メディカルシステムネットワーク(4350)の株価時系列情報
メディカルシステムネットワーク(4350)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 | 643 | 645 | 642 | 645 | 12,700 |
| 2009/12/29 | 634 | 643 | 634 | 643 | 3,700 |
| 2009/12/28 | 627 | 635 | 625 | 635 | 6,900 |
| 2009/12/25 | 640 | 640 | 625 | 636 | 1,200 |
| 2009/12/24 | 640 | 640 | 630 | 630 | 800 |
| 2009/12/22 | 630 | 640 | 630 | 635 | 2,000 |
| 2009/12/21 | 643 | 643 | 630 | 638 | 13,300 |
| 2009/12/18 | 595 | 603 | 595 | 603 | 1,800 |
| 2009/12/17 | 596 | 602 | 596 | 597 | 2,700 |
| 2009/12/16 | 608 | 609 | 600 | 606 | 1,400 |
| 2009/12/15 | 605 | 610 | 590 | 608 | 5,200 |
| 2009/12/14 | 595 | 604 | 590 | 604 | 1,200 |
| 2009/12/11 | 609 | 610 | 590 | 591 | 1,000 |
| 2009/12/10 | 600 | 610 | 595 | 610 | 1,000 |
| 2009/12/09 | 608 | 608 | 590 | 600 | 2,400 |
| 2009/12/08 | 610 | 610 | 598 | 602 | 3,400 |
| 2009/12/07 | 609 | 610 | 600 | 600 | 2,300 |
| 2009/12/04 | 610 | 610 | 585 | 610 | 4,800 |
| 2009/12/03 | 609 | 610 | 609 | 610 | 6,900 |
| 2009/12/02 | 593 | 593 | 575 | 580 | 2,200 |
| 2009/12/01 | 580 | 593 | 570 | 593 | 3,200 |
| 2009/11/30 | 571 | 571 | 560 | 570 | 3,400 |
| 2009/11/27 | 600 | 600 | 560 | 575 | 4,300 |
| 2009/11/26 | 599 | 599 | 599 | 599 | 200 |
| 2009/11/25 | 569 | 600 | 569 | 600 | 3,300 |
| 2009/11/24 | 565 | 575 | 530 | 570 | 7,900 |
| 2009/11/20 | 571 | 574 | 560 | 574 | 2,600 |
| 2009/11/19 | 580 | 605 | 570 | 571 | 5,300 |
| 2009/11/18 | 592 | 592 | 580 | 590 | 2,700 |
| 2009/11/17 | 599 | 599 | 581 | 599 | 5,400 |
| 2009/11/16 | 615 | 615 | 579 | 605 | 3,100 |
| 2009/11/13 | 629 | 629 | 629 | 629 | 400 |
| 2009/11/12 | 630 | 637 | 617 | 637 | 2,200 |
| 2009/11/11 | 635 | 636 | 620 | 620 | 2,700 |
| 2009/11/10 | 646 | 646 | 635 | 635 | 1,200 |
| 2009/11/09 | 661 | 661 | 650 | 650 | 1,500 |
| 2009/11/06 | 664 | 664 | 640 | 641 | 1,300 |
| 2009/11/05 | 650 | 650 | 650 | 650 | 100 |
| 2009/11/04 | 665 | 665 | 665 | 665 | 100 |
| 2009/11/02 | 657 | 665 | 657 | 665 | 5,800 |
| 2009/10/30 | 655 | 657 | 655 | 657 | 400 |
| 2009/10/29 | 641 | 653 | 641 | 650 | 800 |
| 2009/10/28 | 650 | 650 | 650 | 650 | 100 |
| 2009/10/27 | 656 | 656 | 656 | 656 | 100 |
| 2009/10/26 | 645 | 659 | 630 | 658 | 4,800 |
| 2009/10/23 | 647 | 647 | 645 | 645 | 300 |
| 2009/10/22 | 645 | 650 | 645 | 650 | 1,300 |
| 2009/10/21 | 650 | 650 | 650 | 650 | 700 |
| 2009/10/20 | 655 | 665 | 655 | 665 | 600 |
| 2009/10/19 | 665 | 665 | 645 | 665 | 500 |
| 2009/10/16 | 670 | 670 | 650 | 668 | 1,600 |
