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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,370 | 1,391 | 1,367 | 1,388 | 585,200 |
| 2013/12/27 | 1,329 | 1,358 | 1,328 | 1,358 | 519,900 |
| 2013/12/26 | 1,322 | 1,328 | 1,313 | 1,324 | 387,100 |
| 2013/12/25 | 1,320 | 1,325 | 1,280 | 1,294 | 868,700 |
| 2013/12/24 | 1,338 | 1,348 | 1,320 | 1,325 | 537,300 |
| 2013/12/20 | 1,330 | 1,344 | 1,326 | 1,333 | 797,200 |
| 2013/12/19 | 1,359 | 1,363 | 1,338 | 1,345 | 982,900 |
| 2013/12/18 | 1,336 | 1,354 | 1,332 | 1,354 | 825,400 |
| 2013/12/17 | 1,345 | 1,359 | 1,339 | 1,349 | 649,200 |
| 2013/12/16 | 1,345 | 1,359 | 1,320 | 1,336 | 685,200 |
| 2013/12/13 | 1,339 | 1,365 | 1,338 | 1,347 | 1,393,100 |
| 2013/12/12 | 1,353 | 1,353 | 1,333 | 1,348 | 908,200 |
| 2013/12/11 | 1,361 | 1,368 | 1,348 | 1,356 | 755,900 |
| 2013/12/10 | 1,372 | 1,373 | 1,350 | 1,356 | 878,500 |
| 2013/12/09 | 1,385 | 1,385 | 1,360 | 1,370 | 729,800 |
| 2013/12/06 | 1,379 | 1,388 | 1,374 | 1,385 | 985,100 |
| 2013/12/05 | 1,374 | 1,396 | 1,374 | 1,381 | 957,100 |
| 2013/12/04 | 1,400 | 1,415 | 1,385 | 1,393 | 1,801,000 |
| 2013/12/03 | 1,377 | 1,383 | 1,353 | 1,353 | 652,800 |
| 2013/12/02 | 1,365 | 1,375 | 1,362 | 1,365 | 767,600 |
| 2013/11/29 | 1,373 | 1,377 | 1,355 | 1,366 | 564,600 |
| 2013/11/28 | 1,377 | 1,382 | 1,371 | 1,380 | 421,900 |
| 2013/11/27 | 1,376 | 1,381 | 1,363 | 1,363 | 518,700 |
| 2013/11/26 | 1,358 | 1,391 | 1,357 | 1,385 | 1,063,900 |
| 2013/11/25 | 1,337 | 1,360 | 1,337 | 1,357 | 1,045,000 |
| 2013/11/22 | 1,350 | 1,350 | 1,323 | 1,343 | 835,500 |
| 2013/11/21 | 1,345 | 1,350 | 1,335 | 1,350 | 768,800 |
| 2013/11/20 | 1,310 | 1,337 | 1,310 | 1,332 | 764,200 |
| 2013/11/19 | 1,311 | 1,324 | 1,306 | 1,316 | 849,200 |
| 2013/11/18 | 1,345 | 1,350 | 1,315 | 1,323 | 749,600 |
| 2013/11/15 | 1,325 | 1,348 | 1,321 | 1,345 | 957,700 |
| 2013/11/14 | 1,319 | 1,326 | 1,301 | 1,315 | 480,000 |
| 2013/11/13 | 1,307 | 1,318 | 1,302 | 1,315 | 626,700 |
| 2013/11/12 | 1,281 | 1,306 | 1,280 | 1,305 | 555,200 |
| 2013/11/11 | 1,287 | 1,295 | 1,267 | 1,275 | 384,600 |
| 2013/11/08 | 1,247 | 1,263 | 1,243 | 1,263 | 443,200 |
| 2013/11/07 | 1,283 | 1,292 | 1,264 | 1,266 | 495,800 |
| 2013/11/06 | 1,271 | 1,295 | 1,267 | 1,285 | 462,000 |
| 2013/11/05 | 1,275 | 1,282 | 1,261 | 1,270 | 540,000 |
