メディパルホールディングス(7459)の株価時系列情報
メディパルホールディングス(7459)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/26 | 540 | 580 | 540 | 580 | 4,200 |
1997/12/25 | 511 | 550 | 510 | 540 | 46,300 |
1997/12/24 | 520 | 520 | 520 | 520 | 7,400 |
1997/12/22 | 540 | 540 | 540 | 540 | 800 |
1997/12/19 | 540 | 546 | 540 | 546 | 1,100 |
1997/12/18 | 595 | 595 | 586 | 586 | 28,000 |
1997/12/17 | 527 | 535 | 520 | 533 | 7,800 |
1997/12/16 | 557 | 557 | 557 | 557 | 5,400 |
1997/12/15 | 617 | 617 | 617 | 617 | 500 |
1997/12/12 | 650 | 650 | 619 | 619 | 26,100 |
1997/12/11 | 640 | 640 | 640 | 640 | 123,500 |
1997/12/10 | 656 | 660 | 640 | 640 | 10,700 |
1997/12/09 | 655 | 657 | 655 | 656 | 17,300 |
1997/12/08 | 649 | 649 | 649 | 649 | 2,100 |
1997/12/04 | 809 | 809 | 809 | 809 | 1,000 |
1997/12/03 | 810 | 810 | 800 | 800 | 3,600 |
1997/12/02 | 805 | 806 | 805 | 806 | 8,100 |
1997/12/01 | 810 | 820 | 808 | 820 | 5,500 |
1997/11/28 | 810 | 810 | 805 | 805 | 8,100 |
1997/11/27 | 810 | 811 | 800 | 800 | 27,800 |
1997/11/26 | 805 | 810 | 804 | 810 | 30,300 |
1997/11/25 | 800 | 815 | 800 | 815 | 58,400 |
1997/11/21 | 745 | 820 | 745 | 820 | 47,900 |
1997/11/20 | 743 | 750 | 743 | 745 | 21,500 |
1997/11/19 | 770 | 770 | 770 | 770 | 6,600 |
1997/11/18 | 810 | 810 | 810 | 810 | 600 |
1997/11/17 | 800 | 800 | 799 | 799 | 13,900 |
1997/11/14 | 800 | 800 | 800 | 800 | 3,400 |
1997/11/13 | 795 | 820 | 780 | 820 | 8,400 |
1997/11/12 | 820 | 820 | 805 | 805 | 3,600 |
1997/11/11 | 805 | 805 | 805 | 805 | 700 |
1997/11/10 | 806 | 807 | 805 | 806 | 6,200 |
1997/11/07 | 805 | 806 | 805 | 806 | 1,800 |
1997/11/06 | 810 | 810 | 810 | 810 | 1,400 |
1997/11/05 | 806 | 806 | 806 | 806 | 1,100 |
1997/11/04 | 835 | 835 | 830 | 830 | 5,100 |
1997/10/31 | 835 | 835 | 835 | 835 | 1,000 |
1997/10/30 | 830 | 830 | 830 | 830 | 1,300 |
1997/10/29 | 845 | 845 | 845 | 845 | 2,300 |
1997/10/28 | 835 | 845 | 835 | 839 | 23,600 |
1997/10/27 | 820 | 850 | 820 | 850 | 12,900 |
1997/10/24 | 820 | 820 | 820 | 820 | 1,500 |
1997/10/23 | 810 | 820 | 810 | 820 | 15,300 |
1997/10/22 | 810 | 810 | 810 | 810 | 3,300 |
1997/10/21 | 810 | 810 | 810 | 810 | 10,000 |
1997/10/20 | 811 | 811 | 810 | 810 | 5,100 |
1997/10/17 | 805 | 810 | 805 | 810 | 2,000 |
1997/10/16 | 810 | 810 | 805 | 805 | 13,200 |
1997/10/15 | 805 | 806 | 805 | 806 | 7,000 |
1997/10/14 | 806 | 806 | 805 | 805 | 18,000 |
1997/10/13 | 806 | 807 | 806 | 806 | 4,100 |
1997/10/09 | 806 | 807 | 805 | 805 | 5,800 |
1997/10/08 | 807 | 807 | 805 | 806 | 7,700 |
1997/10/07 | 810 | 815 | 810 | 810 | 3,700 |