| 2009/10/15 | 665 | 672 | 665 | 672 | 600 |
| 2009/10/14 | 669 | 675 | 655 | 655 | 1,000 |
| 2009/10/13 | 646 | 663 | 646 | 663 | 700 |
| 2009/10/09 | 645 | 650 | 640 | 640 | 1,200 |
| 2009/10/08 | 645 | 650 | 640 | 649 | 1,500 |
| 2009/10/07 | 640 | 649 | 640 | 649 | 700 |
| 2009/10/06 | 635 | 640 | 635 | 640 | 1,400 |
| 2009/10/05 | 640 | 640 | 640 | 640 | 100 |
| 2009/10/02 | 650 | 650 | 640 | 640 | 3,800 |
| 2009/10/01 | 677 | 679 | 660 | 660 | 3,400 |
| 2009/09/30 | 664 | 664 | 660 | 662 | 1,100 |
| 2009/09/29 | 659 | 669 | 659 | 669 | 2,600 |
| 2009/09/28 | 670 | 670 | 648 | 658 | 5,300 |
| 2009/09/25 | 690 | 690 | 668 | 668 | 4,000 |
| 2009/09/24 | 695 | 700 | 695 | 695 | 7,800 |
| 2009/09/18 | 699 | 699 | 698 | 699 | 1,000 |
| 2009/09/17 | 691 | 699 | 657 | 699 | 6,300 |
| 2009/09/16 | 700 | 703 | 690 | 690 | 4,600 |
| 2009/09/15 | 690 | 690 | 685 | 690 | 1,600 |
| 2009/09/14 | 703 | 703 | 690 | 690 | 1,200 |
| 2009/09/11 | 702 | 702 | 697 | 697 | 1,000 |
| 2009/09/10 | 700 | 703 | 700 | 700 | 5,700 |
| 2009/09/09 | 700 | 702 | 700 | 702 | 700 |
| 2009/09/08 | 700 | 701 | 694 | 696 | 2,400 |
| 2009/09/07 | 702 | 702 | 700 | 701 | 1,900 |
| 2009/09/04 | 703 | 703 | 685 | 695 | 1,600 |
| 2009/09/03 | 703 | 704 | 703 | 703 | 2,200 |
| 2009/09/02 | 695 | 708 | 695 | 703 | 2,500 |
| 2009/09/01 | 694 | 695 | 692 | 695 | 2,900 |
| 2009/08/31 | 688 | 690 | 688 | 688 | 1,700 |
| 2009/08/28 | 690 | 690 | 683 | 683 | 300 |
| 2009/08/27 | 677 | 690 | 675 | 690 | 2,500 |
| 2009/08/26 | 689 | 692 | 672 | 690 | 2,000 |
| 2009/08/25 | 686 | 689 | 686 | 689 | 1,100 |
| 2009/08/24 | 683 | 688 | 680 | 687 | 1,700 |
| 2009/08/21 | 676 | 678 | 676 | 678 | 1,500 |
| 2009/08/20 | 689 | 690 | 680 | 681 | 2,600 |
| 2009/08/19 | 690 | 690 | 676 | 690 | 1,600 |
| 2009/08/18 | 667 | 690 | 667 | 675 | 1,100 |
| 2009/08/17 | 680 | 682 | 655 | 657 | 4,800 |
| 2009/08/14 | 680 | 689 | 680 | 680 | 1,500 |
| 2009/08/13 | 693 | 693 | 680 | 680 | 900 |
| 2009/08/12 | 699 | 700 | 685 | 695 | 3,500 |
| 2009/08/11 | 705 | 708 | 700 | 700 | 1,400 |
| 2009/08/10 | 695 | 700 | 695 | 700 | 1,500 |
| 2009/08/07 | 688 | 698 | 680 | 698 | 1,600 |
| 2009/08/06 | 710 | 710 | 685 | 690 | 2,200 |
| 2009/08/05 | 719 | 720 | 698 | 701 | 1,500 |
| 2009/08/04 | 735 | 735 | 682 | 722 | 10,500 |
| 2009/08/03 | 722 | 745 | 715 | 745 | 9,500 |
| 2009/07/31 | 706 | 715 | 698 | 715 | 8,300 |
| 2009/07/30 | 700 | 704 | 693 | 704 | 800 |
| 2009/07/29 | 706 | 707 | 700 | 700 | 2,300 |
| 2009/07/28 | 695 | 700 | 690 | 696 | 1,300 |