| 2013/11/01 | 1,298 | 1,323 | 1,274 | 1,277 | 811,300 |
| 2013/10/31 | 1,324 | 1,347 | 1,317 | 1,324 | 845,400 |
| 2013/10/30 | 1,306 | 1,345 | 1,303 | 1,343 | 1,400,700 |
| 2013/10/29 | 1,265 | 1,266 | 1,242 | 1,258 | 571,800 |
| 2013/10/28 | 1,280 | 1,287 | 1,264 | 1,274 | 507,900 |
| 2013/10/25 | 1,302 | 1,306 | 1,269 | 1,271 | 791,800 |
| 2013/10/24 | 1,255 | 1,295 | 1,250 | 1,292 | 652,300 |
| 2013/10/23 | 1,278 | 1,294 | 1,257 | 1,257 | 455,800 |
| 2013/10/22 | 1,257 | 1,275 | 1,252 | 1,268 | 520,600 |
| 2013/10/21 | 1,247 | 1,264 | 1,236 | 1,257 | 439,800 |
| 2013/10/18 | 1,229 | 1,250 | 1,226 | 1,246 | 501,600 |
| 2013/10/17 | 1,216 | 1,229 | 1,214 | 1,229 | 345,600 |
| 2013/10/16 | 1,202 | 1,207 | 1,190 | 1,207 | 302,600 |
| 2013/10/15 | 1,217 | 1,221 | 1,193 | 1,201 | 303,500 |
| 2013/10/11 | 1,200 | 1,214 | 1,195 | 1,202 | 436,900 |
| 2013/10/10 | 1,155 | 1,189 | 1,150 | 1,188 | 438,200 |
| 2013/10/09 | 1,143 | 1,160 | 1,120 | 1,148 | 548,900 |
| 2013/10/08 | 1,168 | 1,184 | 1,157 | 1,160 | 392,300 |
| 2013/10/07 | 1,161 | 1,181 | 1,155 | 1,167 | 437,500 |
| 2013/10/04 | 1,162 | 1,220 | 1,155 | 1,162 | 480,300 |
| 2013/10/03 | 1,179 | 1,192 | 1,168 | 1,168 | 480,600 |
| 2013/10/02 | 1,195 | 1,208 | 1,162 | 1,173 | 472,400 |
| 2013/10/01 | 1,211 | 1,218 | 1,143 | 1,194 | 574,600 |
| 2013/09/30 | 1,215 | 1,219 | 1,197 | 1,211 | 572,200 |
| 2013/09/27 | 1,235 | 1,249 | 1,215 | 1,225 | 704,300 |
| 2013/09/26 | 1,209 | 1,223 | 1,189 | 1,223 | 839,400 |
| 2013/09/25 | 1,197 | 1,205 | 1,182 | 1,203 | 816,100 |
| 2013/09/24 | 1,167 | 1,187 | 1,156 | 1,182 | 497,700 |
| 2013/09/20 | 1,180 | 1,200 | 1,175 | 1,182 | 624,000 |
| 2013/09/19 | 1,154 | 1,171 | 1,143 | 1,171 | 482,700 |
| 2013/09/18 | 1,148 | 1,162 | 1,132 | 1,145 | 583,800 |
| 2013/09/17 | 1,158 | 1,166 | 1,140 | 1,143 | 259,000 |
| 2013/09/13 | 1,157 | 1,167 | 1,137 | 1,152 | 618,700 |
| 2013/09/12 | 1,140 | 1,152 | 1,135 | 1,147 | 384,700 |
| 2013/09/11 | 1,148 | 1,154 | 1,131 | 1,139 | 270,500 |
| 2013/09/10 | 1,156 | 1,156 | 1,130 | 1,146 | 433,500 |
| 2013/09/09 | 1,160 | 1,161 | 1,143 | 1,157 | 484,100 |
| 2013/09/06 | 1,126 | 1,133 | 1,111 | 1,123 | 363,200 |
| 2013/09/05 | 1,148 | 1,149 | 1,113 | 1,122 | 405,600 |
| 2013/09/04 | 1,134 | 1,141 | 1,121 | 1,139 | 352,400 |
| 2013/09/03 | 1,125 | 1,148 | 1,125 | 1,146 | 312,800 |
