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 |
---|---|---|---|---|---|
2012/12/28 | 402 | 404 | 394 | 399 | 110,400 |
2012/12/27 | 406 | 415 | 402 | 402 | 87,400 |
2012/12/26 | 406 | 414 | 400 | 411 | 87,000 |
2012/12/25 | 410 | 416 | 405 | 414 | 35,500 |
2012/12/21 | 423 | 423 | 405 | 412 | 99,100 |
2012/12/20 | 438 | 438 | 418 | 420 | 92,000 |
2012/12/19 | 439 | 440 | 433 | 439 | 45,300 |
2012/12/18 | 446 | 446 | 435 | 437 | 62,000 |
2012/12/17 | 439 | 447 | 437 | 446 | 87,600 |
2012/12/14 | 451 | 451 | 438 | 439 | 60,800 |
2012/12/13 | 447 | 451 | 437 | 450 | 68,100 |
2012/12/12 | 439 | 445 | 432 | 445 | 58,400 |
2012/12/11 | 430 | 438 | 430 | 433 | 22,000 |
2012/12/10 | 436 | 438 | 433 | 433 | 22,400 |
2012/12/07 | 449 | 449 | 436 | 439 | 61,400 |
2012/12/06 | 451 | 453 | 446 | 449 | 26,000 |
2012/12/05 | 444 | 451 | 442 | 450 | 51,100 |
2012/12/04 | 454 | 454 | 435 | 442 | 138,200 |
2012/12/03 | 462 | 462 | 451 | 452 | 98,700 |
2012/11/30 | 456 | 458 | 448 | 454 | 135,300 |
2012/11/29 | 431 | 457 | 430 | 455 | 199,900 |
2012/11/28 | 426 | 429 | 423 | 429 | 70,100 |
2012/11/27 | 430 | 430 | 423 | 423 | 33,700 |
2012/11/26 | 433 | 433 | 425 | 429 | 32,900 |
2012/11/22 | 438 | 438 | 426 | 427 | 38,800 |
2012/11/21 | 422 | 435 | 422 | 432 | 114,900 |
2012/11/20 | 424 | 434 | 420 | 421 | 117,900 |
2012/11/19 | 425 | 435 | 423 | 429 | 132,000 |
2012/11/16 | 419 | 428 | 411 | 427 | 171,900 |
2012/11/15 | 414 | 422 | 402 | 421 | 183,400 |
2012/11/14 | 415 | 417 | 410 | 413 | 99,900 |
2012/11/13 | 431 | 431 | 408 | 418 | 221,200 |
2012/11/12 | 423 | 426 | 421 | 424 | 70,400 |
2012/11/09 | 429 | 429 | 417 | 422 | 105,600 |
2012/11/08 | 438 | 438 | 427 | 431 | 111,400 |
2012/11/07 | 438 | 444 | 432 | 438 | 104,600 |
2012/11/06 | 438 | 452 | 432 | 436 | 146,800 |
2012/11/05 | 442 | 458 | 439 | 443 | 198,400 |
2012/11/02 | 429 | 445 | 429 | 435 | 202,400 |
2012/11/01 | 440 | 440 | 424 | 427 | 185,900 |
2012/10/31 | 445 | 445 | 425 | 437 | 312,500 |
2012/10/30 | 469 | 471 | 435 | 438 | 597,200 |
2012/10/29 | 424 | 489 | 418 | 486 | 835,400 |
2012/10/26 | 535 | 537 | 514 | 516 | 91,500 |
2012/10/25 | 550 | 550 | 535 | 540 | 86,200 |
2012/10/24 | 551 | 560 | 548 | 550 | 75,700 |
2012/10/23 | 576 | 576 | 558 | 561 | 51,800 |
2012/10/22 | 560 | 578 | 560 | 571 | 59,200 |
2012/10/19 | 551 | 567 | 546 | 565 | 56,900 |
2012/10/18 | 557 | 562 | 551 | 551 | 64,000 |
2012/10/17 | 565 | 567 | 552 | 556 | 38,000 |
2012/10/16 | 557 | 564 | 552 | 557 | 88,600 |
2012/10/15 | 555 | 559 | 546 | 557 | 84,400 |
2012/10/12 | 564 | 568 | 548 | 555 | 61,000 |
