7749 メディキット(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,854	2,854	2,816	2,852	3,400	2,852
2021-12-29	2,803	2,841	2,802	2,835	3,000	2,835
2021-12-28	2,803	2,826	2,801	2,825	5,000	2,825
2021-12-27	2,805	2,822	2,800	2,803	8,900	2,803
2021-12-24	2,857	2,857	2,809	2,841	3,900	2,841
2021-12-23	2,800	2,821	2,796	2,809	9,200	2,809
2021-12-22	2,787	2,814	2,787	2,800	9,900	2,800
2021-12-21	2,767	2,792	2,763	2,778	5,200	2,778
2021-12-20	2,743	2,793	2,743	2,760	3,700	2,760
2021-12-17	2,795	2,828	2,743	2,743	15,900	2,743
2021-12-16	2,768	2,768	2,728	2,728	1,900	2,728
2021-12-15	2,755	2,770	2,755	2,765	2,100	2,765
2021-12-14	2,772	2,773	2,756	2,770	2,400	2,770
2021-12-13	2,790	2,790	2,776	2,785	1,600	2,785
2021-12-10	2,777	2,791	2,761	2,791	800	2,791
2021-12-09	2,770	2,795	2,762	2,777	3,000	2,777
2021-12-08	2,760	2,783	2,730	2,770	2,700	2,770
2021-12-07	2,768	2,770	2,760	2,768	3,900	2,768
2021-12-06	2,766	2,770	2,762	2,768	1,700	2,768
2021-12-03	2,796	2,796	2,753	2,780	6,400	2,780
2021-12-02	2,788	2,788	2,764	2,784	2,900	2,784
2021-12-01	2,765	2,790	2,761	2,761	4,900	2,761
2021-11-30	2,781	2,788	2,775	2,777	4,600	2,777
2021-11-29	2,780	2,790	2,780	2,790	1,500	2,790
2021-11-26	2,789	2,801	2,767	2,801	3,500	2,801
2021-11-25	2,794	2,808	2,794	2,804	1,400	2,804
2021-11-24	2,800	2,807	2,791	2,807	4,500	2,807
2021-11-22	2,800	2,800	2,787	2,794	1,700	2,794
2021-11-19	2,800	2,800	2,777	2,800	27,300	2,800
2021-11-18	2,786	2,815	2,786	2,815	2,600	2,815
2021-11-17	2,800	2,804	2,787	2,788	1,800	2,788
2021-11-16	2,791	2,822	2,786	2,805	3,100	2,805
2021-11-15	2,812	2,831	2,773	2,801	6,000	2,801
2021-11-12	2,840	2,861	2,840	2,843	1,500	2,843
2021-11-11	2,846	2,872	2,816	2,872	5,500	2,872
2021-11-10	2,855	2,868	2,851	2,863	1,900	2,863
2021-11-09	2,875	2,876	2,874	2,875	1,800	2,875
2021-11-08	2,845	2,880	2,845	2,875	5,100	2,875
2021-11-05	2,780	2,845	2,775	2,845	4,600	2,845
2021-11-04	2,788	2,800	2,778	2,800	2,300	2,800
2021-11-02	2,830	2,861	2,782	2,784	9,700	2,784
2021-11-01	2,845	2,877	2,840	2,877	1,100	2,877
2021-10-29	2,840	2,850	2,834	2,837	2,200	2,837
2021-10-28	2,843	2,900	2,832	2,849	4,500	2,849
2021-10-27	2,834	2,862	2,834	2,861	2,200	2,861
2021-10-26	2,890	2,890	2,880	2,883	2,200	2,883
2021-10-25	2,900	2,900	2,881	2,883	1,500	2,883
2021-10-22	-	-	-	2,904	-	2,904
2021-10-21	2,904	2,913	2,901	2,904	1,300	2,904
2021-10-20	2,918	2,925	2,914	2,922	2,600	2,922
2021-10-19	2,886	2,921	2,886	2,918	1,400	2,918
2021-10-18	2,925	2,925	2,885	2,886	2,300	2,886
2021-10-15	2,931	2,942	2,921	2,925	1,900	2,925
2021-10-14	2,935	2,938	2,931	2,931	1,000	2,931
2021-10-13	2,931	2,964	2,931	2,936	1,400	2,936
2021-10-12	2,933	2,965	2,933	2,939	1,700	2,939
2021-10-11	2,932	2,957	2,932	2,935	2,400	2,935
2021-10-08	2,970	2,975	2,970	2,975	700	2,975
2021-10-07	2,980	2,997	2,969	2,969	1,300	2,969
2021-10-06	3,030	3,030	2,981	2,987	900	2,987
2021-10-05	2,987	3,015	2,940	3,015	5,800	3,015
