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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,821 | 1,848 | 1,818 | 1,843 | 408,100 |
| 2016/12/29 | 1,825 | 1,831 | 1,810 | 1,818 | 613,500 |
| 2016/12/28 | 1,830 | 1,836 | 1,820 | 1,828 | 365,600 |
| 2016/12/27 | 1,833 | 1,843 | 1,821 | 1,825 | 272,700 |
| 2016/12/26 | 1,819 | 1,827 | 1,802 | 1,822 | 350,100 |
| 2016/12/22 | 1,807 | 1,819 | 1,797 | 1,806 | 549,800 |
| 2016/12/21 | 1,817 | 1,820 | 1,785 | 1,793 | 688,100 |
| 2016/12/20 | 1,797 | 1,810 | 1,787 | 1,805 | 759,600 |
| 2016/12/19 | 1,797 | 1,819 | 1,797 | 1,816 | 728,300 |
| 2016/12/16 | 1,784 | 1,803 | 1,776 | 1,803 | 1,232,900 |
| 2016/12/15 | 1,770 | 1,787 | 1,759 | 1,780 | 907,400 |
| 2016/12/14 | 1,785 | 1,795 | 1,774 | 1,780 | 795,200 |
| 2016/12/13 | 1,756 | 1,784 | 1,745 | 1,784 | 819,000 |
| 2016/12/12 | 1,741 | 1,758 | 1,735 | 1,758 | 1,068,800 |
| 2016/12/09 | 1,720 | 1,736 | 1,710 | 1,732 | 1,244,700 |
| 2016/12/08 | 1,698 | 1,715 | 1,688 | 1,713 | 1,449,500 |
| 2016/12/07 | 1,685 | 1,703 | 1,678 | 1,699 | 1,159,000 |
| 2016/12/06 | 1,674 | 1,687 | 1,668 | 1,680 | 1,264,100 |
| 2016/12/05 | 1,666 | 1,671 | 1,657 | 1,668 | 1,201,800 |
| 2016/12/02 | 1,654 | 1,678 | 1,650 | 1,657 | 1,265,700 |
| 2016/12/01 | 1,657 | 1,662 | 1,638 | 1,645 | 1,251,000 |
| 2016/11/30 | 1,648 | 1,655 | 1,632 | 1,637 | 1,249,200 |
| 2016/11/29 | 1,640 | 1,663 | 1,634 | 1,648 | 925,700 |
| 2016/11/28 | 1,647 | 1,659 | 1,635 | 1,658 | 1,162,000 |
| 2016/11/25 | 1,633 | 1,657 | 1,628 | 1,654 | 1,509,200 |
| 2016/11/24 | 1,645 | 1,650 | 1,636 | 1,644 | 931,100 |
| 2016/11/22 | 1,625 | 1,644 | 1,622 | 1,636 | 1,917,800 |
| 2016/11/21 | 1,620 | 1,650 | 1,617 | 1,637 | 1,324,000 |
| 2016/11/18 | 1,619 | 1,632 | 1,610 | 1,620 | 616,600 |
| 2016/11/17 | 1,599 | 1,612 | 1,593 | 1,606 | 591,300 |
| 2016/11/16 | 1,600 | 1,614 | 1,585 | 1,611 | 705,500 |
| 2016/11/15 | 1,573 | 1,601 | 1,555 | 1,595 | 610,500 |
| 2016/11/14 | 1,567 | 1,576 | 1,555 | 1,567 | 586,800 |
| 2016/11/11 | 1,549 | 1,573 | 1,543 | 1,559 | 961,700 |
| 2016/11/10 | 1,524 | 1,535 | 1,505 | 1,528 | 874,300 |
| 2016/11/09 | 1,522 | 1,539 | 1,426 | 1,448 | 837,000 |
| 2016/11/08 | 1,517 | 1,522 | 1,504 | 1,518 | 778,000 |
| 2016/11/07 | 1,542 | 1,544 | 1,504 | 1,510 | 941,000 |
| 2016/11/04 | 1,537 | 1,544 | 1,508 | 1,518 | 1,275,300 |
