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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,157 | 1,167 | 1,149 | 1,151 | 349,200 |
| 2009/12/29 | 1,158 | 1,170 | 1,156 | 1,162 | 222,600 |
| 2009/12/28 | 1,155 | 1,173 | 1,153 | 1,166 | 216,400 |
| 2009/12/25 | 1,181 | 1,181 | 1,155 | 1,160 | 280,800 |
| 2009/12/24 | 1,188 | 1,190 | 1,158 | 1,161 | 578,000 |
| 2009/12/22 | 1,195 | 1,195 | 1,180 | 1,180 | 391,000 |
| 2009/12/21 | 1,209 | 1,218 | 1,189 | 1,201 | 474,400 |
| 2009/12/18 | 1,182 | 1,201 | 1,178 | 1,189 | 340,200 |
| 2009/12/17 | 1,215 | 1,219 | 1,198 | 1,198 | 218,200 |
| 2009/12/16 | 1,212 | 1,231 | 1,199 | 1,212 | 418,500 |
| 2009/12/15 | 1,206 | 1,213 | 1,191 | 1,198 | 306,300 |
| 2009/12/14 | 1,211 | 1,213 | 1,191 | 1,201 | 289,100 |
| 2009/12/11 | 1,217 | 1,217 | 1,182 | 1,214 | 667,500 |
| 2009/12/10 | 1,212 | 1,223 | 1,187 | 1,194 | 450,500 |
| 2009/12/09 | 1,207 | 1,219 | 1,207 | 1,211 | 315,500 |
| 2009/12/08 | 1,210 | 1,237 | 1,210 | 1,226 | 356,400 |
| 2009/12/07 | 1,240 | 1,242 | 1,208 | 1,210 | 516,300 |
| 2009/12/04 | 1,223 | 1,237 | 1,213 | 1,223 | 323,900 |
| 2009/12/03 | 1,227 | 1,242 | 1,216 | 1,240 | 588,200 |
| 2009/12/02 | 1,231 | 1,231 | 1,190 | 1,208 | 345,600 |
| 2009/12/01 | 1,184 | 1,220 | 1,176 | 1,211 | 587,700 |
| 2009/11/30 | 1,158 | 1,194 | 1,157 | 1,194 | 558,900 |
| 2009/11/27 | 1,147 | 1,170 | 1,146 | 1,157 | 214,100 |
| 2009/11/26 | 1,155 | 1,171 | 1,151 | 1,167 | 310,100 |
| 2009/11/25 | 1,187 | 1,187 | 1,162 | 1,170 | 515,300 |
| 2009/11/24 | 1,181 | 1,184 | 1,152 | 1,171 | 616,600 |
| 2009/11/20 | 1,154 | 1,178 | 1,150 | 1,172 | 522,400 |
| 2009/11/19 | 1,166 | 1,180 | 1,149 | 1,165 | 600,300 |
| 2009/11/18 | 1,125 | 1,158 | 1,123 | 1,146 | 413,000 |
| 2009/11/17 | 1,141 | 1,147 | 1,121 | 1,142 | 523,900 |
| 2009/11/16 | 1,152 | 1,177 | 1,139 | 1,161 | 546,400 |
| 2009/11/13 | 1,154 | 1,167 | 1,139 | 1,160 | 552,900 |
| 2009/11/12 | 1,185 | 1,185 | 1,162 | 1,171 | 792,100 |
| 2009/11/11 | 1,200 | 1,205 | 1,181 | 1,186 | 925,900 |
| 2009/11/10 | 1,216 | 1,227 | 1,203 | 1,211 | 592,900 |
| 2009/11/09 | 1,235 | 1,235 | 1,213 | 1,219 | 673,200 |
| 2009/11/06 | 1,241 | 1,241 | 1,219 | 1,237 | 507,800 |
| 2009/11/05 | 1,262 | 1,268 | 1,243 | 1,250 | 457,400 |
| 2009/11/04 | 1,247 | 1,258 | 1,237 | 1,257 | 512,100 |
