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 |
---|---|---|---|---|---|
2011/12/30 | 838 | 857 | 832 | 850 | 10,600 |
2011/12/29 | 806 | 839 | 804 | 838 | 16,500 |
2011/12/28 | 800 | 804 | 796 | 804 | 14,400 |
2011/12/27 | 791 | 800 | 788 | 800 | 14,400 |
2011/12/26 | 791 | 791 | 783 | 784 | 8,300 |
2011/12/22 | 778 | 783 | 775 | 783 | 6,200 |
2011/12/21 | 775 | 779 | 762 | 778 | 5,400 |
2011/12/20 | 775 | 782 | 765 | 769 | 19,700 |
2011/12/19 | 774 | 783 | 773 | 777 | 4,000 |
2011/12/16 | 782 | 789 | 774 | 785 | 6,500 |
2011/12/15 | 781 | 788 | 777 | 783 | 10,000 |
2011/12/14 | 789 | 790 | 781 | 790 | 7,000 |
2011/12/13 | 777 | 795 | 777 | 789 | 12,700 |
2011/12/12 | 770 | 794 | 750 | 790 | 22,600 |
2011/12/09 | 777 | 777 | 750 | 751 | 12,900 |
2011/12/08 | 779 | 780 | 760 | 764 | 7,700 |
2011/12/07 | 774 | 781 | 761 | 775 | 7,600 |
2011/12/06 | 780 | 780 | 759 | 759 | 8,800 |
2011/12/05 | 786 | 789 | 772 | 780 | 5,100 |
2011/12/02 | 790 | 790 | 778 | 784 | 3,900 |
2011/12/01 | 780 | 790 | 776 | 782 | 9,500 |
2011/11/30 | 788 | 788 | 751 | 773 | 12,700 |
2011/11/29 | 765 | 773 | 765 | 773 | 3,000 |
2011/11/28 | 757 | 757 | 744 | 750 | 2,700 |
2011/11/25 | 757 | 760 | 743 | 750 | 4,600 |
2011/11/24 | 755 | 756 | 730 | 756 | 6,100 |
2011/11/22 | 737 | 755 | 736 | 753 | 2,700 |
2011/11/21 | 747 | 769 | 747 | 751 | 6,600 |
2011/11/18 | 758 | 799 | 751 | 762 | 6,100 |
2011/11/17 | 770 | 771 | 749 | 758 | 9,600 |
2011/11/16 | 787 | 790 | 768 | 773 | 6,400 |
2011/11/15 | 795 | 800 | 791 | 791 | 3,500 |
2011/11/14 | 795 | 801 | 792 | 800 | 3,500 |
2011/11/11 | 796 | 800 | 780 | 795 | 14,900 |
2011/11/10 | 806 | 811 | 805 | 808 | 7,500 |
2011/11/09 | 835 | 835 | 821 | 832 | 3,900 |
2011/11/08 | 863 | 863 | 811 | 820 | 35,000 |
2011/11/07 | 851 | 861 | 840 | 861 | 9,100 |
2011/11/04 | 830 | 843 | 817 | 843 | 30,100 |
2011/11/02 | 832 | 836 | 831 | 833 | 3,500 |
2011/11/01 | 847 | 855 | 840 | 842 | 18,900 |
2011/10/31 | 849 | 860 | 846 | 847 | 6,400 |
2011/10/28 | 847 | 847 | 829 | 847 | 10,000 |
2011/10/27 | 829 | 847 | 829 | 847 | 6,100 |
2011/10/26 | 838 | 846 | 837 | 839 | 10,800 |
2011/10/25 | 810 | 836 | 810 | 822 | 16,800 |
2011/10/24 | 822 | 827 | 811 | 821 | 17,700 |
2011/10/21 | 832 | 842 | 829 | 830 | 6,300 |
2011/10/20 | 865 | 865 | 827 | 832 | 16,900 |
2011/10/19 | 867 | 868 | 852 | 864 | 4,600 |
2011/10/18 | 861 | 871 | 852 | 852 | 7,700 |
2011/10/17 | 875 | 880 | 873 | 876 | 2,500 |
2011/10/14 | 874 | 880 | 872 | 873 | 6,500 |
2011/10/13 | 871 | 888 | 868 | 888 | 10,300 |
2011/10/12 | 877 | 889 | 871 | 871 | 16,200 |
2011/10/11 | 874 | 887 | 865 | 887 | 31,000 |
2011/10/07 | 830 | 844 | 825 | 844 | 23,200 |
2011/10/06 | 780 | 825 | 780 | 815 | 57,100 |
2011/10/05 | 818 | 818 | 781 | 781 | 14,900 |
2011/10/04 | 810 | 817 | 790 | 810 | 14,900 |