| 2009/07/27 | 704 | 707 | 697 | 697 | 4,500 |
| 2009/07/24 | 681 | 703 | 681 | 702 | 2,300 |
| 2009/07/23 | 700 | 700 | 690 | 690 | 800 |
| 2009/07/22 | 670 | 690 | 670 | 690 | 1,700 |
| 2009/07/21 | 665 | 668 | 660 | 668 | 2,800 |
| 2009/07/17 | 675 | 685 | 660 | 670 | 1,300 |
| 2009/07/16 | 652 | 695 | 652 | 695 | 3,200 |
| 2009/07/15 | 636 | 653 | 635 | 652 | 500 |
| 2009/07/14 | 650 | 651 | 641 | 642 | 1,800 |
| 2009/07/13 | 693 | 693 | 630 | 650 | 5,700 |
| 2009/07/10 | 700 | 703 | 683 | 703 | 900 |
| 2009/07/09 | 707 | 707 | 682 | 685 | 1,400 |
| 2009/07/08 | 695 | 704 | 673 | 704 | 7,600 |
| 2009/07/07 | 693 | 698 | 688 | 695 | 3,400 |
| 2009/07/06 | 710 | 710 | 695 | 698 | 6,700 |
| 2009/07/03 | 700 | 720 | 700 | 718 | 7,900 |
| 2009/07/02 | 720 | 734 | 720 | 720 | 8,900 |
| 2009/07/01 | 748 | 748 | 708 | 720 | 31,400 |
| 2009/07/01 | 1 -> 200.00 分割 | ||||
| 2009/06/24 | 145,000 | 150,000 | 143,000 | 145,504 | 70 |
| 2009/06/23 | 142,600 | 143,000 | 139,504 | 143,000 | 71 |
| 2009/06/22 | 142,504 | 144,504 | 140,600 | 142,504 | 45 |
| 2009/06/19 | 143,000 | 143,904 | 140,904 | 142,504 | 61 |
| 2009/06/18 | 144,000 | 144,504 | 141,000 | 142,000 | 86 |
| 2009/06/17 | 134,000 | 145,000 | 133,000 | 140,000 | 160 |
| 2009/06/16 | 125,000 | 139,000 | 125,000 | 134,000 | 117 |
| 2009/06/15 | 125,000 | 125,000 | 122,000 | 123,000 | 16 |
| 2009/06/12 | 123,000 | 124,000 | 123,000 | 123,000 | 68 |
| 2009/06/11 | 120,504 | 122,904 | 119,000 | 122,504 | 30 |
| 2009/06/10 | 120,000 | 122,000 | 120,000 | 121,000 | 35 |
| 2009/06/09 | 121,000 | 122,000 | 118,000 | 122,000 | 23 |
| 2009/06/08 | 119,000 | 120,200 | 119,000 | 119,000 | 12 |
| 2009/06/05 | 122,000 | 122,904 | 118,904 | 120,104 | 19 |
| 2009/06/04 | 120,104 | 122,904 | 120,000 | 120,000 | 10 |
| 2009/06/03 | 119,104 | 123,000 | 119,104 | 121,000 | 6 |
| 2009/06/02 | 122,600 | 122,600 | 121,000 | 121,000 | 3 |
| 2009/06/01 | 122,104 | 123,400 | 115,000 | 120,000 | 72 |
| 2009/05/29 | 120,704 | 122,000 | 116,000 | 120,104 | 27 |
| 2009/05/28 | 123,000 | 123,000 | 120,000 | 120,104 | 29 |
| 2009/05/27 | 122,800 | 123,000 | 120,704 | 123,000 | 20 |
| 2009/05/26 | 120,000 | 122,800 | 120,000 | 122,800 | 16 |
| 2009/05/25 | 121,000 | 123,000 | 118,000 | 120,000 | 24 |
| 2009/05/22 | 121,704 | 123,000 | 117,704 | 123,000 | 22 |
| 2009/05/21 | 122,504 | 122,504 | 115,304 | 115,704 | 42 |
| 2009/05/20 | 122,000 | 122,000 | 118,104 | 120,504 | 56 |