| 2009/11/02 | 1,275 | 1,275 | 1,235 | 1,246 | 773,000 |
| 2009/10/30 | 1,274 | 1,286 | 1,254 | 1,275 | 912,100 |
| 2009/10/29 | 1,280 | 1,308 | 1,280 | 1,294 | 821,400 |
| 2009/10/28 | 1,285 | 1,311 | 1,277 | 1,300 | 663,500 |
| 2009/10/27 | 1,297 | 1,300 | 1,276 | 1,284 | 792,600 |
| 2009/10/26 | 1,270 | 1,281 | 1,251 | 1,277 | 448,200 |
| 2009/10/23 | 1,285 | 1,285 | 1,259 | 1,263 | 539,600 |
| 2009/10/22 | 1,285 | 1,294 | 1,276 | 1,293 | 423,200 |
| 2009/10/21 | 1,291 | 1,317 | 1,283 | 1,305 | 693,900 |
| 2009/10/20 | 1,250 | 1,272 | 1,237 | 1,266 | 449,500 |
| 2009/10/19 | 1,222 | 1,241 | 1,219 | 1,236 | 449,900 |
| 2009/10/16 | 1,225 | 1,235 | 1,210 | 1,231 | 654,800 |
| 2009/10/15 | 1,250 | 1,258 | 1,223 | 1,235 | 694,600 |
| 2009/10/14 | 1,200 | 1,216 | 1,188 | 1,211 | 729,200 |
| 2009/10/13 | 1,170 | 1,183 | 1,161 | 1,173 | 481,400 |
| 2009/10/09 | 1,170 | 1,189 | 1,158 | 1,178 | 449,300 |
| 2009/10/08 | 1,193 | 1,193 | 1,162 | 1,180 | 831,800 |
| 2009/10/07 | 1,218 | 1,224 | 1,204 | 1,213 | 393,600 |
| 2009/10/06 | 1,212 | 1,221 | 1,187 | 1,219 | 526,200 |
| 2009/10/05 | 1,230 | 1,232 | 1,201 | 1,211 | 480,000 |
| 2009/10/02 | 1,251 | 1,251 | 1,216 | 1,230 | 480,400 |
| 2009/10/01 | 1,250 | 1,264 | 1,235 | 1,253 | 498,900 |
| 2009/09/30 | 1,221 | 1,263 | 1,217 | 1,263 | 454,200 |
| 2009/09/29 | 1,253 | 1,253 | 1,218 | 1,233 | 514,200 |
| 2009/09/28 | 1,266 | 1,269 | 1,240 | 1,256 | 472,400 |
| 2009/09/25 | 1,290 | 1,290 | 1,234 | 1,262 | 628,500 |
| 2009/09/24 | 1,300 | 1,311 | 1,278 | 1,296 | 749,400 |
| 2009/09/18 | 1,266 | 1,286 | 1,256 | 1,284 | 500,200 |
| 2009/09/17 | 1,281 | 1,290 | 1,255 | 1,272 | 487,300 |
| 2009/09/16 | 1,279 | 1,316 | 1,262 | 1,268 | 639,400 |
| 2009/09/15 | 1,269 | 1,275 | 1,253 | 1,274 | 427,400 |
| 2009/09/14 | 1,256 | 1,266 | 1,243 | 1,255 | 349,600 |
| 2009/09/11 | 1,244 | 1,269 | 1,237 | 1,254 | 771,000 |
| 2009/09/10 | 1,250 | 1,266 | 1,243 | 1,260 | 538,700 |
| 2009/09/09 | 1,257 | 1,260 | 1,245 | 1,254 | 424,600 |
| 2009/09/08 | 1,270 | 1,275 | 1,257 | 1,263 | 279,100 |
| 2009/09/07 | 1,268 | 1,278 | 1,264 | 1,265 | 335,300 |
| 2009/09/04 | 1,292 | 1,292 | 1,276 | 1,283 | 418,600 |
| 2009/09/03 | 1,290 | 1,310 | 1,287 | 1,301 | 453,700 |
| 2009/09/02 | 1,299 | 1,310 | 1,281 | 1,310 | 634,900 |