| 2016/11/02 | 1,605 | 1,605 | 1,548 | 1,577 | 1,128,400 |
| 2016/11/01 | 1,635 | 1,667 | 1,575 | 1,604 | 1,704,800 |
| 2016/10/31 | 1,812 | 1,820 | 1,787 | 1,795 | 487,900 |
| 2016/10/28 | 1,800 | 1,831 | 1,798 | 1,827 | 769,600 |
| 2016/10/27 | 1,779 | 1,796 | 1,772 | 1,777 | 309,300 |
| 2016/10/26 | 1,776 | 1,781 | 1,764 | 1,781 | 370,800 |
| 2016/10/25 | 1,779 | 1,791 | 1,773 | 1,785 | 380,800 |
| 2016/10/24 | 1,741 | 1,772 | 1,728 | 1,768 | 345,800 |
| 2016/10/21 | 1,778 | 1,778 | 1,741 | 1,746 | 275,300 |
| 2016/10/20 | 1,747 | 1,768 | 1,744 | 1,767 | 416,200 |
| 2016/10/19 | 1,740 | 1,759 | 1,730 | 1,746 | 493,300 |
| 2016/10/18 | 1,713 | 1,759 | 1,712 | 1,754 | 401,300 |
| 2016/10/17 | 1,709 | 1,731 | 1,702 | 1,716 | 418,300 |
| 2016/10/14 | 1,741 | 1,750 | 1,715 | 1,728 | 400,800 |
| 2016/10/13 | 1,754 | 1,759 | 1,728 | 1,738 | 369,500 |
| 2016/10/12 | 1,748 | 1,767 | 1,741 | 1,753 | 351,600 |
| 2016/10/11 | 1,762 | 1,779 | 1,755 | 1,768 | 310,200 |
| 2016/10/07 | 1,761 | 1,762 | 1,743 | 1,753 | 265,600 |
| 2016/10/06 | 1,766 | 1,783 | 1,754 | 1,768 | 306,200 |
| 2016/10/05 | 1,761 | 1,768 | 1,752 | 1,758 | 297,900 |
| 2016/10/04 | 1,764 | 1,766 | 1,732 | 1,756 | 541,600 |
| 2016/10/03 | 1,765 | 1,788 | 1,764 | 1,772 | 387,100 |
| 2016/09/30 | 1,731 | 1,754 | 1,716 | 1,743 | 350,100 |
| 2016/09/29 | 1,787 | 1,787 | 1,753 | 1,771 | 286,800 |
| 2016/09/28 | 1,776 | 1,796 | 1,750 | 1,772 | 411,600 |
| 2016/09/27 | 1,763 | 1,818 | 1,744 | 1,818 | 709,200 |
| 2016/09/26 | 1,780 | 1,794 | 1,771 | 1,777 | 370,200 |
| 2016/09/23 | 1,764 | 1,781 | 1,727 | 1,781 | 417,500 |
| 2016/09/21 | 1,714 | 1,777 | 1,706 | 1,775 | 477,600 |
| 2016/09/20 | 1,699 | 1,732 | 1,690 | 1,720 | 498,800 |
| 2016/09/16 | 1,675 | 1,715 | 1,664 | 1,711 | 541,400 |
| 2016/09/15 | 1,687 | 1,704 | 1,662 | 1,668 | 594,400 |
| 2016/09/14 | 1,705 | 1,722 | 1,700 | 1,706 | 364,000 |
| 2016/09/13 | 1,743 | 1,743 | 1,717 | 1,724 | 351,900 |
| 2016/09/12 | 1,726 | 1,754 | 1,715 | 1,744 | 443,100 |
| 2016/09/09 | 1,749 | 1,760 | 1,739 | 1,752 | 595,200 |
| 2016/09/08 | 1,738 | 1,754 | 1,729 | 1,743 | 518,800 |
| 2016/09/07 | 1,724 | 1,735 | 1,710 | 1,735 | 618,800 |
| 2016/09/06 | 1,717 | 1,763 | 1,705 | 1,758 | 559,600 |
| 2016/09/05 | 1,733 | 1,737 | 1,687 | 1,706 | 489,400 |
| 2016/09/02 | 1,688 | 1,714 | 1,677 | 1,708 | 624,600 |