| 2009/05/19 | 125,000 | 125,104 | 121,000 | 122,800 | 61 |
| 2009/05/18 | 124,104 | 125,104 | 122,200 | 124,000 | 67 |
| 2009/05/15 | 116,904 | 121,000 | 116,800 | 120,000 | 42 |
| 2009/05/14 | 115,000 | 118,000 | 115,000 | 117,504 | 24 |
| 2009/05/13 | 118,504 | 118,504 | 115,000 | 118,504 | 33 |
| 2009/05/12 | 123,504 | 123,504 | 118,504 | 120,800 | 35 |
| 2009/05/11 | 110,000 | 125,000 | 110,000 | 124,904 | 157 |
| 2009/05/08 | 107,000 | 109,904 | 106,800 | 109,904 | 89 |
| 2009/05/07 | 101,000 | 102,000 | 99,104 | 101,504 | 29 |
| 2009/05/01 | 97,200 | 100,000 | 97,200 | 100,000 | 18 |
| 2009/04/30 | 97,704 | 98,504 | 97,200 | 97,200 | 9 |
| 2009/04/28 | 96,000 | 97,504 | 96,000 | 97,504 | 9 |
| 2009/04/27 | 95,800 | 95,904 | 94,904 | 95,000 | 4 |
| 2009/04/24 | 94,000 | 96,000 | 93,000 | 96,000 | 10 |
| 2009/04/23 | 94,000 | 95,000 | 93,000 | 93,000 | 16 |
| 2009/04/22 | 96,904 | 97,000 | 96,904 | 97,000 | 4 |
| 2009/04/21 | 94,000 | 96,000 | 94,000 | 96,000 | 9 |
| 2009/04/20 | 92,504 | 94,000 | 91,000 | 94,000 | 21 |
| 2009/04/17 | 91,000 | 91,104 | 91,000 | 91,000 | 6 |
| 2009/04/16 | 90,104 | 92,000 | 90,104 | 91,000 | 5 |
| 2009/04/15 | 90,304 | 90,304 | 90,000 | 90,000 | 11 |
| 2009/04/14 | 88,504 | 90,000 | 88,504 | 90,000 | 15 |
| 2009/04/13 | 90,904 | 90,904 | 89,600 | 89,600 | 18 |
| 2009/04/10 | 91,504 | 91,504 | 88,600 | 90,000 | 14 |
| 2009/04/09 | 89,104 | 92,000 | 88,000 | 91,904 | 15 |
| 2009/04/08 | 90,000 | 90,600 | 90,000 | 90,000 | 8 |
| 2009/04/07 | 94,000 | 94,000 | 90,000 | 90,304 | 34 |
| 2009/04/06 | 99,000 | 99,000 | 94,000 | 94,000 | 19 |
| 2009/04/03 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2009/04/02 | 98,000 | 101,000 | 96,000 | 98,600 | 78 |
| 2009/04/01 | 90,000 | 98,104 | 90,000 | 97,904 | 48 |
| 2009/03/31 | 90,000 | 91,000 | 90,000 | 91,000 | 5 |
| 2009/03/30 | 92,000 | 92,504 | 89,904 | 89,904 | 45 |
| 2009/03/26 | 94,000 | 95,000 | 90,000 | 95,000 | 28 |
| 2009/03/25 | 95,504 | 95,504 | 94,000 | 94,000 | 20 |
| 2009/03/24 | 94,600 | 97,904 | 94,504 | 97,904 | 48 |
| 2009/03/23 | 101,504 | 101,504 | 95,000 | 95,000 | 40 |
| 2009/03/19 | 104,504 | 105,000 | 100,000 | 101,504 | 44 |
| 2009/03/18 | 106,000 | 106,104 | 104,504 | 104,504 | 34 |
| 2009/03/17 | 105,000 | 106,504 | 103,000 | 106,000 | 63 |
| 2009/03/16 | 102,504 | 105,504 | 102,504 | 104,800 | 51 |
| 2009/03/13 | 102,800 | 102,904 | 101,800 | 102,504 | 29 |
| 2009/03/12 | 98,400 | 102,000 | 98,400 | 102,000 | 44 |
| 2009/03/11 | 96,304 | 98,504 | 96,304 | 98,400 | 32 |