2011/10/03 | 806 | 829 | 804 | 825 | 15,900 |
2011/09/30 | 813 | 813 | 791 | 806 | 12,800 |
2011/09/29 | 776 | 798 | 751 | 798 | 16,500 |
2011/09/28 | 747 | 778 | 747 | 768 | 20,200 |
2011/09/27 | 794 | 794 | 753 | 771 | 27,100 |
2011/09/26 | 797 | 797 | 742 | 742 | 37,500 |
2011/09/22 | 798 | 798 | 772 | 782 | 28,000 |
2011/09/21 | 826 | 826 | 807 | 808 | 13,600 |
2011/09/20 | 835 | 835 | 824 | 827 | 17,300 |
2011/09/16 | 820 | 840 | 820 | 839 | 21,700 |
2011/09/15 | 796 | 820 | 790 | 820 | 32,600 |
2011/09/14 | 815 | 822 | 774 | 774 | 36,500 |
2011/09/13 | 830 | 837 | 812 | 813 | 22,600 |
2011/09/12 | 828 | 844 | 816 | 816 | 48,900 |
2011/09/09 | 853 | 854 | 836 | 849 | 22,900 |
2011/09/08 | 871 | 871 | 833 | 838 | 33,900 |
2011/09/07 | 818 | 830 | 812 | 826 | 30,600 |
2011/09/06 | 840 | 847 | 784 | 794 | 86,000 |
2011/09/05 | 901 | 905 | 843 | 844 | 74,000 |
2011/09/02 | 935 | 935 | 903 | 913 | 28,700 |
2011/09/01 | 927 | 940 | 923 | 937 | 29,200 |
2011/08/31 | 930 | 935 | 919 | 924 | 29,300 |
2011/08/30 | 977 | 979 | 942 | 942 | 39,100 |
2011/08/29 | 947 | 984 | 943 | 971 | 28,900 |
2011/08/26 | 937 | 947 | 915 | 947 | 31,900 |
2011/08/25 | 924 | 959 | 924 | 936 | 37,100 |
2011/08/24 | 968 | 977 | 921 | 923 | 52,800 |
2011/08/23 | 964 | 970 | 945 | 953 | 41,400 |
2011/08/22 | 975 | 1,010 | 951 | 957 | 69,000 |
2011/08/19 | 1,008 | 1,036 | 996 | 1,005 | 84,800 |
2011/08/18 | 1,051 | 1,073 | 1,033 | 1,038 | 64,000 |
2011/08/17 | 1,035 | 1,053 | 1,011 | 1,050 | 67,100 |
2011/08/16 | 1,047 | 1,048 | 1,027 | 1,039 | 55,300 |
2011/08/15 | 995 | 1,024 | 986 | 1,017 | 90,200 |
2011/08/12 | 938 | 967 | 936 | 965 | 54,900 |
2011/08/11 | 906 | 935 | 901 | 923 | 58,600 |
2011/08/10 | 924 | 948 | 918 | 936 | 53,200 |
2011/08/09 | 870 | 905 | 827 | 894 | 86,400 |
2011/08/08 | 979 | 985 | 885 | 915 | 99,100 |
2011/08/05 | 906 | 965 | 906 | 949 | 83,600 |
2011/08/04 | 920 | 974 | 913 | 948 | 135,900 |
2011/08/03 | 909 | 919 | 894 | 907 | 62,900 |
2011/08/02 | 873 | 909 | 871 | 909 | 39,100 |
2011/08/01 | 875 | 885 | 865 | 873 | 56,400 |
2011/07/29 | 885 | 885 | 864 | 881 | 25,800 |
2011/07/28 | 874 | 888 | 873 | 875 | 14,000 |
2011/07/27 | 900 | 900 | 885 | 887 | 29,100 |
2011/07/26 | 878 | 895 | 871 | 892 | 30,200 |
2011/07/25 | 861 | 873 | 855 | 872 | 21,000 |
2011/07/22 | 878 | 879 | 846 | 850 | 37,100 |
2011/07/21 | 864 | 880 | 864 | 873 | 41,400 |
2011/07/20 | 875 | 875 | 863 | 864 | 29,500 |
2011/07/19 | 852 | 870 | 851 | 860 | 43,200 |
2011/07/15 | 815 | 849 | 806 | 849 | 39,000 |
2011/07/14 | 824 | 824 | 804 | 813 | 13,100 |
2011/07/13 | 781 | 819 | 780 | 819 | 22,600 |
2011/07/12 | 787 | 795 | 781 | 785 | 26,000 |
2011/07/11 | 800 | 812 | 800 | 802 | 32,200 |
2011/07/08 | 835 | 842 | 800 | 805 | 72,500 |
2011/07/07 | 837 | 843 | 831 | 835 | 58,700 |
2011/07/06 | 826 | 838 | 818 | 831 | 31,000 |