| 2013/09/02 | 1,117 | 1,159 | 1,105 | 1,117 | 480,400 |
| 2013/08/30 | 1,128 | 1,133 | 1,094 | 1,097 | 576,500 |
| 2013/08/29 | 1,137 | 1,141 | 1,127 | 1,129 | 370,700 |
| 2013/08/28 | 1,130 | 1,142 | 1,111 | 1,131 | 482,200 |
| 2013/08/27 | 1,158 | 1,168 | 1,149 | 1,153 | 249,900 |
| 2013/08/26 | 1,170 | 1,182 | 1,164 | 1,167 | 332,700 |
| 2013/08/23 | 1,172 | 1,182 | 1,161 | 1,170 | 460,200 |
| 2013/08/22 | 1,141 | 1,175 | 1,138 | 1,157 | 551,800 |
| 2013/08/21 | 1,163 | 1,167 | 1,138 | 1,146 | 658,300 |
| 2013/08/20 | 1,183 | 1,185 | 1,168 | 1,169 | 459,100 |
| 2013/08/19 | 1,192 | 1,198 | 1,173 | 1,198 | 533,100 |
| 2013/08/16 | 1,186 | 1,197 | 1,171 | 1,191 | 781,300 |
| 2013/08/15 | 1,206 | 1,217 | 1,183 | 1,192 | 721,200 |
| 2013/08/14 | 1,204 | 1,224 | 1,185 | 1,206 | 463,100 |
| 2013/08/13 | 1,188 | 1,197 | 1,182 | 1,196 | 348,600 |
| 2013/08/12 | 1,191 | 1,191 | 1,174 | 1,180 | 301,900 |
| 2013/08/09 | 1,204 | 1,211 | 1,190 | 1,199 | 518,300 |
| 2013/08/08 | 1,193 | 1,238 | 1,187 | 1,192 | 578,400 |
| 2013/08/07 | 1,226 | 1,244 | 1,192 | 1,193 | 700,000 |
| 2013/08/06 | 1,251 | 1,262 | 1,218 | 1,243 | 583,200 |
| 2013/08/05 | 1,267 | 1,277 | 1,250 | 1,267 | 444,300 |
| 2013/08/02 | 1,262 | 1,286 | 1,235 | 1,283 | 465,300 |
| 2013/08/01 | 1,276 | 1,288 | 1,254 | 1,264 | 577,800 |
| 2013/07/31 | 1,226 | 1,245 | 1,210 | 1,216 | 446,300 |
| 2013/07/30 | 1,247 | 1,256 | 1,226 | 1,239 | 255,900 |
| 2013/07/29 | 1,260 | 1,265 | 1,239 | 1,240 | 268,100 |
| 2013/07/26 | 1,317 | 1,321 | 1,276 | 1,286 | 575,500 |
| 2013/07/25 | 1,316 | 1,323 | 1,291 | 1,296 | 515,200 |
| 2013/07/24 | 1,319 | 1,325 | 1,300 | 1,309 | 260,400 |
| 2013/07/23 | 1,311 | 1,327 | 1,303 | 1,322 | 373,300 |
| 2013/07/22 | 1,331 | 1,340 | 1,307 | 1,326 | 202,800 |
| 2013/07/19 | 1,350 | 1,353 | 1,312 | 1,320 | 609,900 |
| 2013/07/18 | 1,335 | 1,348 | 1,323 | 1,344 | 395,300 |
| 2013/07/17 | 1,313 | 1,340 | 1,294 | 1,330 | 339,500 |
| 2013/07/16 | 1,317 | 1,329 | 1,305 | 1,327 | 263,000 |
| 2013/07/12 | 1,301 | 1,324 | 1,300 | 1,318 | 308,800 |
| 2013/07/11 | 1,319 | 1,319 | 1,284 | 1,301 | 450,700 |
| 2013/07/10 | 1,337 | 1,343 | 1,311 | 1,319 | 410,000 |
| 2013/07/09 | 1,330 | 1,342 | 1,307 | 1,336 | 312,300 |
| 2013/07/08 | 1,365 | 1,374 | 1,324 | 1,328 | 288,600 |
| 2013/07/05 | 1,355 | 1,368 | 1,345 | 1,365 | 200,600 |
| 2013/07/04 | 1,359 | 1,370 | 1,328 | 1,350 | 241,200 |