1997/10/06 | 810 | 810 | 810 | 810 | 2,900 |
1997/10/03 | 830 | 840 | 810 | 830 | 10,600 |
1997/10/02 | 810 | 820 | 810 | 820 | 3,300 |
1997/10/01 | 821 | 821 | 815 | 815 | 3,700 |
1997/09/30 | 820 | 820 | 820 | 820 | 1,100 |
1997/09/29 | 852 | 852 | 820 | 820 | 700 |
1997/09/26 | 867 | 867 | 867 | 867 | 62,900 |
1997/09/25 | 840 | 840 | 838 | 838 | 28,000 |
1997/09/24 | 830 | 840 | 830 | 840 | 3,400 |
1997/09/22 | 850 | 850 | 850 | 850 | 100 |
1997/09/19 | 859 | 859 | 858 | 858 | 7,800 |
1997/09/18 | 860 | 860 | 857 | 858 | 11,600 |
1997/09/16 | 880 | 880 | 880 | 880 | 2,500 |
1997/09/12 | 840 | 840 | 840 | 840 | 3,300 |
1997/09/11 | 896 | 900 | 895 | 900 | 13,500 |
1997/09/10 | 826 | 826 | 823 | 826 | 4,100 |
1997/09/09 | 810 | 810 | 810 | 810 | 1,200 |
1997/09/08 | 816 | 817 | 816 | 817 | 1,100 |
1997/09/05 | 880 | 880 | 880 | 880 | 200 |
1997/09/04 | 906 | 906 | 860 | 880 | 12,100 |
1997/09/03 | 929 | 929 | 916 | 916 | 50,700 |
1997/09/02 | 880 | 930 | 870 | 930 | 51,100 |
1997/09/01 | 840 | 850 | 840 | 850 | 94,400 |
1997/08/29 | 816 | 840 | 816 | 840 | 15,100 |
1997/08/28 | 815 | 820 | 815 | 815 | 7,500 |
1997/08/27 | 812 | 812 | 810 | 810 | 16,100 |
1997/08/26 | 810 | 810 | 810 | 810 | 5,700 |
1997/08/25 | 805 | 810 | 805 | 805 | 40,100 |
1997/08/22 | 816 | 816 | 810 | 810 | 1,100 |
1997/08/21 | 820 | 820 | 811 | 811 | 2,300 |
1997/08/19 | 805 | 825 | 805 | 810 | 3,100 |
1997/08/18 | 810 | 810 | 803 | 803 | 7,500 |
1997/08/13 | 805 | 810 | 805 | 810 | 1,800 |
1997/08/12 | 830 | 830 | 802 | 802 | 800 |
1997/08/08 | 850 | 850 | 850 | 850 | 2,600 |
1997/08/07 | 852 | 862 | 852 | 862 | 1,300 |
1997/08/06 | 850 | 850 | 850 | 850 | 100 |
1997/08/05 | 890 | 890 | 889 | 889 | 11,600 |
1997/08/04 | 890 | 895 | 890 | 890 | 1,300 |
1997/08/01 | 890 | 900 | 890 | 890 | 12,200 |
1997/07/29 | 890 | 890 | 890 | 890 | 6,100 |
1997/07/28 | 900 | 900 | 900 | 900 | 4,000 |
1997/07/25 | 900 | 900 | 890 | 900 | 61,200 |
1997/07/23 | 891 | 900 | 891 | 891 | 2,200 |
1997/07/22 | 900 | 900 | 891 | 891 | 600 |
1997/07/18 | 910 | 910 | 900 | 900 | 1,300 |
1997/07/17 | 910 | 915 | 900 | 910 | 5,900 |
1997/07/16 | 930 | 930 | 910 | 910 | 2,300 |
1997/07/10 | 950 | 950 | 950 | 950 | 100 |
1997/07/09 | 960 | 960 | 960 | 960 | 300 |
1997/07/08 | 960 | 970 | 960 | 970 | 18,400 |
1997/07/07 | 960 | 970 | 960 | 970 | 14,300 |
1997/07/04 | 960 | 970 | 940 | 970 | 17,700 |
1997/07/03 | 950 | 960 | 950 | 960 | 8,400 |
1997/07/02 | 940 | 950 | 940 | 950 | 6,700 |
1997/07/01 | 900 | 940 | 900 | 940 | 11,200 |
1997/06/30 | 891 | 911 | 891 | 900 | 15,600 |
