012-06-2625,11025,11025,11025,1102201,255.50
2012-06-2525,24025,35025,12025,3503001,267.50
2012-06-2225,35025,70025,35025,7002101,285
2012-06-2125,60025,60025,00025,3505101,267.50
2012-06-2025,71025,71025,71025,7101301,285.50
2012-06-1926,00026,00026,00026,0002001,300
2012-06-1826,20026,20026,20026,200101,310
2012-06-1525,70025,90025,70025,7002001,285
2012-06-1425,70025,70025,70025,700101,285
2012-06-1325,70026,00025,70026,000901,300
2012-06-1225,25026,20025,25025,7001501,285
2012-06-1125,70025,70025,45025,700501,285
2012-06-0826,10026,10025,70025,700801,285
2012-06-0725,75025,75025,50025,6002801,280
2012-06-0625,72025,75025,72025,750201,287.50
2012-06-0526,20026,20025,72025,7201801,286
2012-06-0426,00026,20026,00026,2001201,310
2012-06-0126,10026,30026,10026,300401,315
2012-05-3126,30026,30026,30026,300201,315
2012-05-3026,30026,30026,20026,2304501,311.50
2012-05-2926,30026,30026,30026,300201,315
2012-05-2826,19026,30026,19026,3002001,315
2012-05-2525,50026,25025,50026,250401,312.50
2012-05-2426,30026,30026,30026,300101,315
2012-05-2326,69027,00026,30026,3006901,315
2012-05-2226,50026,50026,49026,4901401,324.50
2012-05-2126,00026,84026,00026,2506101,312.50
2012-05-1826,53027,00026,30026,5006301,325
2012-05-1728,00028,20027,00027,2001,3801,360
2012-05-1626,75028,80026,75028,6002101,430
2012-05-1528,53028,75028,53028,750501,437.50
2012-05-1428,51028,51028,51028,510201,425.50
2012-05-1128,60028,60028,35028,510701,425.50
2012-05-1028,70028,70028,60028,600501,430
2012-05-0928,90028,90028,50028,500901,425
2012-05-0828,90028,90028,90028,900101,445
2012-05-0728,50028,50028,11028,400401,420
2012-05-0229,07029,07029,00029,0001501,450
2012-05-0128,91028,91028,54028,700501,435
2012-04-2728,30029,00028,30028,9301901,446.50
2012-04-2429,00029,00028,76028,760401,438
2012-04-1929,00029,00028,67029,000801,450
2012-04-1729,00029,00029,00029,0001901,450
2012-04-1628,90028,90028,70028,8001101,440
2012-04-1328,45028,80028,28028,780701,439
2012-04-1228,00028,60028,00028,6001301,430
2012-04-1128,40028,40028,00028,000501,400
2012-04-0928,50028,50028,00028,400501,420
2012-04-0629,00029,00028,50028,6001601,430
2012-04-0528,60028,89028,50028,8902601,444.50
2012-04-0428,12028,50028,12028,5001001,425
2012-04-0328,12028,12028,12028,120101,406
2012-04-0228,05028,55028,05028,1101301,405.50
2012-03-3028,40028,41028,00028,000901,400
2012-03-2928,30028,50028,30028,5001101,425
2012-03-2828,54028,60028,50028,600401,430
2012-03-2728,55029,00028,55028,700701,435
2012-03-2628,61028,61028,60028,600201,430
2012-03-2328,40028,70028,40028,6001001,430
2012-03-2228,50028,50028,40028,400201,420
2012-03-2128,10028,50028,10028,500401,425
2012-03-1928,15028,15027,90028,0005801,400
2012-03-1628,39028,39027,95028,0505201,402.50
2012-03-1528,29028,40028,29028,400801,420
2012-03-1428,30028,30028,30028,300101,415
2012-03-1328,30028,30028,30028,300201,415
2012-03-1228,10028,40027,90028,400501,420
2012-03-0928,10028,10028,10028,100101,405
2012-03-0828,00028,13028,00028,100801,405
2012-03-0728,11028,50028,10028,500801,425
2012-03-0628,90029,00028,55029,0002101,450
2012-03-0529,20029,20028,30028,9902201,449.50
2012-03-0229,19029,19027,30028,6001701,430
2012-03-0129,19029,19027,60028,6002001,430
2012-02-2928,00029,20028,00029,0001,1001,450
2012-02-2827,70029,00027,20028,5009001,425
2012-02-2726,40027,70026,40027,7001701,385
2012-02-2426,36026,36026,15026,3601401,318
2012-02-2126,08026,34026,08026,340601,317
2012-02-2026,40026,40026,40026,4001501,320
2012-02-1726,30026,40026,10026,4002701,320
2012-02-1626,30026,30026,29026,3001401,315
2012-02-1526,49026,49026,20026,210401,310.50
2012-02-1426,50026,50026,50026,500301,325
2012-02-1326,50026,50026,50026,500401,325
2012-02-1026,45026,48026,45026,450301,322.50
2012-02-0926,50026,50026,45026,450301,322.50
2012-02-0825,35026,50025,10026,5002101,325
2012-02-0725,03025,20025,03025,200601,260
2012-02-0624,57025,01024,57025,000701,250
2012-02-0325,40025,40024,52024,5201401,226
2012-02-0224,93025,30024,92025,300601,265
2012-02-0124,81025,00024,81025,000301,250
2012-01-3124,63025,12024,63025,120301,256
2012-01-3024,30024,63024,30024,630801,231.50
2012-01-2724,48024,63024,48024,6301301,231.50
2012-01-2624,63024,63024,10024,590901,229.50
2012-01-2424,50024,50024,30024,3001301,215
2012-01-2324,30024,30024,30024,300101,215
2012-01-2024,36024,50024,30024,300501,215
2012-01-1924,40024,40024,35024,360301,218
2012-01-1824,35024,35024,35024,350301,217.50
2012-01-1724,30024,31024,30024,310501,215.50
2012-01-1624,30024,30024,30024,300601,215
2012-01-1324,30024,30024,28024,300301,215
2012-01-1224,30024,30024,30024,3001101,215
2012-01-1124,30024,30024,30024,300401,215
2012-01-1024,30024,30024,30024,300301,215
2012-01-0524,00024,20024,00024,2001301,210
2012-01-0424,18024,50024,17024,3002701,215

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