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 |
---|---|---|---|---|---|
2010/12/30 | 614 | 615 | 613 | 614 | 3,400 |
2010/12/29 | 620 | 620 | 605 | 611 | 10,900 |
2010/12/28 | 615 | 619 | 612 | 619 | 4,800 |
2010/12/27 | 625 | 625 | 618 | 620 | 5,700 |
2010/12/24 | 627 | 627 | 619 | 623 | 6,800 |
2010/12/22 | 625 | 628 | 620 | 627 | 8,500 |
2010/12/21 | 626 | 628 | 619 | 625 | 8,000 |
2010/12/20 | 621 | 626 | 619 | 626 | 8,600 |
2010/12/17 | 620 | 621 | 615 | 621 | 12,800 |
2010/12/16 | 619 | 620 | 615 | 615 | 5,200 |
2010/12/15 | 620 | 620 | 617 | 619 | 4,000 |
2010/12/14 | 617 | 619 | 616 | 619 | 2,200 |
2010/12/13 | 615 | 617 | 612 | 617 | 4,300 |
2010/12/10 | 612 | 614 | 610 | 614 | 10,400 |
2010/12/09 | 611 | 620 | 611 | 615 | 3,000 |
2010/12/08 | 610 | 615 | 610 | 610 | 6,700 |
2010/12/07 | 616 | 619 | 613 | 617 | 6,500 |
2010/12/06 | 613 | 620 | 613 | 620 | 3,700 |
2010/12/03 | 615 | 620 | 612 | 619 | 3,200 |
2010/12/02 | 617 | 617 | 612 | 617 | 2,000 |
2010/12/01 | 628 | 628 | 612 | 613 | 9,300 |
2010/11/30 | 618 | 628 | 610 | 628 | 6,700 |
2010/11/29 | 625 | 627 | 620 | 627 | 1,100 |
2010/11/26 | 620 | 620 | 615 | 615 | 300 |
2010/11/25 | 623 | 623 | 610 | 613 | 3,000 |
2010/11/24 | 615 | 624 | 609 | 620 | 2,600 |
2010/11/22 | 623 | 626 | 620 | 621 | 2,700 |
2010/11/19 | 625 | 627 | 620 | 623 | 4,300 |
2010/11/18 | 621 | 630 | 615 | 628 | 8,400 |
2010/11/17 | 616 | 631 | 616 | 628 | 5,800 |
2010/11/16 | 632 | 634 | 621 | 623 | 6,500 |
2010/11/15 | 639 | 639 | 628 | 636 | 2,200 |
2010/11/12 | 629 | 641 | 628 | 639 | 7,800 |
2010/11/11 | 624 | 629 | 624 | 629 | 4,300 |
2010/11/10 | 628 | 628 | 622 | 628 | 4,500 |
2010/11/09 | 620 | 629 | 620 | 627 | 7,100 |
2010/11/08 | 628 | 629 | 621 | 628 | 6,900 |
2010/11/05 | 619 | 629 | 619 | 628 | 6,800 |
2010/11/04 | 624 | 626 | 622 | 625 | 4,100 |
2010/11/02 | 623 | 628 | 622 | 627 | 6,000 |
2010/11/01 | 626 | 629 | 620 | 629 | 8,700 |
2010/10/29 | 627 | 630 | 621 | 628 | 8,700 |
2010/10/28 | 615 | 625 | 615 | 625 | 18,000 |
2010/10/27 | 618 | 619 | 605 | 618 | 4,600 |
2010/10/26 | 600 | 619 | 596 | 618 | 5,200 |
2010/10/25 | 597 | 603 | 595 | 601 | 9,100 |
2010/10/22 | 583 | 601 | 581 | 599 | 2,800 |
2010/10/21 | 600 | 600 | 586 | 586 | 7,000 |
2010/10/20 | 610 | 612 | 589 | 595 | 10,100 |
2010/10/19 | 625 | 625 | 616 | 625 | 4,600 |
2010/10/18 | 617 | 624 | 617 | 624 | 1,100 |
2010/10/15 | 615 | 624 | 615 | 617 | 1,900 |
2010/10/14 | 620 | 625 | 618 | 624 | 4,300 |
2010/10/13 | 616 | 623 | 616 | 620 | 3,700 |
2010/10/12 | 610 | 620 | 610 | 617 | 7,300 |
2010/10/08 | 602 | 609 | 602 | 609 | 5,000 |
2010/10/07 | 602 | 610 | 600 | 609 | 10,100 |
2010/10/06 | 602 | 617 | 602 | 610 | 5,700 |
2010/10/05 | 610 | 610 | 600 | 606 | 8,300 |