| 2009/09/01 | 1,311 | 1,327 | 1,311 | 1,318 | 417,200 |
| 2009/08/31 | 1,325 | 1,350 | 1,319 | 1,331 | 674,300 |
| 2009/08/28 | 1,336 | 1,348 | 1,324 | 1,345 | 499,100 |
| 2009/08/27 | 1,342 | 1,348 | 1,314 | 1,333 | 398,800 |
| 2009/08/26 | 1,334 | 1,348 | 1,313 | 1,340 | 395,900 |
| 2009/08/25 | 1,312 | 1,324 | 1,302 | 1,314 | 464,800 |
| 2009/08/24 | 1,303 | 1,390 | 1,303 | 1,311 | 455,800 |
| 2009/08/21 | 1,261 | 1,286 | 1,250 | 1,283 | 679,600 |
| 2009/08/20 | 1,240 | 1,276 | 1,240 | 1,271 | 444,800 |
| 2009/08/19 | 1,259 | 1,269 | 1,248 | 1,260 | 441,100 |
| 2009/08/18 | 1,239 | 1,259 | 1,239 | 1,251 | 331,200 |
| 2009/08/17 | 1,261 | 1,263 | 1,247 | 1,259 | 520,600 |
| 2009/08/14 | 1,269 | 1,284 | 1,258 | 1,279 | 510,400 |
| 2009/08/13 | 1,289 | 1,290 | 1,266 | 1,269 | 424,100 |
| 2009/08/12 | 1,274 | 1,297 | 1,273 | 1,283 | 658,400 |
| 2009/08/11 | 1,294 | 1,303 | 1,280 | 1,297 | 346,200 |
| 2009/08/10 | 1,300 | 1,305 | 1,273 | 1,279 | 292,200 |
| 2009/08/07 | 1,296 | 1,296 | 1,256 | 1,292 | 778,100 |
| 2009/08/06 | 1,291 | 1,302 | 1,276 | 1,278 | 946,400 |
| 2009/08/05 | 1,280 | 1,303 | 1,271 | 1,271 | 981,100 |
| 2009/08/04 | 1,274 | 1,289 | 1,264 | 1,271 | 880,000 |
| 2009/08/03 | 1,243 | 1,266 | 1,232 | 1,254 | 997,900 |
| 2009/07/31 | 1,160 | 1,183 | 1,157 | 1,183 | 723,300 |
| 2009/07/30 | 1,182 | 1,190 | 1,162 | 1,172 | 497,600 |
| 2009/07/29 | 1,163 | 1,195 | 1,163 | 1,188 | 595,700 |
| 2009/07/28 | 1,176 | 1,187 | 1,162 | 1,183 | 672,400 |
| 2009/07/27 | 1,186 | 1,216 | 1,183 | 1,196 | 887,500 |
| 2009/07/24 | 1,162 | 1,169 | 1,142 | 1,153 | 1,223,300 |
| 2009/07/23 | 1,186 | 1,195 | 1,175 | 1,182 | 740,500 |
| 2009/07/22 | 1,190 | 1,199 | 1,178 | 1,186 | 764,000 |
| 2009/07/21 | 1,197 | 1,200 | 1,182 | 1,191 | 588,800 |
| 2009/07/17 | 1,170 | 1,177 | 1,160 | 1,166 | 917,300 |
| 2009/07/16 | 1,185 | 1,190 | 1,155 | 1,160 | 820,100 |
| 2009/07/15 | 1,174 | 1,179 | 1,148 | 1,165 | 644,200 |
| 2009/07/14 | 1,188 | 1,189 | 1,164 | 1,174 | 710,800 |
| 2009/07/13 | 1,195 | 1,209 | 1,174 | 1,183 | 647,500 |
| 2009/07/10 | 1,194 | 1,199 | 1,186 | 1,195 | 536,100 |
| 2009/07/09 | 1,197 | 1,205 | 1,172 | 1,194 | 782,600 |
| 2009/07/08 | 1,204 | 1,217 | 1,185 | 1,201 | 900,400 |
| 2009/07/07 | 1,172 | 1,204 | 1,169 | 1,184 | 807,200 |
