7749 メディキット(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3853,5403,3653,43010,3003,430
2020-12-293,2553,3653,2553,3658,9003,365
2020-12-283,2403,2753,2053,2558,7003,255
2020-12-253,2253,2253,2203,2207003,220
2020-12-243,2353,2453,2103,2401,5003,240
2020-12-233,2353,2353,1653,2251,7003,225
2020-12-223,2153,2153,1653,1656,8003,165
2020-12-213,1953,2403,1403,21012,0003,210
2020-12-183,2003,2053,1603,2003,9003,200
2020-12-173,1953,1953,1603,1804,1003,180
2020-12-163,1903,1903,1553,1854,9003,185
2020-12-153,1553,1853,1553,1853,0003,185
2020-12-143,1053,1903,0953,17510,6003,175
2020-12-113,1053,1753,1053,1253,4003,125
2020-12-103,1353,1653,1103,1502,8003,150
2020-12-093,1103,1453,1103,1102,3003,110
2020-12-083,1203,1803,1003,1003,5003,100
2020-12-073,1753,1953,1403,1455,3003,145
2020-12-043,2753,2753,1453,17511,4003,175
2020-12-033,2803,3003,1703,2857,1003,285
2020-12-023,2853,3253,2603,3008,0003,300
2020-12-013,1903,2853,1903,2859,7003,285
2020-11-303,0853,2503,0853,18018,8003,180
2020-11-272,9973,0752,9973,0756,4003,075
2020-11-262,9833,0002,9752,9958,6002,995
2020-11-252,9742,9902,9612,98217,3002,982
2020-11-242,9692,9772,9512,9658,1002,965
2020-11-202,9502,9692,9352,96919,4002,969
2020-11-192,9862,9862,9112,95037,7002,950
2020-11-183,0003,0002,9622,98322,7002,983
2020-11-173,0003,0002,9772,9811,8002,981
2020-11-162,9873,0202,9633,00017,4003,000
2020-11-132,9533,0002,9522,98710,6002,987
2020-11-123,0253,0402,9863,02018,3003,020
2020-11-112,9743,0302,9733,0257,2003,025
2020-11-102,9873,0152,9762,9952,7002,995
2020-11-092,9892,9992,9792,9833,8002,983
2020-11-063,0153,0152,9502,9688,3002,968
2020-11-053,0553,0552,9823,0153,7003,015
2020-11-043,0603,0602,9503,0159,1003,015
2020-11-023,0603,0602,9903,0155,6003,015
2020-10-303,0853,1053,0653,0706,6003,070
2020-10-293,1303,1303,0703,0804,1003,080
2020-10-283,0553,1403,0553,1403,1003,140
2020-10-273,0803,1753,0553,0802,8003,080
2020-10-263,1603,1653,0903,1207,6003,120
2020-10-233,0503,2503,0253,16012,7003,160
2020-10-223,0253,0653,0203,0504,5003,050
2020-10-213,0153,0703,0053,0255,9003,025
2020-10-203,0753,1053,0153,0557,3003,055
2020-10-193,0803,1553,0803,1202,6003,120
2020-10-163,1753,2103,0803,0859,4003,085
2020-10-153,2153,2153,1753,1952,6003,195
2020-10-143,2253,2453,2053,2252,5003,225
2020-10-133,2253,2903,2103,2254,1003,225
2020-10-123,1803,2403,1803,2353,4003,235
2020-10-093,2303,2303,1553,17511,3003,175
2020-10-083,2903,3203,2253,2507,5003,250
2020-10-073,3003,3153,2903,2901,0003,290
2020-10-063,3303,3303,2703,3004,8003,300
2020-10-053,3853,3853,3003,3154,0003,315
2020-10-023,3303,3703,2953,31515,0003,315
2020-09-303,3603,3853,3203,3507,1003,350
2020-09-293,2553,4103,2553,4006,8003,400
2020-09-283,3303,3803,3253,3251,8003,325
2020-09-253,3453,3753,3253,33013,3003,330
2020-09-243,3753,4003,3603,3653,1003,365
2020-09-233,3653,4053,3353,3758,9003,375
2020-09-183,3503,4003,3253,3759,8003,375
2020-09-173,4353,4403,3803,4002,3003,400
2020-09-163,3053,5003,3003,43514,9003,435
2020-09-153,3153,3453,3053,3154,5003,315
2020-09-143,3153,3453,3153,3151,6003,315
2020-09-113,3253,3403,3103,3401,1003,340
2020-09-103,3203,3503,2953,3257,4003,325
2020-09-093,3403,3603,3253,3354,1003,335
2020-09-083,3153,3753,3153,3751,7003,375
2020-09-073,3603,3653,2953,3604,2003,360
2020-09-043,3503,3553,3003,3306,6003,330
2020-09-033,3353,3653,2953,3653,3003,365