| 2013/07/03 | 1,347 | 1,360 | 1,336 | 1,352 | 271,400 |
| 2013/07/02 | 1,346 | 1,354 | 1,324 | 1,345 | 339,600 |
| 2013/07/01 | 1,356 | 1,356 | 1,316 | 1,344 | 389,500 |
| 2013/06/28 | 1,319 | 1,346 | 1,300 | 1,344 | 745,200 |
| 2013/06/27 | 1,247 | 1,303 | 1,246 | 1,299 | 690,600 |
| 2013/06/26 | 1,247 | 1,263 | 1,207 | 1,222 | 379,500 |
| 2013/06/25 | 1,278 | 1,280 | 1,213 | 1,228 | 729,200 |
| 2013/06/24 | 1,282 | 1,287 | 1,257 | 1,261 | 267,700 |
| 2013/06/21 | 1,249 | 1,284 | 1,227 | 1,276 | 439,400 |
| 2013/06/20 | 1,300 | 1,310 | 1,270 | 1,275 | 398,400 |
| 2013/06/19 | 1,312 | 1,343 | 1,297 | 1,314 | 369,300 |
| 2013/06/18 | 1,296 | 1,308 | 1,281 | 1,293 | 342,900 |
| 2013/06/17 | 1,250 | 1,306 | 1,242 | 1,303 | 380,500 |
| 2013/06/14 | 1,267 | 1,287 | 1,244 | 1,249 | 800,500 |
| 2013/06/13 | 1,267 | 1,292 | 1,224 | 1,244 | 523,700 |
| 2013/06/12 | 1,278 | 1,292 | 1,253 | 1,285 | 515,600 |
| 2013/06/11 | 1,307 | 1,321 | 1,255 | 1,298 | 445,500 |
| 2013/06/10 | 1,280 | 1,311 | 1,262 | 1,309 | 848,000 |
| 2013/06/07 | 1,264 | 1,290 | 1,238 | 1,259 | 490,800 |
| 2013/06/06 | 1,303 | 1,334 | 1,291 | 1,301 | 596,400 |
| 2013/06/05 | 1,366 | 1,379 | 1,323 | 1,323 | 629,900 |
| 2013/06/04 | 1,365 | 1,380 | 1,340 | 1,358 | 756,500 |
| 2013/06/03 | 1,383 | 1,405 | 1,332 | 1,347 | 1,048,900 |
| 2013/05/31 | 1,346 | 1,395 | 1,340 | 1,353 | 1,522,700 |
| 2013/05/30 | 1,394 | 1,404 | 1,341 | 1,346 | 534,000 |
| 2013/05/29 | 1,422 | 1,443 | 1,401 | 1,424 | 756,300 |
| 2013/05/28 | 1,376 | 1,396 | 1,360 | 1,376 | 571,900 |
| 2013/05/27 | 1,372 | 1,415 | 1,335 | 1,386 | 810,500 |
| 2013/05/24 | 1,387 | 1,423 | 1,331 | 1,374 | 1,171,100 |
| 2013/05/23 | 1,497 | 1,517 | 1,402 | 1,402 | 1,016,400 |
| 2013/05/22 | 1,505 | 1,520 | 1,425 | 1,485 | 646,800 |
| 2013/05/21 | 1,490 | 1,510 | 1,490 | 1,508 | 470,600 |
| 2013/05/20 | 1,498 | 1,523 | 1,488 | 1,489 | 639,200 |
| 2013/05/17 | 1,505 | 1,520 | 1,487 | 1,493 | 539,100 |
| 2013/05/16 | 1,482 | 1,507 | 1,458 | 1,500 | 596,000 |
| 2013/05/15 | 1,500 | 1,525 | 1,499 | 1,518 | 854,700 |
| 2013/05/14 | 1,509 | 1,526 | 1,473 | 1,514 | 831,900 |
| 2013/05/13 | 1,538 | 1,549 | 1,452 | 1,502 | 1,135,800 |
| 2013/05/10 | 1,486 | 1,550 | 1,486 | 1,538 | 499,500 |
| 2013/05/09 | 1,564 | 1,570 | 1,452 | 1,452 | 418,700 |
| 2013/05/08 | 1,599 | 1,599 | 1,553 | 1,565 | 604,700 |