| 2009/07/06 | 1,130 | 1,167 | 1,121 | 1,156 | 615,400 |
| 2009/07/03 | 1,152 | 1,155 | 1,126 | 1,143 | 648,700 |
| 2009/07/02 | 1,140 | 1,158 | 1,134 | 1,152 | 1,093,500 |
| 2009/07/01 | 1,114 | 1,129 | 1,108 | 1,111 | 939,100 |
| 2009/06/30 | 1,103 | 1,112 | 1,084 | 1,105 | 738,900 |
| 2009/06/29 | 1,091 | 1,099 | 1,080 | 1,083 | 287,200 |
| 2009/06/26 | 1,095 | 1,095 | 1,083 | 1,090 | 330,800 |
| 2009/06/25 | 1,089 | 1,094 | 1,082 | 1,087 | 547,700 |
| 2009/06/24 | 1,085 | 1,098 | 1,083 | 1,087 | 304,600 |
| 2009/06/23 | 1,078 | 1,097 | 1,065 | 1,084 | 413,200 |
| 2009/06/22 | 1,090 | 1,107 | 1,090 | 1,097 | 342,700 |
| 2009/06/19 | 1,085 | 1,091 | 1,074 | 1,084 | 438,900 |
| 2009/06/18 | 1,100 | 1,107 | 1,073 | 1,085 | 572,600 |
| 2009/06/17 | 1,110 | 1,134 | 1,104 | 1,107 | 590,500 |
| 2009/06/16 | 1,110 | 1,114 | 1,080 | 1,099 | 492,700 |
| 2009/06/15 | 1,110 | 1,124 | 1,094 | 1,122 | 433,700 |
| 2009/06/12 | 1,095 | 1,109 | 1,090 | 1,098 | 1,097,000 |
| 2009/06/11 | 1,113 | 1,116 | 1,109 | 1,115 | 417,200 |
| 2009/06/10 | 1,107 | 1,116 | 1,097 | 1,113 | 705,800 |
| 2009/06/09 | 1,111 | 1,114 | 1,098 | 1,113 | 752,800 |
| 2009/06/08 | 1,105 | 1,114 | 1,098 | 1,110 | 670,900 |
| 2009/06/05 | 1,111 | 1,113 | 1,086 | 1,096 | 816,000 |
| 2009/06/04 | 1,129 | 1,132 | 1,100 | 1,100 | 898,500 |
| 2009/06/03 | 1,140 | 1,162 | 1,136 | 1,146 | 1,130,300 |
| 2009/06/02 | 1,115 | 1,133 | 1,102 | 1,125 | 979,000 |
| 2009/06/01 | 1,111 | 1,115 | 1,089 | 1,104 | 811,800 |
| 2009/05/29 | 1,098 | 1,112 | 1,078 | 1,112 | 1,217,800 |
| 2009/05/28 | 1,121 | 1,126 | 1,096 | 1,098 | 698,200 |
| 2009/05/27 | 1,131 | 1,142 | 1,118 | 1,121 | 518,900 |
| 2009/05/26 | 1,137 | 1,139 | 1,112 | 1,136 | 509,100 |
| 2009/05/25 | 1,124 | 1,141 | 1,122 | 1,137 | 491,000 |
| 2009/05/22 | 1,107 | 1,124 | 1,103 | 1,120 | 609,700 |
| 2009/05/21 | 1,129 | 1,130 | 1,093 | 1,108 | 586,200 |
| 2009/05/20 | 1,114 | 1,136 | 1,114 | 1,128 | 711,600 |
| 2009/05/19 | 1,088 | 1,106 | 1,070 | 1,097 | 1,329,200 |
| 2009/05/18 | 1,056 | 1,133 | 1,055 | 1,104 | 1,556,300 |
| 2009/05/15 | 1,062 | 1,062 | 1,026 | 1,036 | 497,500 |
| 2009/05/14 | 1,008 | 1,033 | 1,004 | 1,022 | 621,400 |
| 2009/05/13 | 997 | 1,017 | 990 | 1,007 | 875,200 |
| 2009/05/12 | 1,018 | 1,031 | 1,007 | 1,008 | 516,300 |