| 2016/09/01 | 1,647 | 1,677 | 1,635 | 1,667 | 605,000 |
| 2016/08/31 | 1,656 | 1,658 | 1,622 | 1,636 | 688,600 |
| 2016/08/30 | 1,624 | 1,642 | 1,619 | 1,635 | 281,400 |
| 2016/08/29 | 1,677 | 1,677 | 1,623 | 1,632 | 331,700 |
| 2016/08/26 | 1,649 | 1,656 | 1,619 | 1,624 | 539,700 |
| 2016/08/25 | 1,660 | 1,669 | 1,628 | 1,648 | 459,200 |
| 2016/08/24 | 1,663 | 1,685 | 1,650 | 1,671 | 385,600 |
| 2016/08/23 | 1,642 | 1,660 | 1,635 | 1,650 | 581,700 |
| 2016/08/22 | 1,644 | 1,652 | 1,625 | 1,642 | 395,500 |
| 2016/08/19 | 1,642 | 1,655 | 1,616 | 1,628 | 635,400 |
| 2016/08/18 | 1,666 | 1,683 | 1,613 | 1,620 | 604,400 |
| 2016/08/17 | 1,678 | 1,698 | 1,664 | 1,681 | 751,400 |
| 2016/08/16 | 1,742 | 1,742 | 1,689 | 1,692 | 575,100 |
| 2016/08/15 | 1,760 | 1,763 | 1,738 | 1,746 | 460,600 |
| 2016/08/12 | 1,781 | 1,789 | 1,768 | 1,780 | 708,000 |
| 2016/08/10 | 1,809 | 1,844 | 1,763 | 1,775 | 1,009,900 |
| 2016/08/09 | 1,820 | 1,847 | 1,818 | 1,835 | 512,200 |
| 2016/08/08 | 1,837 | 1,850 | 1,821 | 1,834 | 670,300 |
| 2016/08/05 | 1,822 | 1,839 | 1,802 | 1,835 | 746,200 |
| 2016/08/04 | 1,850 | 1,867 | 1,832 | 1,848 | 634,800 |
| 2016/08/03 | 1,836 | 1,890 | 1,835 | 1,852 | 901,700 |
| 2016/08/02 | 1,840 | 1,867 | 1,832 | 1,847 | 1,158,500 |
| 2016/08/01 | 1,892 | 1,896 | 1,776 | 1,825 | 1,180,400 |
| 2016/07/29 | 1,672 | 1,702 | 1,654 | 1,692 | 736,400 |
| 2016/07/28 | 1,714 | 1,715 | 1,668 | 1,669 | 752,100 |
| 2016/07/27 | 1,767 | 1,771 | 1,715 | 1,720 | 831,300 |
| 2016/07/26 | 1,738 | 1,745 | 1,714 | 1,727 | 648,400 |
| 2016/07/25 | 1,724 | 1,753 | 1,708 | 1,742 | 827,000 |
| 2016/07/22 | 1,670 | 1,717 | 1,654 | 1,711 | 1,210,900 |
| 2016/07/21 | 1,681 | 1,691 | 1,654 | 1,664 | 1,063,300 |
| 2016/07/20 | 1,729 | 1,747 | 1,701 | 1,720 | 1,060,400 |
| 2016/07/19 | 1,691 | 1,728 | 1,687 | 1,727 | 883,000 |
| 2016/07/15 | 1,690 | 1,704 | 1,662 | 1,664 | 564,300 |
| 2016/07/14 | 1,665 | 1,696 | 1,663 | 1,690 | 797,700 |
| 2016/07/13 | 1,640 | 1,669 | 1,633 | 1,649 | 902,400 |
| 2016/07/12 | 1,633 | 1,653 | 1,606 | 1,611 | 921,100 |
| 2016/07/11 | 1,575 | 1,616 | 1,575 | 1,602 | 695,000 |
| 2016/07/08 | 1,588 | 1,592 | 1,541 | 1,543 | 700,100 |
| 2016/07/07 | 1,594 | 1,594 | 1,572 | 1,580 | 687,900 |
| 2016/07/06 | 1,588 | 1,594 | 1,562 | 1,591 | 769,100 |
| 2016/07/05 | 1,650 | 1,653 | 1,627 | 1,631 | 348,300 |
| 2016/07/04 | 1,686 | 1,703 | 1,655 | 1,667 | 680,400 |