2010/10/04 | 623 | 626 | 612 | 612 | 1,700 |
2010/10/01 | 644 | 644 | 623 | 623 | 6,000 |
2010/09/30 | 625 | 646 | 615 | 644 | 34,400 |
2010/09/29 | 617 | 618 | 610 | 618 | 8,600 |
2010/09/28 | 616 | 618 | 611 | 614 | 4,000 |
2010/09/27 | 630 | 634 | 616 | 634 | 10,000 |
2010/09/24 | 630 | 636 | 628 | 630 | 6,300 |
2010/09/22 | 625 | 630 | 625 | 629 | 2,300 |
2010/09/21 | 618 | 620 | 616 | 620 | 2,500 |
2010/09/17 | 618 | 624 | 617 | 618 | 1,800 |
2010/09/16 | 627 | 628 | 615 | 616 | 5,800 |
2010/09/15 | 620 | 625 | 610 | 625 | 2,100 |
2010/09/14 | 599 | 615 | 599 | 615 | 5,500 |
2010/09/13 | 597 | 600 | 597 | 599 | 3,400 |
2010/09/10 | 600 | 600 | 590 | 590 | 8,200 |
2010/09/09 | 586 | 599 | 584 | 597 | 2,300 |
2010/09/08 | 598 | 598 | 583 | 589 | 4,600 |
2010/09/07 | 598 | 600 | 589 | 589 | 9,500 |
2010/09/06 | 605 | 606 | 595 | 595 | 4,200 |
2010/09/03 | 609 | 609 | 595 | 600 | 1,000 |
2010/09/02 | 612 | 616 | 599 | 600 | 4,300 |
2010/09/01 | 641 | 641 | 590 | 607 | 10,600 |
2010/08/31 | 610 | 641 | 600 | 641 | 7,700 |
2010/08/30 | 599 | 605 | 582 | 600 | 4,200 |
2010/08/27 | 595 | 595 | 588 | 589 | 6,900 |
2010/08/26 | 598 | 598 | 594 | 598 | 3,400 |
2010/08/25 | 594 | 598 | 590 | 598 | 9,900 |
2010/08/24 | 596 | 600 | 596 | 600 | 3,500 |
2010/08/23 | 598 | 602 | 598 | 602 | 5,400 |
2010/08/20 | 617 | 617 | 600 | 604 | 7,300 |
2010/08/19 | 610 | 615 | 607 | 607 | 4,600 |
2010/08/18 | 607 | 623 | 601 | 607 | 5,100 |
2010/08/17 | 619 | 619 | 602 | 614 | 3,900 |
2010/08/16 | 635 | 635 | 588 | 623 | 16,000 |
2010/08/13 | 630 | 640 | 630 | 640 | 2,800 |
2010/08/12 | 650 | 650 | 627 | 640 | 9,900 |
2010/08/11 | 673 | 673 | 651 | 660 | 7,000 |
2010/08/10 | 665 | 671 | 659 | 671 | 7,000 |
2010/08/09 | 675 | 675 | 663 | 667 | 4,700 |
2010/08/06 | 669 | 678 | 668 | 675 | 2,600 |
2010/08/05 | 677 | 682 | 672 | 679 | 12,400 |
2010/08/04 | 684 | 688 | 661 | 677 | 16,200 |
2010/08/03 | 684 | 690 | 678 | 684 | 27,600 |
2010/08/02 | 681 | 690 | 676 | 686 | 33,600 |
2010/07/30 | 674 | 680 | 668 | 680 | 44,500 |
2010/07/29 | 674 | 682 | 667 | 670 | 53,500 |
2010/07/28 | 669 | 681 | 669 | 680 | 38,400 |
2010/07/27 | 663 | 669 | 655 | 669 | 9,600 |
2010/07/26 | 665 | 671 | 659 | 671 | 4,400 |
2010/07/23 | 660 | 670 | 656 | 670 | 16,000 |
2010/07/22 | 661 | 665 | 656 | 656 | 20,000 |
2010/07/21 | 679 | 679 | 670 | 671 | 9,300 |
2010/07/20 | 660 | 679 | 660 | 671 | 3,700 |
2010/07/16 | 665 | 665 | 657 | 665 | 6,200 |
2010/07/15 | 658 | 663 | 651 | 660 | 6,000 |
2010/07/14 | 661 | 671 | 658 | 660 | 5,600 |
2010/07/13 | 655 | 670 | 655 | 668 | 9,000 |
2010/07/12 | 650 | 650 | 645 | 647 | 4,100 |
2010/07/09 | 646 | 670 | 640 | 640 | 18,700 |
2010/07/08 | 658 | 666 | 638 | 638 | 22,300 |