| 2009/05/11 | 994 | 1,020 | 994 | 1,014 | 444,400 |
| 2009/05/08 | 1,004 | 1,009 | 992 | 1,003 | 685,200 |
| 2009/05/07 | 1,048 | 1,048 | 1,013 | 1,024 | 872,800 |
| 2009/05/01 | 1,017 | 1,022 | 991 | 998 | 626,900 |
| 2009/04/30 | 1,000 | 1,007 | 993 | 998 | 1,276,000 |
| 2009/04/28 | 993 | 999 | 951 | 951 | 901,500 |
| 2009/04/27 | 1,000 | 1,005 | 971 | 983 | 824,200 |
| 2009/04/24 | 970 | 986 | 965 | 966 | 682,800 |
| 2009/04/23 | 996 | 996 | 984 | 992 | 680,400 |
| 2009/04/22 | 988 | 988 | 971 | 976 | 587,300 |
| 2009/04/21 | 990 | 991 | 972 | 980 | 733,600 |
| 2009/04/20 | 1,000 | 1,004 | 985 | 990 | 670,600 |
| 2009/04/17 | 1,003 | 1,011 | 989 | 1,001 | 753,900 |
| 2009/04/16 | 1,005 | 1,019 | 996 | 1,006 | 622,000 |
| 2009/04/15 | 1,010 | 1,017 | 988 | 1,001 | 868,100 |
| 2009/04/14 | 1,010 | 1,010 | 991 | 1,003 | 738,300 |
| 2009/04/13 | 1,023 | 1,028 | 996 | 1,001 | 1,028,500 |
| 2009/04/10 | 1,026 | 1,035 | 1,002 | 1,031 | 974,100 |
| 2009/04/09 | 1,098 | 1,103 | 1,085 | 1,086 | 535,300 |
| 2009/04/08 | 1,097 | 1,109 | 1,073 | 1,080 | 519,100 |
| 2009/04/07 | 1,100 | 1,125 | 1,097 | 1,116 | 511,700 |
| 2009/04/06 | 1,107 | 1,115 | 1,087 | 1,091 | 520,100 |
| 2009/04/03 | 1,100 | 1,119 | 1,083 | 1,087 | 382,300 |
| 2009/04/02 | 1,094 | 1,106 | 1,087 | 1,101 | 334,100 |
| 2009/04/01 | 1,071 | 1,094 | 1,057 | 1,072 | 478,000 |
| 2009/03/31 | 1,065 | 1,097 | 1,045 | 1,051 | 493,400 |
| 2009/03/30 | 1,100 | 1,120 | 1,068 | 1,074 | 397,200 |
| 2009/03/27 | 1,144 | 1,144 | 1,092 | 1,111 | 391,200 |
| 2009/03/26 | 1,138 | 1,168 | 1,105 | 1,117 | 650,500 |
| 2009/03/25 | 1,124 | 1,129 | 1,083 | 1,118 | 731,300 |
| 2009/03/24 | 1,099 | 1,117 | 1,076 | 1,104 | 733,800 |
| 2009/03/23 | 1,039 | 1,078 | 1,035 | 1,078 | 882,000 |
| 2009/03/19 | 1,067 | 1,076 | 1,051 | 1,059 | 384,200 |
| 2009/03/18 | 1,025 | 1,057 | 1,014 | 1,047 | 509,600 |
| 2009/03/17 | 1,066 | 1,067 | 1,034 | 1,055 | 572,100 |
| 2009/03/16 | 1,059 | 1,079 | 1,044 | 1,046 | 793,900 |
| 2009/03/13 | 1,051 | 1,065 | 1,040 | 1,048 | 865,500 |
| 2009/03/12 | 1,050 | 1,055 | 1,026 | 1,031 | 676,400 |
| 2009/03/11 | 1,040 | 1,043 | 1,027 | 1,030 | 459,700 |
| 2009/03/10 | 1,034 | 1,036 | 1,007 | 1,009 | 611,300 |
| 2009/03/09 | 1,012 | 1,041 | 997 | 1,023 | 553,100 |
| 2009/03/06 | 1,000 | 1,041 | 997 | 1,021 | 1,038,700 |