2021-10-04	2,967	2,977	2,967	2,974	1,800	2,974
2021-10-01	2,970	2,988	2,960	2,970	2,000	2,970
2021-09-30	2,956	2,999	2,956	2,987	2,500	2,987
2021-09-29	2,981	2,982	2,953	2,976	1,500	2,976
2021-09-28	2,996	2,996	2,980	2,981	2,100	2,981
2021-09-27	2,995	3,005	2,995	2,996	2,800	2,996
2021-09-24	2,998	3,020	2,996	2,996	4,300	2,996
2021-09-22	3,000	3,025	2,997	2,997	2,900	2,997
2021-09-21	2,991	3,010	2,989	3,005	2,400	3,005
2021-09-17	3,010	3,010	2,996	3,000	2,000	3,000
2021-09-16	2,993	3,015	2,990	3,010	11,300	3,010
2021-09-15	3,070	3,070	3,050	3,065	4,300	3,065
2021-09-14	3,045	3,060	3,045	3,055	2,800	3,055
2021-09-13	3,030	3,065	3,030	3,045	5,500	3,045
2021-09-10	3,020	3,030	3,020	3,020	2,200	3,020
2021-09-09	3,010	3,020	3,005	3,020	3,100	3,020
2021-09-08	3,000	3,010	2,996	3,010	2,200	3,010
2021-09-07	3,000	3,000	2,987	3,000	8,700	3,000
2021-09-06	2,998	3,020	2,998	3,000	3,000	3,000
2021-09-03	3,015	3,015	2,990	3,015	6,900	3,015
2021-09-02	3,035	3,035	3,010	3,015	2,100	3,015
2021-09-01	3,025	3,050	3,010	3,030	1,300	3,030
2021-08-31	3,050	3,065	3,010	3,020	2,800	3,020
2021-08-30	3,025	3,055	3,020	3,030	2,800	3,030
2021-08-27	3,050	3,080	3,025	3,025	2,300	3,025
2021-08-26	3,055	3,110	3,035	3,085	3,600	3,085
2021-08-25	3,095	3,095	3,045	3,070	1,000	3,070
2021-08-24	3,085	3,090	3,040	3,065	7,200	3,065
2021-08-23	3,075	3,100	3,070	3,100	800	3,100
2021-08-20	3,015	3,075	3,015	3,055	3,200	3,055
2021-08-19	3,100	3,120	3,015	3,015	11,200	3,015
2021-08-18	3,125	3,150	3,110	3,120	5,300	3,120
2021-08-17	3,120	3,135	3,110	3,125	2,700	3,125
2021-08-16	3,155	3,175	3,150	3,155	3,600	3,155
2021-08-13	3,135	3,155	3,120	3,155	2,100	3,155
2021-08-12	3,160	3,160	3,100	3,100	2,300	3,100
2021-08-11	3,135	3,180	3,125	3,150	1,600	3,150
2021-08-10	3,150	3,150	3,110	3,110	1,200	3,110
2021-08-06	3,170	3,180	3,160	3,160	6,100	3,160
2021-08-05	3,205	3,205	3,170	3,175	1,400	3,175
2021-08-04	3,200	3,215	3,195	3,210	8,100	3,210
2021-08-03	3,180	3,180	3,170	3,170	1,400	3,170
2021-08-02	3,210	3,210	3,160	3,180	2,600	3,180
2021-07-30	3,195	3,210	3,165	3,210	1,800	3,210
2021-07-29	3,160	3,175	3,160	3,175	300	3,175
2021-07-28	3,150	3,155	3,150	3,155	800	3,155
2021-07-27	3,210	3,210	3,165	3,165	2,000	3,165
2021-07-26	3,205	3,210	3,200	3,210	800	3,210
2021-07-21	3,255	3,270	3,215	3,230	2,900	3,230
2021-07-20	3,240	3,270	3,235	3,235	2,200	3,235
2021-07-19	3,280	3,315	3,210	3,230	3,900	3,230
2021-07-16	3,275	3,300	3,240	3,280	700	3,280
2021-07-15	3,290	3,290	3,220	3,275	4,700	3,275
2021-07-14	3,240	3,250	3,205	3,240	3,700	3,240
2021-07-13	3,180	3,215	3,180	3,205	2,800	3,205
2021-07-12	3,150	3,175	3,150	3,170	5,900	3,170
2021-07-09	3,150	3,150	3,135	3,135	300	3,135
2021-07-08	3,160	3,170	3,145	3,170	2,500	3,170
2021-07-07	3,150	3,170	3,150	3,150	3,300	3,150
2021-07-06	3,175	3,205	3,115	3,155	5,600	3,155
2021-07-05	3,165	3,245	3,165	3,195	3,400	3,195
2021-07-02	3,150	3,150	3,115	3,150	1,400	3,150