| 2016/07/01 | 1,692 | 1,710 | 1,676 | 1,693 | 391,500 |
| 2016/06/30 | 1,712 | 1,712 | 1,676 | 1,676 | 715,300 |
| 2016/06/29 | 1,677 | 1,695 | 1,629 | 1,690 | 713,900 |
| 2016/06/28 | 1,652 | 1,684 | 1,615 | 1,668 | 538,600 |
| 2016/06/27 | 1,579 | 1,667 | 1,530 | 1,657 | 808,700 |
| 2016/06/24 | 1,722 | 1,735 | 1,559 | 1,580 | 872,000 |
| 2016/06/23 | 1,725 | 1,731 | 1,701 | 1,717 | 427,400 |
| 2016/06/22 | 1,716 | 1,726 | 1,697 | 1,718 | 503,000 |
| 2016/06/21 | 1,693 | 1,727 | 1,675 | 1,719 | 406,200 |
| 2016/06/20 | 1,709 | 1,728 | 1,699 | 1,703 | 507,700 |
| 2016/06/17 | 1,719 | 1,738 | 1,678 | 1,684 | 568,400 |
| 2016/06/16 | 1,743 | 1,751 | 1,683 | 1,691 | 647,800 |
| 2016/06/15 | 1,741 | 1,767 | 1,738 | 1,754 | 727,100 |
| 2016/06/14 | 1,763 | 1,781 | 1,734 | 1,749 | 637,000 |
| 2016/06/13 | 1,799 | 1,799 | 1,760 | 1,760 | 599,600 |
| 2016/06/10 | 1,848 | 1,853 | 1,815 | 1,837 | 708,600 |
| 2016/06/09 | 1,847 | 1,849 | 1,831 | 1,838 | 596,900 |
| 2016/06/08 | 1,859 | 1,876 | 1,840 | 1,876 | 845,100 |
| 2016/06/07 | 1,847 | 1,861 | 1,820 | 1,858 | 736,400 |
| 2016/06/06 | 1,837 | 1,852 | 1,817 | 1,848 | 832,200 |
| 2016/06/03 | 1,858 | 1,867 | 1,821 | 1,853 | 912,200 |
| 2016/06/02 | 1,892 | 1,902 | 1,837 | 1,843 | 889,100 |
| 2016/06/01 | 1,888 | 1,915 | 1,855 | 1,906 | 1,064,900 |
| 2016/05/31 | 1,932 | 1,950 | 1,912 | 1,925 | 3,602,400 |
| 2016/05/30 | 1,930 | 1,932 | 1,910 | 1,921 | 486,600 |
| 2016/05/27 | 1,932 | 1,945 | 1,903 | 1,907 | 785,600 |
| 2016/05/26 | 1,944 | 1,946 | 1,900 | 1,912 | 1,075,200 |
| 2016/05/25 | 1,979 | 1,995 | 1,944 | 1,946 | 792,500 |
| 2016/05/24 | 1,939 | 1,989 | 1,938 | 1,951 | 1,594,700 |
| 2016/05/23 | 1,917 | 1,943 | 1,907 | 1,939 | 721,300 |
| 2016/05/20 | 1,905 | 1,942 | 1,900 | 1,925 | 901,800 |
| 2016/05/19 | 1,900 | 1,922 | 1,877 | 1,917 | 764,100 |
| 2016/05/18 | 1,901 | 1,932 | 1,893 | 1,916 | 880,900 |
| 2016/05/17 | 1,900 | 1,914 | 1,845 | 1,906 | 1,594,500 |
| 2016/05/16 | 1,740 | 1,797 | 1,740 | 1,773 | 790,100 |
| 2016/05/13 | 1,710 | 1,753 | 1,706 | 1,739 | 1,112,200 |
| 2016/05/12 | 1,716 | 1,726 | 1,684 | 1,695 | 649,000 |
| 2016/05/11 | 1,768 | 1,776 | 1,718 | 1,744 | 679,500 |
| 2016/05/10 | 1,691 | 1,756 | 1,678 | 1,749 | 714,200 |
| 2016/05/09 | 1,704 | 1,710 | 1,671 | 1,675 | 586,200 |
| 2016/05/06 | 1,708 | 1,719 | 1,666 | 1,690 | 883,200 |