2012/10/11 | 547 | 567 | 539 | 564 | 178,500 |
2012/10/10 | 535 | 565 | 535 | 555 | 238,400 |
2012/10/09 | 530 | 548 | 528 | 537 | 227,200 |
2012/10/05 | 544 | 547 | 531 | 536 | 102,900 |
2012/10/04 | 555 | 565 | 543 | 544 | 123,100 |
2012/10/03 | 569 | 577 | 549 | 553 | 94,100 |
2012/10/02 | 585 | 589 | 563 | 569 | 115,000 |
2012/10/01 | 575 | 595 | 552 | 589 | 204,700 |
2012/09/28 | 582 | 603 | 572 | 584 | 278,000 |
2012/09/27 | 549 | 574 | 546 | 572 | 139,900 |
2012/09/26 | 530 | 555 | 530 | 549 | 84,400 |
2012/09/25 | 527 | 544 | 525 | 539 | 75,100 |
2012/09/24 | 528 | 529 | 513 | 525 | 51,600 |
2012/09/21 | 503 | 525 | 500 | 524 | 101,500 |
2012/09/20 | 504 | 507 | 500 | 501 | 36,800 |
2012/09/19 | 495 | 507 | 494 | 501 | 53,100 |
2012/09/18 | 496 | 502 | 493 | 494 | 52,200 |
2012/09/14 | 509 | 520 | 497 | 498 | 108,700 |
2012/09/13 | 502 | 506 | 498 | 506 | 66,800 |
2012/09/12 | 494 | 509 | 491 | 502 | 51,700 |
2012/09/11 | 493 | 500 | 489 | 494 | 65,800 |
2012/09/10 | 493 | 504 | 491 | 501 | 61,100 |
2012/09/07 | 503 | 509 | 491 | 495 | 55,200 |
2012/09/06 | 502 | 507 | 486 | 495 | 149,000 |
2012/09/05 | 517 | 519 | 502 | 509 | 52,900 |
2012/09/04 | 536 | 542 | 504 | 519 | 83,700 |
2012/09/03 | 552 | 556 | 535 | 540 | 68,100 |
2012/08/31 | 535 | 568 | 530 | 547 | 109,600 |
2012/08/30 | 530 | 544 | 520 | 536 | 61,000 |
2012/08/29 | 540 | 544 | 532 | 535 | 58,200 |
2012/08/28 | 531 | 546 | 521 | 541 | 104,000 |
2012/08/27 | 533 | 555 | 527 | 530 | 188,500 |
2012/08/24 | 526 | 535 | 519 | 531 | 66,300 |
2012/08/23 | 530 | 534 | 515 | 531 | 99,000 |
2012/08/22 | 519 | 539 | 511 | 538 | 184,000 |
2012/08/21 | 498 | 501 | 492 | 496 | 35,000 |
2012/08/20 | 485 | 520 | 484 | 500 | 88,000 |
2012/08/17 | 488 | 488 | 478 | 484 | 43,200 |
2012/08/16 | 484 | 490 | 481 | 487 | 17,100 |
2012/08/15 | 500 | 500 | 482 | 484 | 50,700 |
2012/08/14 | 500 | 506 | 486 | 497 | 54,800 |
2012/08/13 | 490 | 499 | 482 | 495 | 32,200 |
2012/08/10 | 500 | 500 | 489 | 493 | 41,300 |
2012/08/09 | 507 | 510 | 490 | 499 | 82,800 |
2012/08/08 | 511 | 528 | 502 | 510 | 85,900 |
2012/08/07 | 471 | 530 | 467 | 520 | 135,900 |
2012/08/06 | 470 | 485 | 463 | 471 | 156,700 |
2012/08/03 | 496 | 503 | 488 | 490 | 79,400 |
2012/08/02 | 509 | 513 | 485 | 506 | 107,000 |
2012/08/01 | 535 | 539 | 505 | 510 | 126,700 |
2012/07/31 | 553 | 553 | 520 | 533 | 118,300 |
2012/07/30 | 564 | 564 | 542 | 553 | 74,200 |
2012/07/27 | 531 | 550 | 531 | 549 | 109,400 |
2012/07/26 | 512 | 544 | 512 | 529 | 160,400 |
2012/07/25 | 515 | 522 | 502 | 504 | 134,300 |