2010/07/07 | 615 | 650 | 615 | 645 | 7,900 |
2010/07/06 | 625 | 625 | 615 | 617 | 14,000 |
2010/07/05 | 620 | 639 | 613 | 630 | 8,600 |
2010/07/02 | 634 | 638 | 623 | 623 | 7,100 |
2010/07/01 | 638 | 644 | 638 | 640 | 5,000 |
2010/06/30 | 619 | 621 | 610 | 620 | 13,200 |
2010/06/29 | 630 | 630 | 610 | 618 | 16,600 |
2010/06/28 | 652 | 652 | 630 | 635 | 16,100 |
2010/06/25 | 660 | 661 | 656 | 658 | 7,100 |
2010/06/24 | 656 | 663 | 656 | 663 | 18,800 |
2010/06/23 | 667 | 667 | 657 | 657 | 4,900 |
2010/06/22 | 679 | 679 | 655 | 665 | 20,200 |
2010/06/21 | 671 | 680 | 670 | 679 | 5,000 |
2010/06/18 | 683 | 683 | 679 | 681 | 8,900 |
2010/06/17 | 671 | 682 | 671 | 682 | 9,600 |
2010/06/16 | 676 | 676 | 671 | 671 | 5,400 |
2010/06/15 | 677 | 677 | 665 | 674 | 11,100 |
2010/06/14 | 666 | 673 | 660 | 670 | 17,900 |
2010/06/11 | 672 | 673 | 661 | 671 | 15,600 |
2010/06/10 | 685 | 685 | 670 | 670 | 10,000 |
2010/06/09 | 691 | 691 | 679 | 679 | 18,700 |
2010/06/08 | 690 | 699 | 686 | 691 | 110,700 |
2010/06/07 | 760 | 768 | 738 | 765 | 7,800 |
2010/06/04 | 770 | 770 | 765 | 769 | 3,600 |
2010/06/03 | 767 | 768 | 731 | 752 | 4,500 |
2010/06/02 | 777 | 789 | 767 | 767 | 6,700 |
2010/06/01 | 769 | 790 | 761 | 762 | 9,900 |
2010/05/31 | 740 | 754 | 740 | 754 | 2,000 |
2010/05/28 | 730 | 740 | 730 | 731 | 1,300 |
2010/05/27 | 710 | 712 | 710 | 712 | 1,000 |
2010/05/26 | 704 | 725 | 704 | 710 | 2,800 |
2010/05/25 | 725 | 725 | 700 | 715 | 4,100 |
2010/05/24 | 725 | 740 | 725 | 729 | 1,800 |
2010/05/21 | 736 | 736 | 722 | 722 | 5,300 |
2010/05/20 | 750 | 750 | 728 | 735 | 2,000 |
2010/05/19 | 742 | 750 | 728 | 744 | 5,800 |
2010/05/18 | 750 | 760 | 750 | 757 | 20,800 |
2010/05/17 | 734 | 734 | 725 | 725 | 3,300 |
2010/05/14 | 758 | 758 | 732 | 742 | 1,500 |
2010/05/13 | 725 | 755 | 725 | 755 | 12,000 |
2010/05/12 | 738 | 740 | 720 | 740 | 2,500 |
2010/05/11 | 730 | 740 | 726 | 740 | 3,500 |
2010/05/10 | 732 | 740 | 725 | 730 | 3,100 |
2010/05/07 | 750 | 755 | 732 | 747 | 9,400 |
2010/05/06 | 785 | 785 | 750 | 779 | 20,300 |
2010/04/30 | 758 | 777 | 755 | 770 | 18,400 |
2010/04/28 | 741 | 760 | 740 | 750 | 4,000 |
2010/04/27 | 750 | 770 | 750 | 770 | 10,500 |
2010/04/26 | 730 | 748 | 730 | 748 | 25,200 |
2010/04/23 | 728 | 729 | 717 | 722 | 8,100 |
2010/04/22 | 709 | 728 | 707 | 728 | 7,900 |
2010/04/21 | 709 | 709 | 705 | 709 | 3,600 |
2010/04/20 | 703 | 703 | 700 | 703 | 5,900 |
2010/04/19 | 700 | 700 | 695 | 700 | 2,000 |
2010/04/16 | 700 | 700 | 695 | 695 | 1,200 |
2010/04/15 | 699 | 704 | 699 | 704 | 3,800 |
2010/04/14 | 691 | 701 | 691 | 695 | 5,200 |
2010/04/13 | 700 | 700 | 694 | 700 | 5,000 |
2010/04/12 | 696 | 699 | 692 | 699 | 2,300 |
2010/04/09 | 690 | 697 | 687 | 690 | 6,800 |