1997/06/27 | 890 | 891 | 890 | 891 | 1,600 |
1997/06/26 | 900 | 900 | 900 | 900 | 10,900 |
1997/06/25 | 890 | 900 | 890 | 900 | 20,300 |
1997/06/24 | 895 | 895 | 890 | 890 | 2,200 |
1997/06/23 | 895 | 895 | 895 | 895 | 2,700 |
1997/06/20 | 891 | 895 | 891 | 891 | 2,200 |
1997/06/19 | 890 | 895 | 890 | 895 | 4,300 |
1997/06/18 | 890 | 890 | 890 | 890 | 1,000 |
1997/06/17 | 900 | 900 | 890 | 890 | 3,100 |
1997/06/16 | 890 | 900 | 890 | 900 | 5,300 |
1997/06/13 | 890 | 890 | 890 | 890 | 5,500 |
1997/06/12 | 890 | 890 | 890 | 890 | 16,800 |
1997/06/11 | 891 | 891 | 890 | 890 | 5,500 |
1997/06/10 | 891 | 900 | 890 | 890 | 16,500 |
1997/06/09 | 890 | 891 | 890 | 891 | 3,800 |
1997/06/06 | 890 | 890 | 890 | 890 | 500 |
1997/06/05 | 890 | 891 | 890 | 891 | 10,100 |
1997/06/04 | 890 | 890 | 890 | 890 | 10,200 |
1997/06/03 | 890 | 890 | 890 | 890 | 200 |
1997/06/02 | 900 | 900 | 900 | 900 | 3,300 |
1997/05/30 | 890 | 890 | 890 | 890 | 600 |
1997/05/29 | 899 | 899 | 899 | 899 | 100 |
1997/05/28 | 895 | 900 | 890 | 900 | 8,300 |
1997/05/27 | 900 | 901 | 895 | 900 | 12,200 |
1997/05/26 | 890 | 895 | 890 | 895 | 28,900 |
1997/05/23 | 890 | 890 | 890 | 890 | 1,300 |
1997/05/22 | 890 | 890 | 890 | 890 | 13,500 |
1997/05/21 | 900 | 900 | 890 | 890 | 5,600 |
1997/05/19 | 890 | 890 | 890 | 890 | 2,000 |
1997/05/16 | 890 | 900 | 890 | 890 | 4,400 |
1997/05/15 | 890 | 890 | 890 | 890 | 100 |
1997/05/14 | 890 | 890 | 890 | 890 | 2,000 |
1997/05/12 | 890 | 900 | 890 | 900 | 2,900 |
1997/05/08 | 890 | 890 | 890 | 890 | 600 |
1997/05/07 | 900 | 905 | 890 | 890 | 4,600 |
1997/05/06 | 910 | 910 | 900 | 900 | 8,100 |
1997/05/02 | 910 | 910 | 910 | 910 | 2,000 |
1997/05/01 | 900 | 910 | 900 | 910 | 5,600 |
1997/04/30 | 885 | 890 | 880 | 890 | 7,200 |
1997/04/28 | 850 | 880 | 850 | 880 | 6,000 |
1997/04/25 | 815 | 850 | 815 | 850 | 15,200 |
1997/04/24 | 830 | 830 | 830 | 830 | 5,500 |
1997/04/23 | 829 | 830 | 815 | 830 | 17,600 |
1997/04/22 | 820 | 830 | 815 | 830 | 2,400 |
1997/04/21 | 840 | 840 | 815 | 830 | 8,800 |
1997/04/18 | 850 | 850 | 830 | 830 | 4,100 |
1997/04/17 | 850 | 850 | 840 | 840 | 1,100 |
1997/04/16 | 840 | 840 | 835 | 840 | 11,200 |
1997/04/15 | 840 | 850 | 840 | 840 | 2,600 |
1997/04/14 | 831 | 850 | 831 | 850 | 2,000 |
1997/04/11 | 840 | 840 | 830 | 830 | 3,200 |
1997/04/10 | 860 | 860 | 850 | 850 | 2,300 |
1997/04/08 | 885 | 885 | 885 | 885 | 2,000 |
1997/04/07 | 889 | 889 | 889 | 889 | 2,000 |
1997/04/04 | 890 | 890 | 889 | 889 | 3,200 |
1997/04/03 | 890 | 890 | 890 | 890 | 5,000 |