2020-09-023,3653,3753,3353,3352,4003,335
2020-09-013,3003,3553,2853,3505,2003,350
2020-08-313,3503,3653,2603,30513,1003,305
2020-08-283,3653,4153,3303,35021,7003,350
2020-08-273,3603,3853,3503,3653,4003,365
2020-08-263,3253,4003,3253,3607,3003,360
2020-08-253,3753,3953,3353,37517,1003,375
2020-08-243,2753,3853,2553,3509,0003,350
2020-08-213,2003,3453,1503,34517,2003,345
2020-08-203,2003,2003,1203,19014,0003,190
2020-08-193,2103,2103,1303,1656,4003,165
2020-08-183,2153,2153,1153,1459,4003,145
2020-08-173,2603,2603,1703,18514,2003,185
2020-08-143,2953,3003,1653,19518,6003,195
2020-08-133,3303,3553,3003,3157,7003,315
2020-08-123,3753,4153,3003,33011,9003,330
2020-08-113,4453,4453,3953,4305,9003,430
2020-08-073,4453,5603,4453,4554,7003,455
2020-08-063,4753,4803,4203,44514,9003,445
2020-08-053,5653,5653,4453,4758,2003,475
2020-08-043,5453,5453,4503,4952,3003,495
2020-08-033,5153,5603,4503,4755,3003,475
2020-07-313,5953,5953,4703,5154,2003,515
2020-07-303,4703,6503,4703,5958,5003,595
2020-07-293,4903,5053,4553,5054,4003,505
2020-07-283,4953,4953,4503,4552,7003,455
2020-07-273,4103,4703,4103,4453,0003,445
2020-07-223,4903,4903,4003,4758,4003,475
2020-07-213,4203,4953,4203,4202,5003,420
2020-07-203,4203,4853,4203,4453,8003,445
2020-07-173,5103,5303,4403,4506,3003,450
2020-07-163,5053,5503,5003,5302,2003,530
2020-07-153,5803,5803,5303,5455,0003,545
2020-07-143,5453,5653,5453,5502,9003,550
2020-07-133,5453,6153,5203,6156,7003,615
2020-07-103,5403,5403,5003,5253,8003,525
2020-07-093,5203,5303,5003,5053,5003,505
2020-07-083,4903,5153,4853,5153,0003,515
2020-07-073,5053,5353,5053,5153,2003,515
2020-07-063,4753,5553,4753,5454,2003,545
2020-07-033,5403,5553,5103,5451,8003,545
2020-07-023,5403,5553,4903,5358,7003,535
2020-07-013,5453,5603,4903,5404,6003,540
2020-06-303,5303,5903,5303,5354,1003,535
2020-06-293,5553,6903,5053,5158,6003,515
2020-06-263,5753,5753,5303,5504,1003,550
2020-06-253,5653,6003,5553,5755,0003,575
2020-06-243,6153,6503,5953,5952,1003,595
2020-06-233,6253,6303,5853,5956,5003,595
2020-06-223,6453,6453,6153,6153,7003,615
2020-06-193,6303,6403,6203,6306,4003,630
2020-06-183,6303,6303,6203,6251,0003,625
2020-06-173,6853,6853,6203,6303,3003,630
2020-06-163,6203,6503,6003,6308,9003,630
2020-06-153,6003,6153,5903,6053,9003,605
2020-06-123,5303,6203,4153,59511,2003,595
2020-06-113,6353,6553,5903,6004,1003,600
2020-06-103,6003,6403,6003,6402,5003,640
2020-06-093,6003,6103,5553,6006,7003,600
2020-06-083,5703,6253,5703,5953,6003,595
2020-06-053,5803,6003,4553,5759,8003,575
2020-06-043,5753,5803,5353,5602,9003,560
2020-06-033,5653,6103,5153,5755,0003,575
2020-06-023,4903,5653,4903,5653,1003,565
2020-06-013,5003,5203,4853,4853,9003,485
2020-05-293,4353,4903,4353,4851,3003,485
2020-05-283,4203,4803,4203,4356,0003,435
2020-05-273,4653,4653,3903,42010,6003,420
2020-05-263,4403,4903,3553,39511,5003,395
2020-05-253,4653,4653,4303,4504,7003,450
2020-05-223,5703,5703,4753,4856,9003,485
2020-05-213,5953,6353,5503,5705,0003,570
2020-05-203,5703,6003,5503,5954,9003,595
2020-05-193,6003,6303,5753,5755,0003,575
2020-05-183,5703,6703,5003,58015,4003,580
2020-05-153,6103,7103,5303,7107,9003,710
2020-05-143,5453,6053,5403,5805,7003,580
2020-05-133,5253,6203,5253,5852,7003,585
2020-05-123,6003,6203,5503,5555,4003,555
2020-05-113,6003,6803,5053,6006,4003,600
2020-05-083,5203,6503,5203,5954,9003,595
2020-05-073,3903,5403,3903,5204,8003,520