2021-07-01	3,160	3,160	3,100	3,130	6,800	3,130
2021-06-30	3,150	3,150	3,140	3,150	1,800	3,150
2021-06-29	3,150	3,150	3,150	3,150	300	3,150
2021-06-28	3,140	3,150	3,125	3,150	1,100	3,150
2021-06-25	3,135	3,160	3,135	3,140	2,600	3,140
2021-06-24	3,175	3,175	3,170	3,170	1,200	3,170
2021-06-23	3,175	3,185	3,175	3,175	1,100	3,175
2021-06-22	3,175	3,175	3,155	3,175	3,200	3,175
2021-06-21	3,150	3,150	3,130	3,150	1,400	3,150
2021-06-18	3,175	3,180	3,145	3,175	5,000	3,175
2021-06-17	3,170	3,175	3,155	3,175	3,000	3,175
2021-06-16	3,190	3,190	3,130	3,155	6,700	3,155
2021-06-15	3,200	3,200	3,170	3,175	4,900	3,175
2021-06-14	3,175	3,195	3,175	3,175	800	3,175
2021-06-11	3,180	3,195	3,130	3,160	8,100	3,160
2021-06-10	3,195	3,200	3,160	3,170	3,200	3,170
2021-06-09	3,260	3,260	3,200	3,225	17,100	3,225
2021-06-08	3,225	3,225	3,200	3,200	3,200	3,200
2021-06-07	3,200	3,230	3,195	3,200	9,800	3,200
2021-06-04	3,185	3,205	3,185	3,205	2,600	3,205
2021-06-03	3,185	3,200	3,170	3,185	1,900	3,185
2021-06-02	3,185	3,200	3,165	3,185	2,700	3,185
2021-06-01	3,185	3,185	3,175	3,180	1,200	3,180
2021-05-31	3,175	3,180	3,175	3,175	3,500	3,175
2021-05-28	3,175	3,200	3,140	3,140	2,400	3,140
2021-05-27	3,185	3,185	3,150	3,150	2,200	3,150
2021-05-26	3,140	3,180	3,140	3,160	1,800	3,160
2021-05-25	3,110	3,145	3,105	3,120	3,200	3,120
2021-05-24	3,085	3,090	3,085	3,085	700	3,085
2021-05-21	3,075	3,085	3,050	3,055	6,700	3,055
2021-05-20	3,075	3,085	3,055	3,055	6,600	3,055
2021-05-19	3,070	3,075	3,025	3,055	5,300	3,055
2021-05-18	3,070	3,070	3,000	3,040	5,900	3,040
2021-05-17	3,155	3,155	3,010	3,070	4,200	3,070
2021-05-14	3,125	3,125	3,055	3,110	5,900	3,110
2021-05-13	3,220	3,220	3,030	3,125	6,800	3,125
2021-05-12	3,170	3,230	3,160	3,180	3,900	3,180
2021-05-11	3,185	3,210	3,170	3,180	4,100	3,180
2021-05-10	3,190	3,225	3,150	3,220	3,100	3,220
2021-05-07	3,140	3,210	3,115	3,190	4,900	3,190
2021-05-06	3,250	3,250	3,000	3,000	6,500	3,000
2021-04-30	3,240	3,240	3,215	3,230	7,800	3,230
2021-04-28	3,240	3,260	3,220	3,230	2,600	3,230
2021-04-27	3,260	3,280	3,225	3,235	3,700	3,235
2021-04-26	3,255	3,260	3,240	3,260	2,300	3,260
2021-04-23	3,240	3,250	3,215	3,250	1,900	3,250
2021-04-22	3,255	3,295	3,240	3,240	2,700	3,240
2021-04-21	3,280	3,300	3,270	3,290	3,900	3,290
2021-04-20	3,260	3,300	3,260	3,285	2,100	3,285
2021-04-19	3,255	3,280	3,255	3,260	1,400	3,260
2021-04-16	3,275	3,280	3,255	3,280	800	3,280
2021-04-15	3,275	3,310	3,275	3,295	3,000	3,295
2021-04-14	3,270	3,305	3,250	3,275	5,000	3,275
2021-04-13	3,265	3,275	3,260	3,275	800	3,275
2021-04-12	3,250	3,300	3,250	3,265	1,300	3,265
2021-04-09	3,210	3,285	3,210	3,250	4,100	3,250
2021-04-08	3,205	3,225	3,205	3,215	2,900	3,215
2021-04-07	3,225	3,245	3,210	3,245	2,400	3,245
2021-04-06	3,240	3,270	3,200	3,240	3,700	3,240
2021-04-05	3,265	3,275	3,250	3,250	3,600	3,250
2021-04-02	3,270	3,270	3,220	3,220	2,200	3,220