| 2016/05/02 | 1,683 | 1,723 | 1,678 | 1,702 | 727,300 |
| 2016/04/28 | 1,861 | 1,873 | 1,692 | 1,759 | 631,600 |
| 2016/04/27 | 1,862 | 1,882 | 1,832 | 1,842 | 361,400 |
| 2016/04/26 | 1,846 | 1,878 | 1,833 | 1,855 | 439,500 |
| 2016/04/25 | 1,883 | 1,910 | 1,860 | 1,871 | 578,000 |
| 2016/04/22 | 1,850 | 1,865 | 1,818 | 1,863 | 685,400 |
| 2016/04/21 | 1,851 | 1,860 | 1,825 | 1,845 | 522,200 |
| 2016/04/20 | 1,821 | 1,830 | 1,802 | 1,811 | 480,100 |
| 2016/04/19 | 1,818 | 1,838 | 1,797 | 1,812 | 456,800 |
| 2016/04/18 | 1,746 | 1,778 | 1,746 | 1,754 | 474,300 |
| 2016/04/15 | 1,782 | 1,820 | 1,780 | 1,817 | 483,700 |
| 2016/04/14 | 1,788 | 1,815 | 1,765 | 1,808 | 627,800 |
| 2016/04/13 | 1,736 | 1,769 | 1,722 | 1,762 | 643,700 |
| 2016/04/12 | 1,716 | 1,740 | 1,714 | 1,715 | 329,300 |
| 2016/04/11 | 1,714 | 1,729 | 1,693 | 1,721 | 519,000 |
| 2016/04/08 | 1,682 | 1,748 | 1,673 | 1,729 | 766,100 |
| 2016/04/07 | 1,674 | 1,717 | 1,674 | 1,709 | 641,600 |
| 2016/04/06 | 1,670 | 1,683 | 1,652 | 1,666 | 607,800 |
| 2016/04/05 | 1,704 | 1,730 | 1,664 | 1,666 | 472,400 |
| 2016/04/04 | 1,696 | 1,734 | 1,688 | 1,708 | 477,600 |
| 2016/04/01 | 1,773 | 1,774 | 1,688 | 1,693 | 682,600 |
| 2016/03/31 | 1,820 | 1,834 | 1,782 | 1,782 | 551,900 |
| 2016/03/30 | 1,833 | 1,853 | 1,818 | 1,818 | 367,700 |
| 2016/03/29 | 1,853 | 1,866 | 1,834 | 1,841 | 482,000 |
| 2016/03/28 | 1,827 | 1,866 | 1,826 | 1,866 | 518,400 |
| 2016/03/25 | 1,820 | 1,832 | 1,805 | 1,809 | 403,500 |
| 2016/03/24 | 1,804 | 1,835 | 1,803 | 1,821 | 411,000 |
| 2016/03/23 | 1,819 | 1,846 | 1,797 | 1,804 | 453,000 |
| 2016/03/22 | 1,738 | 1,841 | 1,738 | 1,812 | 892,100 |
| 2016/03/18 | 1,733 | 1,756 | 1,720 | 1,735 | 960,000 |
| 2016/03/17 | 1,762 | 1,774 | 1,739 | 1,750 | 558,900 |
| 2016/03/16 | 1,735 | 1,778 | 1,735 | 1,753 | 560,700 |
| 2016/03/15 | 1,773 | 1,790 | 1,734 | 1,751 | 1,176,200 |
| 2016/03/14 | 1,801 | 1,818 | 1,777 | 1,796 | 429,100 |
| 2016/03/11 | 1,754 | 1,784 | 1,738 | 1,772 | 999,800 |
| 2016/03/10 | 1,756 | 1,798 | 1,751 | 1,789 | 474,000 |
| 2016/03/09 | 1,745 | 1,762 | 1,724 | 1,745 | 772,500 |
| 2016/03/08 | 1,765 | 1,774 | 1,730 | 1,755 | 619,900 |
| 2016/03/07 | 1,814 | 1,817 | 1,783 | 1,798 | 471,300 |
| 2016/03/04 | 1,847 | 1,858 | 1,764 | 1,827 | 865,100 |
| 2016/03/03 | 1,812 | 1,859 | 1,795 | 1,857 | 935,200 |