| 2009/03/05 | 1,009 | 1,044 | 1,002 | 1,020 | 762,600 |
| 2009/03/04 | 993 | 1,008 | 979 | 994 | 761,400 |
| 2009/03/03 | 974 | 1,002 | 964 | 992 | 575,400 |
| 2009/03/02 | 997 | 1,002 | 975 | 993 | 561,400 |
| 2009/02/27 | 1,032 | 1,046 | 1,009 | 1,037 | 694,100 |
| 2009/02/26 | 1,033 | 1,037 | 1,002 | 1,012 | 576,000 |
| 2009/02/25 | 1,025 | 1,025 | 1,007 | 1,021 | 609,000 |
| 2009/02/24 | 1,016 | 1,023 | 1,000 | 1,016 | 575,300 |
| 2009/02/23 | 1,000 | 1,020 | 1,000 | 1,015 | 380,800 |
| 2009/02/20 | 1,021 | 1,027 | 998 | 1,006 | 378,100 |
| 2009/02/19 | 1,030 | 1,031 | 1,000 | 1,001 | 857,500 |
| 2009/02/18 | 1,035 | 1,039 | 1,021 | 1,030 | 462,400 |
| 2009/02/17 | 1,034 | 1,055 | 1,023 | 1,042 | 627,200 |
| 2009/02/16 | 1,036 | 1,057 | 1,026 | 1,050 | 706,600 |
| 2009/02/13 | 980 | 1,032 | 980 | 1,026 | 811,100 |
| 2009/02/12 | 992 | 992 | 961 | 980 | 579,900 |
| 2009/02/10 | 1,011 | 1,019 | 981 | 991 | 603,600 |
| 2009/02/09 | 1,031 | 1,036 | 987 | 992 | 565,500 |
| 2009/02/06 | 995 | 1,007 | 983 | 1,006 | 481,700 |
| 2009/02/05 | 1,000 | 1,000 | 979 | 987 | 568,800 |
| 2009/02/04 | 996 | 1,004 | 976 | 999 | 493,800 |
| 2009/02/03 | 996 | 1,018 | 983 | 989 | 589,600 |
| 2009/02/02 | 980 | 1,004 | 979 | 995 | 622,800 |
| 2009/01/30 | 1,027 | 1,027 | 1,000 | 1,016 | 586,800 |
| 2009/01/29 | 1,006 | 1,026 | 1,003 | 1,026 | 690,300 |
| 2009/01/28 | 1,070 | 1,073 | 1,026 | 1,026 | 617,700 |
| 2009/01/27 | 1,053 | 1,069 | 1,025 | 1,053 | 634,900 |
| 2009/01/26 | 1,029 | 1,036 | 1,011 | 1,013 | 419,100 |
| 2009/01/23 | 1,019 | 1,019 | 987 | 994 | 604,700 |
| 2009/01/22 | 999 | 1,020 | 988 | 1,013 | 715,500 |
| 2009/01/21 | 957 | 990 | 951 | 975 | 611,100 |
| 2009/01/20 | 968 | 977 | 951 | 967 | 376,000 |
| 2009/01/19 | 982 | 1,002 | 976 | 978 | 331,400 |
| 2009/01/16 | 984 | 999 | 980 | 989 | 396,700 |
| 2009/01/15 | 980 | 1,003 | 970 | 986 | 569,400 |
| 2009/01/14 | 1,018 | 1,036 | 995 | 1,000 | 724,000 |
| 2009/01/13 | 1,040 | 1,040 | 1,005 | 1,008 | 1,041,000 |
| 2009/01/09 | 1,024 | 1,050 | 1,004 | 1,020 | 1,836,300 |
| 2009/01/08 | 1,007 | 1,018 | 997 | 1,004 | 486,400 |
| 2009/01/07 | 1,005 | 1,028 | 1,005 | 1,014 | 559,900 |
| 2009/01/06 | 1,043 | 1,043 | 998 | 1,001 | 676,700 |
| 2009/01/05 | 1,092 | 1,112 | 1,042 | 1,046 | 195,200 |