2012/07/24 | 523 | 546 | 517 | 522 | 185,100 |
2012/07/23 | 585 | 586 | 541 | 543 | 142,000 |
2012/07/20 | 601 | 605 | 584 | 595 | 65,400 |
2012/07/19 | 607 | 620 | 580 | 605 | 200,500 |
2012/07/18 | 573 | 618 | 569 | 599 | 489,900 |
2012/07/17 | 557 | 591 | 551 | 571 | 301,600 |
2012/07/13 | 539 | 563 | 531 | 551 | 172,700 |
2012/07/12 | 516 | 570 | 510 | 532 | 200,100 |
2012/07/11 | 506 | 520 | 505 | 516 | 29,600 |
2012/07/10 | 533 | 537 | 504 | 510 | 74,800 |
2012/07/09 | 530 | 540 | 517 | 523 | 58,100 |
2012/07/06 | 543 | 552 | 512 | 530 | 92,500 |
2012/07/05 | 554 | 556 | 535 | 543 | 104,400 |
2012/07/04 | 553 | 559 | 547 | 549 | 111,500 |
2012/07/03 | 559 | 563 | 546 | 552 | 64,200 |
2012/07/02 | 545 | 565 | 542 | 546 | 127,100 |
2012/06/29 | 538 | 550 | 526 | 538 | 100,100 |
2012/06/28 | 535 | 559 | 527 | 548 | 103,900 |
2012/06/27 | 550 | 552 | 521 | 530 | 104,900 |
2012/06/26 | 570 | 575 | 544 | 550 | 204,200 |
2012/06/25 | 570 | 590 | 542 | 571 | 390,500 |
2012/06/22 | 529 | 567 | 516 | 560 | 349,300 |
2012/06/21 | 493 | 530 | 491 | 529 | 176,500 |
2012/06/20 | 499 | 502 | 487 | 492 | 82,400 |
2012/06/19 | 471 | 509 | 466 | 501 | 200,900 |
2012/06/18 | 478 | 490 | 457 | 471 | 135,400 |
2012/06/15 | 476 | 486 | 461 | 475 | 148,000 |
2012/06/14 | 500 | 500 | 469 | 475 | 153,000 |
2012/06/13 | 526 | 530 | 492 | 499 | 185,200 |
2012/06/12 | 493 | 508 | 468 | 498 | 176,500 |
2012/06/11 | 511 | 516 | 492 | 504 | 113,700 |
2012/06/08 | 506 | 517 | 491 | 505 | 192,800 |
2012/06/07 | 538 | 540 | 501 | 507 | 254,500 |
2012/06/06 | 503 | 572 | 495 | 518 | 869,800 |
2012/06/05 | 430 | 495 | 430 | 495 | 296,100 |
2012/06/04 | 440 | 454 | 410 | 415 | 262,400 |
2012/06/01 | 511 | 515 | 459 | 462 | 189,800 |
2012/05/31 | 494 | 530 | 480 | 511 | 163,400 |
2012/05/30 | 525 | 534 | 493 | 499 | 162,800 |
2012/05/29 | 530 | 549 | 523 | 535 | 92,300 |
2012/05/29 | 1 -> 2.00 分割 | ||||
2012/05/28 | 1,120 | 1,120 | 1,050 | 1,063 | 88,100 |
2012/05/25 | 1,090 | 1,130 | 1,090 | 1,117 | 58,100 |
2012/05/24 | 1,120 | 1,154 | 1,090 | 1,105 | 91,000 |
2012/05/23 | 1,195 | 1,210 | 1,140 | 1,143 | 98,700 |
2012/05/22 | 1,246 | 1,260 | 1,172 | 1,194 | 102,700 |
2012/05/21 | 1,154 | 1,220 | 1,135 | 1,187 | 119,600 |
2012/05/18 | 1,083 | 1,158 | 1,080 | 1,132 | 103,500 |
2012/05/17 | 1,054 | 1,158 | 1,054 | 1,135 | 120,800 |
2012/05/16 | 1,091 | 1,180 | 1,077 | 1,084 | 117,600 |
2012/05/15 | 1,138 | 1,170 | 969 | 1,102 | 325,200 |
2012/05/14 | 1,253 | 1,284 | 1,138 | 1,140 | 139,100 |
2012/05/11 | 1,318 | 1,349 | 1,260 | 1,270 | 82,500 |