2021-04-01	3,225	3,265	3,225	3,265	1,500	3,265
2021-03-31	3,260	3,260	3,205	3,260	3,400	3,260
2021-03-30	3,300	3,300	3,225	3,245	2,400	3,245
2021-03-29	3,335	3,375	3,330	3,340	900	3,340
2021-03-26	3,365	3,385	3,335	3,335	16,900	3,335
2021-03-25	3,390	3,390	3,360	3,365	1,100	3,365
2021-03-24	3,390	3,400	3,345	3,385	2,600	3,385
2021-03-23	3,345	3,400	3,345	3,390	4,700	3,390
2021-03-22	3,350	3,375	3,345	3,345	3,200	3,345
2021-03-19	3,325	3,365	3,305	3,365	5,100	3,365
2021-03-18	3,340	3,360	3,320	3,330	2,200	3,330
2021-03-17	3,280	3,300	3,270	3,300	900	3,300
2021-03-16	3,255	3,300	3,255	3,280	1,800	3,280
2021-03-15	3,365	3,365	3,280	3,280	1,400	3,280
2021-03-12	3,350	3,350	3,295	3,320	700	3,320
2021-03-11	3,305	3,335	3,305	3,330	1,700	3,330
2021-03-10	3,320	3,365	3,320	3,320	500	3,320
2021-03-09	3,380	3,390	3,345	3,345	3,800	3,345
2021-03-08	3,395	3,395	3,380	3,380	1,500	3,380
2021-03-05	3,360	3,385	3,325	3,360	3,800	3,360
2021-03-04	3,325	3,360	3,320	3,360	800	3,360
2021-03-03	3,335	3,395	3,280	3,355	8,400	3,355
2021-03-02	3,335	3,335	3,265	3,265	1,500	3,265
2021-03-01	3,350	3,390	3,200	3,265	7,400	3,265
2021-02-26	3,160	3,400	3,145	3,400	5,200	3,400
2021-02-25	3,200	3,210	3,125	3,125	5,600	3,125
2021-02-24	3,160	3,210	3,130	3,130	4,700	3,130
2021-02-22	3,235	3,260	3,215	3,215	1,800	3,215
2021-02-19	3,260	3,295	3,235	3,235	2,500	3,235
2021-02-18	3,245	3,300	3,245	3,265	2,400	3,265
2021-02-17	3,290	3,300	3,245	3,245	2,500	3,245
2021-02-16	3,260	3,290	3,250	3,290	1,600	3,290
2021-02-15	3,275	3,280	3,275	3,280	700	3,280
2021-02-12	3,295	3,305	3,265	3,270	4,500	3,270
2021-02-10	3,320	3,330	3,280	3,330	600	3,330
2021-02-09	3,270	3,310	3,270	3,310	900	3,310
2021-02-08	3,285	3,320	3,285	3,300	3,500	3,300
2021-02-05	3,350	3,365	3,285	3,285	3,900	3,285
2021-02-04	3,210	3,340	3,210	3,330	3,100	3,330
2021-02-03	3,235	3,240	3,205	3,235	600	3,235
2021-02-02	3,200	3,240	3,175	3,220	2,000	3,220
2021-02-01	3,195	3,195	3,160	3,195	800	3,195
2021-01-29	3,205	3,215	3,120	3,180	5,600	3,180
2021-01-28	3,135	3,190	3,115	3,170	3,200	3,170
2021-01-27	3,170	3,190	3,140	3,170	2,400	3,170
2021-01-26	3,175	3,220	3,150	3,170	19,000	3,170
2021-01-25	3,205	3,220	3,155	3,175	3,800	3,175
2021-01-22	3,200	3,200	3,125	3,145	5,200	3,145
2021-01-21	3,180	3,215	3,160	3,165	7,500	3,165
2021-01-20	3,245	3,260	3,115	3,180	6,000	3,180
2021-01-19	3,245	3,260	3,235	3,235	2,600	3,235
2021-01-18	3,280	3,280	3,250	3,260	1,300	3,260
2021-01-15	3,310	3,320	3,240	3,280	7,900	3,280
2021-01-14	3,355	3,380	3,325	3,325	4,900	3,325
2021-01-13	3,400	3,400	3,355	3,355	700	3,355
2021-01-12	3,345	3,400	3,345	3,380	3,800	3,380
2021-01-08	3,390	3,455	3,330	3,365	8,700	3,365
2021-01-07	3,330	3,390	3,330	3,365	1,900	3,365
2021-01-06	3,355	3,385	3,310	3,330	3,000	3,330
2021-01-05	3,405	3,405	3,350	3,350	1,700	3,350
2021-01-04	3,420	3,455	3,295	3,345	6,600	3,345

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