| 2013/05/07 | 1,551 | 1,600 | 1,551 | 1,593 | 590,500 |
| 2013/05/02 | 1,528 | 1,538 | 1,511 | 1,537 | 307,200 |
| 2013/05/01 | 1,523 | 1,537 | 1,492 | 1,528 | 342,100 |
| 2013/04/30 | 1,498 | 1,539 | 1,492 | 1,529 | 566,000 |
| 2013/04/26 | 1,529 | 1,535 | 1,497 | 1,498 | 311,200 |
| 2013/04/25 | 1,540 | 1,543 | 1,504 | 1,524 | 722,700 |
| 2013/04/24 | 1,519 | 1,531 | 1,498 | 1,530 | 614,400 |
| 2013/04/23 | 1,491 | 1,510 | 1,485 | 1,502 | 543,900 |
| 2013/04/22 | 1,492 | 1,519 | 1,484 | 1,501 | 512,000 |
| 2013/04/19 | 1,515 | 1,516 | 1,462 | 1,475 | 667,700 |
| 2013/04/18 | 1,517 | 1,523 | 1,488 | 1,519 | 739,800 |
| 2013/04/17 | 1,521 | 1,530 | 1,503 | 1,523 | 477,900 |
| 2013/04/16 | 1,493 | 1,525 | 1,474 | 1,502 | 747,600 |
| 2013/04/15 | 1,526 | 1,535 | 1,486 | 1,499 | 558,000 |
| 2013/04/12 | 1,509 | 1,547 | 1,497 | 1,526 | 1,308,800 |
| 2013/04/11 | 1,500 | 1,546 | 1,465 | 1,491 | 1,199,000 |
| 2013/04/10 | 1,442 | 1,510 | 1,435 | 1,494 | 1,679,800 |
| 2013/04/09 | 1,412 | 1,417 | 1,372 | 1,413 | 985,900 |
| 2013/04/08 | 1,395 | 1,442 | 1,370 | 1,420 | 887,200 |
| 2013/04/05 | 1,370 | 1,382 | 1,298 | 1,365 | 1,013,400 |
| 2013/04/04 | 1,276 | 1,342 | 1,276 | 1,342 | 1,091,700 |
| 2013/04/03 | 1,308 | 1,336 | 1,296 | 1,336 | 940,300 |
| 2013/04/02 | 1,298 | 1,345 | 1,250 | 1,330 | 1,336,200 |
| 2013/04/01 | 1,319 | 1,332 | 1,269 | 1,270 | 741,200 |
| 2013/03/29 | 1,325 | 1,333 | 1,311 | 1,331 | 592,800 |
| 2013/03/28 | 1,299 | 1,323 | 1,296 | 1,317 | 667,100 |
| 2013/03/27 | 1,265 | 1,301 | 1,265 | 1,292 | 553,300 |
| 2013/03/26 | 1,258 | 1,267 | 1,248 | 1,257 | 375,200 |
| 2013/03/25 | 1,259 | 1,273 | 1,248 | 1,250 | 443,500 |
| 2013/03/22 | 1,258 | 1,277 | 1,243 | 1,244 | 455,400 |
| 2013/03/21 | 1,259 | 1,270 | 1,241 | 1,257 | 789,300 |
| 2013/03/19 | 1,250 | 1,268 | 1,247 | 1,266 | 459,000 |
| 2013/03/18 | 1,229 | 1,263 | 1,219 | 1,237 | 763,500 |
| 2013/03/15 | 1,267 | 1,275 | 1,246 | 1,253 | 1,075,000 |
| 2013/03/14 | 1,247 | 1,250 | 1,234 | 1,249 | 475,400 |
| 2013/03/13 | 1,246 | 1,259 | 1,221 | 1,243 | 776,800 |
| 2013/03/12 | 1,285 | 1,286 | 1,268 | 1,271 | 455,100 |
| 2013/03/11 | 1,276 | 1,292 | 1,268 | 1,279 | 439,200 |
| 2013/03/08 | 1,267 | 1,274 | 1,252 | 1,265 | 862,700 |
| 2013/03/07 | 1,252 | 1,285 | 1,247 | 1,268 | 788,900 |