1997/04/02 | 890 | 890 | 890 | 890 | 1,000 |
1997/04/01 | 870 | 900 | 870 | 900 | 3,300 |
1997/03/31 | 870 | 870 | 870 | 870 | 200 |
1997/03/28 | 880 | 880 | 880 | 880 | 1,200 |
1997/03/27 | 890 | 890 | 890 | 890 | 67,400 |
1997/03/26 | 890 | 890 | 890 | 890 | 300 |
1997/03/25 | 900 | 920 | 900 | 920 | 26,500 |
1997/03/24 | 890 | 900 | 880 | 900 | 1,300 |
1997/03/21 | 890 | 890 | 890 | 890 | 100 |
1997/03/19 | 880 | 900 | 880 | 900 | 4,000 |
1997/03/18 | 890 | 900 | 880 | 880 | 2,400 |
1997/03/17 | 880 | 880 | 880 | 880 | 6,900 |
1997/03/14 | 890 | 890 | 880 | 880 | 1,400 |
1997/03/12 | 880 | 900 | 880 | 900 | 3,300 |
1997/03/11 | 900 | 900 | 880 | 880 | 20,400 |
1997/03/10 | 900 | 900 | 900 | 900 | 400 |
1997/03/07 | 920 | 920 | 900 | 900 | 800 |
1997/03/06 | 910 | 930 | 910 | 920 | 2,100 |
1997/03/04 | 910 | 910 | 910 | 910 | 1,000 |
1997/03/03 | 900 | 930 | 900 | 930 | 14,200 |
1997/02/28 | 880 | 880 | 880 | 880 | 11,400 |
1997/02/27 | 900 | 900 | 900 | 900 | 2,200 |
1997/02/26 | 915 | 915 | 890 | 900 | 13,400 |
1997/02/25 | 900 | 915 | 900 | 915 | 67,200 |
1997/02/24 | 900 | 900 | 900 | 900 | 300 |
1997/02/21 | 910 | 915 | 910 | 915 | 8,000 |
1997/02/20 | 895 | 910 | 895 | 910 | 28,200 |
1997/02/19 | 899 | 900 | 895 | 895 | 7,600 |
1997/02/18 | 900 | 905 | 899 | 900 | 16,100 |
1997/02/17 | 900 | 901 | 900 | 900 | 10,000 |
1997/02/14 | 900 | 900 | 900 | 900 | 3,500 |
1997/02/13 | 910 | 910 | 895 | 900 | 1,100 |
1997/02/12 | 905 | 905 | 900 | 900 | 4,300 |
1997/02/10 | 901 | 910 | 900 | 900 | 2,300 |
1997/02/07 | 901 | 901 | 901 | 901 | 2,200 |
1997/02/06 | 910 | 910 | 900 | 901 | 6,200 |
1997/02/05 | 910 | 910 | 910 | 910 | 1,100 |
1997/02/04 | 900 | 910 | 900 | 910 | 3,100 |
1997/02/03 | 900 | 900 | 900 | 900 | 10,900 |
1997/01/31 | 900 | 900 | 900 | 900 | 2,800 |
1997/01/30 | 900 | 900 | 892 | 900 | 5,100 |
1997/01/29 | 900 | 900 | 900 | 900 | 2,700 |
1997/01/28 | 900 | 900 | 900 | 900 | 2,800 |
1997/01/27 | 900 | 900 | 900 | 900 | 29,000 |
1997/01/24 | 930 | 930 | 900 | 900 | 6,600 |
1997/01/23 | 945 | 945 | 930 | 930 | 1,700 |
1997/01/22 | 925 | 925 | 925 | 925 | 100 |
1997/01/21 | 940 | 950 | 930 | 930 | 3,100 |
1997/01/20 | 945 | 945 | 934 | 944 | 3,600 |
1997/01/17 | 941 | 950 | 941 | 941 | 4,200 |
1997/01/16 | 960 | 960 | 950 | 950 | 4,200 |
1997/01/13 | 950 | 960 | 944 | 960 | 3,700 |
1997/01/10 | 950 | 965 | 944 | 944 | 7,200 |
1997/01/09 | 950 | 950 | 950 | 950 | 1,100 |
1997/01/08 | 964 | 970 | 950 | 950 | 6,000 |
1997/01/07 | 970 | 970 | 970 | 970 | 700 |
1997/01/06 | 980 | 980 | 964 | 964 | 3,500 |