2010/04/08 | 685 | 697 | 685 | 697 | 800 |
2010/04/07 | 682 | 685 | 681 | 685 | 2,300 |
2010/04/06 | 689 | 689 | 681 | 681 | 1,800 |
2010/04/05 | 685 | 693 | 685 | 693 | 1,900 |
2010/04/02 | 700 | 700 | 685 | 685 | 4,100 |
2010/04/01 | 704 | 704 | 700 | 700 | 3,800 |
2010/03/31 | 696 | 700 | 695 | 700 | 3,000 |
2010/03/30 | 700 | 705 | 696 | 696 | 700 |
2010/03/29 | 691 | 700 | 690 | 700 | 3,500 |
2010/03/26 | 685 | 691 | 685 | 690 | 2,000 |
2010/03/25 | 699 | 699 | 693 | 693 | 600 |
2010/03/24 | 683 | 686 | 683 | 685 | 5,900 |
2010/03/23 | 698 | 698 | 682 | 682 | 1,900 |
2010/03/19 | 700 | 700 | 695 | 695 | 800 |
2010/03/18 | 690 | 690 | 687 | 687 | 200 |
2010/03/15 | 711 | 711 | 711 | 711 | 100 |
2010/03/12 | 707 | 710 | 700 | 710 | 4,700 |
2010/03/11 | 699 | 704 | 699 | 704 | 1,600 |
2010/03/10 | 700 | 700 | 685 | 699 | 700 |
2010/03/09 | 681 | 710 | 681 | 710 | 4,400 |
2010/03/08 | 681 | 699 | 681 | 699 | 300 |
2010/03/05 | 700 | 700 | 686 | 686 | 400 |
2010/03/04 | 700 | 700 | 690 | 690 | 300 |
2010/03/03 | 700 | 700 | 691 | 691 | 2,400 |
2010/03/02 | 695 | 696 | 690 | 690 | 2,800 |
2010/03/01 | 694 | 695 | 693 | 695 | 1,700 |
2010/02/26 | 680 | 680 | 679 | 680 | 900 |
2010/02/25 | 676 | 677 | 676 | 676 | 900 |
2010/02/24 | 680 | 680 | 680 | 680 | 1,000 |
2010/02/23 | 686 | 686 | 683 | 686 | 300 |
2010/02/22 | 686 | 690 | 686 | 690 | 300 |
2010/02/19 | 690 | 690 | 676 | 676 | 3,100 |
2010/02/18 | 689 | 699 | 689 | 699 | 600 |
2010/02/16 | 689 | 689 | 682 | 682 | 200 |
2010/02/15 | 680 | 689 | 680 | 685 | 500 |
2010/02/12 | 681 | 688 | 681 | 688 | 1,200 |
2010/02/10 | 685 | 710 | 685 | 686 | 1,100 |
2010/02/09 | 687 | 690 | 685 | 686 | 1,000 |
2010/02/08 | 682 | 698 | 682 | 697 | 2,700 |
2010/02/05 | 710 | 710 | 697 | 697 | 1,600 |
2010/02/04 | 717 | 724 | 715 | 715 | 4,100 |
2010/02/03 | 710 | 715 | 698 | 714 | 2,000 |
2010/02/02 | 715 | 715 | 698 | 698 | 2,300 |
2010/02/01 | 717 | 717 | 701 | 715 | 5,200 |
2010/01/29 | 692 | 702 | 692 | 701 | 2,200 |
2010/01/28 | 700 | 707 | 700 | 707 | 200 |
2010/01/27 | 685 | 685 | 680 | 680 | 1,300 |
2010/01/26 | 700 | 700 | 680 | 690 | 2,000 |
2010/01/25 | 690 | 700 | 690 | 700 | 800 |
2010/01/22 | 705 | 718 | 705 | 718 | 300 |
2010/01/21 | 705 | 705 | 705 | 705 | 100 |
2010/01/19 | 713 | 713 | 700 | 706 | 1,700 |
2010/01/18 | 730 | 730 | 730 | 730 | 200 |
2010/01/15 | 710 | 729 | 700 | 729 | 4,000 |
2010/01/14 | 720 | 725 | 715 | 725 | 600 |
2010/01/13 | 719 | 724 | 710 | 724 | 4,100 |
2010/01/12 | 715 | 715 | 705 | 715 | 5,400 |
2010/01/08 | 715 | 717 | 702 | 715 | 7,000 |
2010/01/07 | 678 | 700 | 654 | 700 | 17,200 |
2010/01/06 | 666 | 679 | 656 | 679 | 7,300 |
2010/01/05 | 655 | 659 | 655 | 659 | 3,000 |
2010/01/04 | 659 | 659 | 646 | 646 | 3,800 |