| 2013/03/06 | 1,223 | 1,246 | 1,220 | 1,244 | 360,300 |
| 2013/03/05 | 1,229 | 1,234 | 1,217 | 1,224 | 341,900 |
| 2013/03/04 | 1,215 | 1,239 | 1,215 | 1,228 | 477,300 |
| 2013/03/01 | 1,198 | 1,227 | 1,190 | 1,221 | 522,200 |
| 2013/02/28 | 1,160 | 1,205 | 1,153 | 1,198 | 815,800 |
| 2013/02/27 | 1,150 | 1,165 | 1,143 | 1,148 | 389,400 |
| 2013/02/26 | 1,176 | 1,176 | 1,148 | 1,159 | 511,300 |
| 2013/02/25 | 1,198 | 1,209 | 1,184 | 1,194 | 593,700 |
| 2013/02/22 | 1,146 | 1,185 | 1,146 | 1,184 | 588,100 |
| 2013/02/21 | 1,164 | 1,172 | 1,146 | 1,156 | 349,100 |
| 2013/02/20 | 1,168 | 1,183 | 1,155 | 1,158 | 446,800 |
| 2013/02/19 | 1,148 | 1,168 | 1,146 | 1,160 | 431,700 |
| 2013/02/18 | 1,144 | 1,160 | 1,133 | 1,159 | 305,000 |
| 2013/02/15 | 1,136 | 1,141 | 1,120 | 1,136 | 781,100 |
| 2013/02/14 | 1,139 | 1,147 | 1,130 | 1,136 | 891,700 |
| 2013/02/13 | 1,128 | 1,142 | 1,121 | 1,134 | 468,900 |
| 2013/02/12 | 1,137 | 1,156 | 1,136 | 1,138 | 638,700 |
| 2013/02/08 | 1,141 | 1,148 | 1,123 | 1,125 | 679,400 |
| 2013/02/07 | 1,150 | 1,164 | 1,141 | 1,146 | 661,700 |
| 2013/02/06 | 1,128 | 1,178 | 1,128 | 1,161 | 841,000 |
| 2013/02/05 | 1,125 | 1,141 | 1,114 | 1,114 | 802,800 |
| 2013/02/04 | 1,155 | 1,156 | 1,138 | 1,139 | 410,100 |
| 2013/02/01 | 1,166 | 1,172 | 1,141 | 1,151 | 579,300 |
| 2013/01/31 | 1,150 | 1,162 | 1,133 | 1,158 | 537,500 |
| 2013/01/30 | 1,151 | 1,162 | 1,145 | 1,150 | 496,800 |
| 2013/01/29 | 1,129 | 1,175 | 1,129 | 1,151 | 1,003,200 |
| 2013/01/28 | 1,153 | 1,153 | 1,125 | 1,125 | 417,400 |
| 2013/01/25 | 1,122 | 1,142 | 1,119 | 1,133 | 689,000 |
| 2013/01/24 | 1,100 | 1,119 | 1,098 | 1,113 | 892,500 |
| 2013/01/23 | 1,096 | 1,120 | 1,086 | 1,117 | 531,200 |
| 2013/01/22 | 1,097 | 1,114 | 1,086 | 1,105 | 559,700 |
| 2013/01/21 | 1,108 | 1,117 | 1,102 | 1,106 | 411,400 |
| 2013/01/18 | 1,101 | 1,109 | 1,084 | 1,099 | 942,800 |
| 2013/01/17 | 1,065 | 1,099 | 1,064 | 1,098 | 1,029,100 |
| 2013/01/16 | 1,049 | 1,082 | 1,049 | 1,063 | 682,200 |
| 2013/01/15 | 1,049 | 1,061 | 1,042 | 1,054 | 811,500 |
| 2013/01/11 | 1,019 | 1,032 | 1,016 | 1,028 | 428,700 |
| 2013/01/10 | 996 | 1,017 | 993 | 1,012 | 497,300 |
| 2013/01/09 | 999 | 1,008 | 985 | 1,002 | 571,100 |
| 2013/01/08 | 989 | 1,019 | 986 | 1,006 | 778,400 |
| 2013/01/07 | 995 | 997 | 982 | 985 | 426,400 |
| 2013/01/04 | 970 | 993 | 962 | 992 | 731,600 |