2020-05-013,4453,4453,3553,3856,5003,385
2020-04-303,4053,5003,4053,4457,9003,445
2020-04-283,4003,4003,3603,3856,4003,385
2020-04-273,3553,3703,2703,3306,8003,330
2020-04-243,2503,3303,2503,3055,4003,305
2020-04-233,2503,3403,1853,2505,7003,250
2020-04-223,2003,2303,1903,2304,9003,230
2020-04-213,2953,2953,1903,2008,5003,200
2020-04-203,2103,2753,1903,2506,9003,250
2020-04-173,2353,2353,1853,2102,8003,210
2020-04-163,2203,2403,1553,1706,8003,170
2020-04-153,2053,2503,1903,2207,7003,220
2020-04-143,3503,3503,2053,2505,3003,250
2020-04-133,3603,3603,2253,2704,3003,270
2020-04-103,3703,3703,2453,2907,3003,290
2020-04-093,5753,5753,3603,3906,1003,390
2020-04-083,5303,5303,3553,4356,2003,435
2020-04-073,2853,5403,2853,48014,0003,480
2020-04-063,1803,3203,1803,2809,6003,280
2020-04-033,2703,2703,0603,2309,8003,230
2020-04-023,0003,1303,0003,1305,7003,130
2020-04-013,0503,1353,0053,0507,8003,050
2020-03-313,0953,1503,0503,0559,7003,055
2020-03-303,1003,1453,0353,0557,9003,055
2020-03-276,2106,2906,2006,2305,6003,115
2020-03-266,1606,3506,1006,2002,8003,100
2020-03-256,1006,2906,1006,1604,4003,080
2020-03-245,8806,0105,7105,9005,7002,950
2020-03-235,9805,9805,7705,7809,5002,890
2020-03-196,1106,2005,9606,0004,1003,000
2020-03-185,9606,4505,9606,1109,2003,055
2020-03-175,5705,8305,4705,7905,1002,895
2020-03-165,7305,8705,6205,6305,4002,815
2020-03-135,5505,8005,5005,66013,9002,830
2020-03-126,3706,3705,8906,0505,9003,025
2020-03-116,4106,4606,3706,3703,5003,185
2020-03-106,0706,5006,0706,38010,4003,190
2020-03-096,9206,9206,4006,5705,5003,285
2020-03-067,0007,0506,9606,9904,5003,495
2020-03-057,0107,1307,0007,0402,0003,520
2020-03-046,9707,0406,9607,0004,7003,500
2020-03-037,0207,1806,9807,0105,3003,505
2020-03-026,8607,2406,8606,91013,1003,455
2020-02-286,8807,0306,8006,84011,9003,420
2020-02-277,1007,2406,9607,06015,8003,530
2020-02-267,2507,2706,9107,0808,6003,540
2020-02-257,6507,6507,3007,41013,7003,705
2020-02-217,8107,8807,7407,8002,3003,900
2020-02-207,8207,9407,8007,9201,7003,960
2020-02-197,8808,0007,8007,8106,2003,905
2020-02-187,9708,0007,8807,9207,6003,960
2020-02-178,0008,0207,8207,8205,0003,910
2020-02-148,3808,3807,9008,01025,8004,005
2020-02-137,6307,7007,6207,6301,6003,815
2020-02-127,5907,6307,5807,6003,0003,800
2020-02-107,7307,7307,5507,5503,8003,775
2020-02-077,6007,6107,6007,6108003,805
2020-02-067,5807,6907,5707,5902,8003,795
2020-02-057,6007,6607,5107,5106,6003,755
2020-02-047,6607,6607,5807,6101,7003,805
2020-02-037,6007,7607,6007,6602,0003,830
2020-01-317,6507,7107,6507,6502,0003,825
2020-01-307,8307,8307,6307,6303,7003,815
2020-01-297,8407,8407,8407,8401003,920
2020-01-287,9007,9007,8407,8404003,920
2020-01-278,0708,0707,8607,8801,9003,940
2020-01-247,9808,0107,9307,9302,8003,965
2020-01-237,8907,9307,8207,9201,4003,960
2020-01-227,7907,8507,7507,8304,6003,915
2020-01-217,8407,8407,7007,7402,5003,870
2020-01-207,7507,9007,7007,7103,7003,855
2020-01-177,9508,0407,7507,7501,8003,875
2020-01-168,1808,1907,9407,9403,6003,970
2020-01-158,1008,2508,0608,1807,6004,090
2020-01-147,7908,2507,7908,06010,9004,030
2020-01-107,4907,7407,4707,7406,8003,870
2020-01-097,2007,5007,2007,5009,1003,750
2020-01-087,2007,2007,1307,1301,3003,565
2020-01-077,1207,2607,1207,2005,2003,600
2020-01-066,9407,1206,9407,1204,3003,560

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