2011/07/05 | 793 | 820 | 787 | 815 | 46,500 |
2011/07/04 | 815 | 815 | 794 | 800 | 38,200 |
2011/07/01 | 790 | 818 | 771 | 795 | 71,100 |
2011/06/30 | 770 | 771 | 755 | 767 | 49,400 |
2011/06/29 | 770 | 787 | 764 | 780 | 87,600 |
2011/06/28 | 725 | 760 | 724 | 760 | 49,800 |
2011/06/27 | 738 | 738 | 722 | 725 | 15,700 |
2011/06/24 | 725 | 725 | 716 | 724 | 13,900 |
2011/06/23 | 725 | 730 | 716 | 725 | 14,900 |
2011/06/22 | 728 | 728 | 716 | 725 | 8,600 |
2011/06/21 | 710 | 728 | 696 | 728 | 24,400 |
2011/06/20 | 700 | 711 | 697 | 707 | 16,100 |
2011/06/17 | 704 | 706 | 680 | 701 | 45,700 |
2011/06/16 | 709 | 718 | 706 | 709 | 23,000 |
2011/06/15 | 735 | 744 | 700 | 713 | 53,400 |
2011/06/14 | 715 | 733 | 711 | 729 | 76,100 |
2011/06/13 | 684 | 716 | 684 | 704 | 36,000 |
2011/06/10 | 688 | 690 | 682 | 684 | 12,000 |
2011/06/09 | 690 | 690 | 680 | 688 | 3,100 |
2011/06/08 | 697 | 698 | 681 | 693 | 13,300 |
2011/06/07 | 685 | 704 | 677 | 704 | 48,600 |
2011/06/06 | 686 | 686 | 675 | 682 | 5,700 |
2011/06/03 | 673 | 676 | 672 | 676 | 4,300 |
2011/06/02 | 673 | 674 | 666 | 673 | 6,900 |
2011/06/01 | 668 | 675 | 668 | 675 | 10,700 |
2011/05/31 | 665 | 668 | 661 | 668 | 5,100 |
2011/05/30 | 663 | 668 | 640 | 662 | 19,700 |
2011/05/27 | 669 | 682 | 667 | 668 | 25,200 |
2011/05/26 | 681 | 682 | 675 | 679 | 3,900 |
2011/05/25 | 680 | 684 | 674 | 681 | 7,200 |
2011/05/24 | 660 | 679 | 660 | 679 | 25,300 |
2011/05/23 | 685 | 685 | 672 | 680 | 9,300 |
2011/05/20 | 694 | 695 | 677 | 685 | 13,100 |
2011/05/19 | 699 | 699 | 693 | 693 | 9,400 |
2011/05/18 | 690 | 697 | 686 | 697 | 15,500 |
2011/05/17 | 696 | 696 | 690 | 690 | 4,700 |
2011/05/16 | 688 | 700 | 684 | 695 | 12,200 |
2011/05/13 | 679 | 695 | 678 | 688 | 27,600 |
2011/05/12 | 688 | 691 | 677 | 687 | 13,300 |
2011/05/11 | 700 | 700 | 685 | 685 | 17,300 |
2011/05/10 | 702 | 705 | 693 | 700 | 21,400 |
2011/05/09 | 700 | 704 | 690 | 702 | 50,000 |
2011/05/06 | 690 | 696 | 675 | 690 | 50,200 |
2011/05/02 | 688 | 692 | 656 | 692 | 111,600 |
2011/04/28 | 590 | 595 | 584 | 592 | 10,300 |
2011/04/27 | 588 | 590 | 584 | 584 | 7,300 |
2011/04/26 | 583 | 588 | 576 | 580 | 4,300 |
2011/04/25 | 571 | 582 | 571 | 582 | 3,600 |
2011/04/22 | 577 | 580 | 570 | 571 | 6,200 |
2011/04/21 | 575 | 577 | 575 | 577 | 2,100 |
2011/04/20 | 578 | 580 | 577 | 577 | 2,400 |
2011/04/19 | 578 | 582 | 577 | 578 | 2,000 |
2011/04/18 | 573 | 588 | 573 | 588 | 2,300 |
2011/04/15 | 570 | 580 | 570 | 572 | 3,800 |
2011/04/14 | 580 | 580 | 570 | 572 | 2,300 |
2011/04/13 | 589 | 589 | 575 | 578 | 1,800 |
2011/04/12 | 590 | 590 | 581 | 585 | 1,100 |
2011/04/11 | 595 | 597 | 595 | 596 | 3,200 |
2011/04/08 | 563 | 595 | 563 | 595 | 11,400 |
2011/04/07 | 570 | 573 | 567 | 573 | 1,900 |
2011/04/06 | 572 | 575 | 562 | 575 | 4,700 |
2011/04/05 | 581 | 581 | 557 | 564 | 5,900 |