| 2016/03/02 | 1,784 | 1,843 | 1,779 | 1,836 | 679,600 |
| 2016/03/01 | 1,732 | 1,762 | 1,714 | 1,751 | 574,000 |
| 2016/02/29 | 1,778 | 1,783 | 1,732 | 1,732 | 730,600 |
| 2016/02/26 | 1,739 | 1,754 | 1,709 | 1,738 | 506,200 |
| 2016/02/25 | 1,703 | 1,736 | 1,679 | 1,731 | 785,900 |
| 2016/02/24 | 1,693 | 1,710 | 1,660 | 1,695 | 731,000 |
| 2016/02/23 | 1,752 | 1,760 | 1,702 | 1,707 | 504,700 |
| 2016/02/22 | 1,707 | 1,745 | 1,707 | 1,739 | 662,100 |
| 2016/02/19 | 1,672 | 1,729 | 1,672 | 1,717 | 1,448,200 |
| 2016/02/18 | 1,676 | 1,699 | 1,661 | 1,681 | 859,900 |
| 2016/02/17 | 1,648 | 1,658 | 1,595 | 1,620 | 808,100 |
| 2016/02/16 | 1,644 | 1,689 | 1,638 | 1,645 | 671,300 |
| 2016/02/15 | 1,600 | 1,674 | 1,582 | 1,663 | 667,900 |
| 2016/02/12 | 1,597 | 1,660 | 1,523 | 1,545 | 1,036,800 |
| 2016/02/10 | 1,699 | 1,711 | 1,610 | 1,630 | 583,200 |
| 2016/02/09 | 1,756 | 1,756 | 1,610 | 1,696 | 701,400 |
| 2016/02/08 | 1,780 | 1,864 | 1,779 | 1,847 | 866,700 |
| 2016/02/05 | 1,801 | 1,821 | 1,761 | 1,797 | 828,300 |
| 2016/02/04 | 1,883 | 1,896 | 1,813 | 1,819 | 759,100 |
| 2016/02/03 | 1,918 | 1,926 | 1,880 | 1,894 | 687,400 |
| 2016/02/02 | 1,893 | 1,966 | 1,885 | 1,957 | 649,500 |
| 2016/02/01 | 1,963 | 1,963 | 1,897 | 1,918 | 845,800 |
| 2016/01/29 | 1,874 | 1,941 | 1,854 | 1,935 | 790,700 |
| 2016/01/28 | 1,893 | 1,907 | 1,866 | 1,889 | 522,400 |
| 2016/01/27 | 1,909 | 1,916 | 1,879 | 1,911 | 462,200 |
| 2016/01/26 | 1,885 | 1,906 | 1,870 | 1,883 | 508,500 |
| 2016/01/25 | 1,880 | 1,912 | 1,860 | 1,897 | 606,600 |
| 2016/01/22 | 1,843 | 1,868 | 1,775 | 1,864 | 951,100 |
| 2016/01/21 | 1,824 | 1,857 | 1,767 | 1,767 | 900,400 |
| 2016/01/20 | 1,857 | 1,882 | 1,813 | 1,816 | 833,000 |
| 2016/01/19 | 1,879 | 1,897 | 1,849 | 1,865 | 695,000 |
| 2016/01/18 | 1,899 | 1,899 | 1,864 | 1,882 | 742,800 |
| 2016/01/15 | 1,958 | 1,974 | 1,915 | 1,934 | 794,400 |
| 2016/01/14 | 1,927 | 1,946 | 1,883 | 1,924 | 1,023,200 |
| 2016/01/13 | 1,966 | 2,004 | 1,950 | 1,997 | 782,300 |
| 2016/01/12 | 2,012 | 2,081 | 1,954 | 1,964 | 1,470,400 |
| 2016/01/08 | 2,003 | 2,036 | 1,971 | 2,024 | 1,136,800 |
| 2016/01/07 | 2,003 | 2,050 | 1,979 | 2,015 | 755,300 |
| 2016/01/06 | 2,041 | 2,066 | 1,984 | 2,005 | 598,300 |
| 2016/01/05 | 2,000 | 2,039 | 1,974 | 2,022 | 877,700 |
| 2016/01/04 | 2,050 | 2,092 | 2,003 | 2,007 | 469,500 |