| 2009/03/10 | 96,000 | 96,904 | 96,000 | 96,304 | 45 |
| 2009/03/09 | 93,000 | 96,000 | 93,000 | 96,000 | 25 |
| 2009/03/06 | 91,200 | 93,000 | 91,000 | 93,000 | 14 |
| 2009/03/05 | 88,800 | 92,000 | 88,800 | 91,000 | 21 |
| 2009/03/04 | 85,800 | 87,800 | 85,800 | 87,800 | 11 |
| 2009/03/03 | 85,904 | 85,904 | 85,000 | 85,000 | 63 |
| 2009/03/02 | 86,904 | 86,904 | 85,504 | 85,904 | 28 |
| 2009/02/27 | 83,400 | 84,904 | 82,800 | 84,904 | 38 |
| 2009/02/26 | 83,600 | 83,600 | 83,304 | 83,304 | 21 |
| 2009/02/25 | 83,304 | 84,000 | 83,304 | 83,600 | 26 |
| 2009/02/24 | 83,000 | 83,000 | 82,704 | 82,704 | 15 |
| 2009/02/23 | 82,904 | 83,000 | 82,504 | 83,000 | 18 |
| 2009/02/20 | 85,000 | 85,000 | 84,200 | 84,200 | 37 |
| 2009/02/19 | 84,504 | 85,000 | 83,504 | 85,000 | 29 |
| 2009/02/18 | 85,000 | 85,000 | 83,000 | 83,504 | 26 |
| 2009/02/17 | 83,000 | 85,000 | 83,000 | 84,704 | 26 |
| 2009/02/16 | 76,800 | 82,000 | 76,800 | 82,000 | 25 |
| 2009/02/13 | 75,504 | 77,000 | 75,504 | 77,000 | 8 |
| 2009/02/12 | 74,104 | 76,000 | 74,104 | 75,504 | 18 |
| 2009/02/10 | 73,800 | 73,800 | 73,504 | 73,800 | 11 |
| 2009/02/09 | 77,304 | 77,304 | 72,304 | 72,800 | 82 |
| 2009/02/06 | 80,400 | 82,000 | 77,000 | 77,000 | 82 |
| 2009/02/05 | 85,000 | 85,000 | 78,504 | 79,904 | 242 |
| 2009/02/04 | 72,104 | 75,000 | 72,000 | 75,000 | 34 |
| 2009/02/03 | 71,104 | 72,000 | 71,104 | 72,000 | 15 |
| 2009/02/02 | 71,504 | 71,504 | 70,504 | 70,600 | 43 |
| 2009/01/30 | 71,504 | 71,504 | 70,504 | 70,504 | 18 |
| 2009/01/29 | 71,600 | 72,000 | 71,600 | 72,000 | 18 |
| 2009/01/28 | 71,904 | 72,504 | 71,600 | 72,000 | 27 |
| 2009/01/27 | 76,304 | 76,304 | 71,504 | 71,800 | 57 |
| 2009/01/26 | 79,200 | 79,304 | 76,200 | 76,304 | 17 |
| 2009/01/23 | 84,000 | 84,000 | 80,000 | 81,200 | 58 |
| 2009/01/22 | 85,104 | 85,200 | 85,104 | 85,200 | 2 |
| 2009/01/21 | 85,104 | 85,200 | 85,104 | 85,200 | 14 |
| 2009/01/20 | 89,000 | 89,104 | 86,000 | 86,104 | 20 |
| 2009/01/19 | 89,000 | 89,104 | 86,504 | 88,000 | 18 |
| 2009/01/16 | 89,104 | 91,000 | 88,400 | 91,000 | 35 |
| 2009/01/15 | 91,000 | 91,104 | 91,000 | 91,104 | 6 |
| 2009/01/14 | 92,000 | 92,104 | 90,600 | 92,000 | 11 |
| 2009/01/09 | 94,904 | 94,904 | 92,104 | 94,000 | 12 |
| 2009/01/08 | 95,104 | 95,104 | 95,104 | 95,104 | 2 |
| 2009/01/07 | 95,104 | 95,200 | 92,504 | 95,000 | 22 |
| 2009/01/06 | 96,104 | 96,504 | 95,000 | 95,104 | 24 |
| 2009/01/05 | 96,104 | 96,104 | 96,104 | 96,104 | 17 |