2011/04/04 | 582 | 582 | 572 | 575 | 2,400 |
2011/04/01 | 585 | 586 | 574 | 583 | 9,200 |
2011/03/31 | 570 | 585 | 570 | 585 | 5,000 |
2011/03/30 | 571 | 582 | 564 | 574 | 12,400 |
2011/03/29 | 565 | 580 | 565 | 580 | 7,200 |
2011/03/28 | 565 | 582 | 559 | 565 | 6,100 |
2011/03/25 | 573 | 579 | 560 | 560 | 5,600 |
2011/03/24 | 586 | 590 | 573 | 575 | 5,000 |
2011/03/23 | 582 | 590 | 579 | 587 | 19,000 |
2011/03/22 | 580 | 599 | 573 | 581 | 23,100 |
2011/03/18 | 494 | 561 | 478 | 560 | 23,800 |
2011/03/17 | 470 | 486 | 466 | 486 | 12,700 |
2011/03/16 | 430 | 485 | 430 | 485 | 63,100 |
2011/03/15 | 560 | 560 | 460 | 462 | 46,000 |
2011/03/14 | 523 | 583 | 523 | 560 | 38,800 |
2011/03/11 | 630 | 635 | 617 | 623 | 21,300 |
2011/03/10 | 661 | 661 | 637 | 637 | 13,200 |
2011/03/09 | 660 | 669 | 660 | 661 | 19,100 |
2011/03/08 | 665 | 666 | 662 | 664 | 9,500 |
2011/03/07 | 670 | 670 | 661 | 666 | 9,700 |
2011/03/04 | 672 | 680 | 666 | 676 | 18,300 |
2011/03/03 | 684 | 684 | 667 | 672 | 22,900 |
2011/03/02 | 688 | 688 | 684 | 685 | 8,900 |
2011/03/01 | 692 | 692 | 688 | 690 | 12,900 |
2011/02/28 | 688 | 690 | 686 | 690 | 6,800 |
2011/02/25 | 688 | 692 | 685 | 691 | 12,500 |
2011/02/24 | 686 | 690 | 686 | 689 | 17,200 |
2011/02/23 | 689 | 689 | 685 | 687 | 6,000 |
2011/02/22 | 686 | 689 | 681 | 685 | 11,500 |
2011/02/21 | 689 | 693 | 687 | 690 | 20,800 |
2011/02/18 | 691 | 694 | 683 | 685 | 40,500 |
2011/02/17 | 675 | 686 | 672 | 683 | 28,400 |
2011/02/16 | 674 | 675 | 669 | 672 | 9,400 |
2011/02/15 | 676 | 676 | 665 | 674 | 5,100 |
2011/02/14 | 668 | 672 | 668 | 670 | 8,000 |
2011/02/10 | 662 | 665 | 662 | 665 | 2,500 |
2011/02/09 | 665 | 666 | 662 | 664 | 3,600 |
2011/02/08 | 655 | 663 | 655 | 661 | 5,400 |
2011/02/07 | 667 | 667 | 654 | 657 | 6,200 |
2011/02/04 | 670 | 670 | 659 | 660 | 8,200 |
2011/02/03 | 670 | 670 | 659 | 666 | 2,800 |
2011/02/02 | 668 | 670 | 660 | 670 | 2,000 |
2011/02/01 | 668 | 668 | 663 | 667 | 7,300 |
2011/01/31 | 671 | 671 | 664 | 667 | 4,200 |
2011/01/28 | 673 | 673 | 665 | 671 | 7,800 |
2011/01/27 | 675 | 675 | 665 | 668 | 6,500 |
2011/01/26 | 670 | 670 | 660 | 668 | 3,800 |
2011/01/25 | 660 | 665 | 659 | 664 | 6,000 |
2011/01/24 | 670 | 670 | 663 | 667 | 4,600 |
2011/01/21 | 678 | 678 | 663 | 668 | 7,100 |
2011/01/20 | 675 | 680 | 671 | 679 | 3,700 |
2011/01/19 | 670 | 678 | 669 | 675 | 15,200 |
2011/01/18 | 661 | 674 | 661 | 668 | 7,600 |
2011/01/17 | 663 | 665 | 660 | 661 | 6,400 |
2011/01/14 | 659 | 667 | 659 | 662 | 18,000 |
2011/01/13 | 649 | 660 | 647 | 658 | 6,800 |
2011/01/12 | 659 | 671 | 645 | 649 | 27,200 |
2011/01/11 | 637 | 670 | 635 | 659 | 13,900 |
2011/01/07 | 630 | 636 | 628 | 636 | 19,600 |
2011/01/06 | 624 | 640 | 624 | 630 | 31,300 |
2011/01/05 | 624 | 625 | 620 | 625 | 6,200 |
2011/01/04 | 624 | 624 | 616 | 623 | 8,900 |