2012/05/10 | 1,286 | 1,389 | 1,277 | 1,336 | 124,300 |
2012/05/09 | 1,339 | 1,358 | 1,261 | 1,292 | 154,300 |
2012/05/08 | 1,201 | 1,400 | 1,201 | 1,363 | 242,300 |
2012/05/07 | 1,217 | 1,292 | 1,160 | 1,200 | 271,200 |
2012/05/02 | 1,325 | 1,360 | 1,305 | 1,337 | 106,800 |
2012/05/01 | 1,272 | 1,386 | 1,272 | 1,342 | 154,500 |
2012/04/27 | 1,315 | 1,328 | 1,300 | 1,300 | 80,900 |
2012/04/26 | 1,318 | 1,369 | 1,300 | 1,345 | 129,200 |
2012/04/25 | 1,333 | 1,334 | 1,288 | 1,316 | 88,700 |
2012/04/24 | 1,307 | 1,347 | 1,269 | 1,333 | 74,900 |
2012/04/23 | 1,337 | 1,360 | 1,300 | 1,302 | 102,900 |
2012/04/20 | 1,399 | 1,399 | 1,341 | 1,367 | 100,000 |
2012/04/19 | 1,270 | 1,379 | 1,270 | 1,372 | 123,500 |
2012/04/18 | 1,267 | 1,319 | 1,267 | 1,284 | 94,100 |
2012/04/17 | 1,259 | 1,337 | 1,252 | 1,260 | 155,700 |
2012/04/16 | 1,336 | 1,366 | 1,288 | 1,319 | 125,200 |
2012/04/13 | 1,358 | 1,378 | 1,340 | 1,356 | 134,200 |
2012/04/12 | 1,360 | 1,417 | 1,312 | 1,363 | 359,000 |
2012/04/11 | 1,270 | 1,338 | 1,170 | 1,300 | 377,200 |
2012/04/10 | 1,384 | 1,437 | 1,280 | 1,290 | 418,900 |
2012/04/09 | 1,240 | 1,405 | 1,239 | 1,377 | 538,500 |
2012/04/06 | 1,205 | 1,239 | 1,153 | 1,207 | 230,000 |
2012/04/05 | 1,062 | 1,228 | 1,045 | 1,225 | 347,200 |
2012/04/04 | 1,057 | 1,115 | 1,041 | 1,064 | 196,900 |
2012/04/03 | 1,109 | 1,155 | 1,023 | 1,072 | 304,300 |
2012/04/02 | 969 | 1,090 | 968 | 1,088 | 278,900 |
2012/03/30 | 960 | 988 | 956 | 967 | 109,900 |
2012/03/29 | 985 | 990 | 921 | 965 | 199,400 |
2012/03/28 | 852 | 991 | 851 | 960 | 319,100 |
2012/03/28 | 1 -> 2.00 分割 | ||||
2012/03/27 | 1,618 | 1,699 | 1,588 | 1,699 | 52,700 |
2012/03/26 | 1,660 | 1,730 | 1,624 | 1,624 | 56,500 |
2012/03/23 | 1,670 | 1,690 | 1,625 | 1,663 | 53,100 |
2012/03/22 | 1,735 | 1,738 | 1,667 | 1,700 | 66,100 |
2012/03/21 | 1,589 | 1,776 | 1,585 | 1,745 | 186,800 |
2012/03/19 | 1,522 | 1,595 | 1,510 | 1,590 | 75,300 |
2012/03/16 | 1,575 | 1,585 | 1,512 | 1,522 | 71,600 |
2012/03/15 | 1,533 | 1,590 | 1,532 | 1,573 | 75,400 |
2012/03/14 | 1,598 | 1,598 | 1,500 | 1,541 | 130,100 |
2012/03/13 | 1,680 | 1,680 | 1,509 | 1,598 | 142,600 |
2012/03/12 | 1,596 | 1,685 | 1,560 | 1,680 | 237,000 |
2012/03/09 | 1,430 | 1,633 | 1,420 | 1,556 | 254,900 |
2012/03/08 | 1,289 | 1,345 | 1,287 | 1,345 | 115,400 |
2012/03/07 | 1,255 | 1,270 | 1,239 | 1,268 | 85,900 |
2012/03/06 | 1,230 | 1,270 | 1,215 | 1,262 | 122,000 |
2012/03/05 | 1,155 | 1,239 | 1,130 | 1,215 | 199,100 |
2012/03/02 | 1,034 | 1,074 | 1,034 | 1,071 | 31,600 |
2012/03/01 | 1,055 | 1,059 | 1,035 | 1,040 | 14,000 |
2012/02/29 | 1,049 | 1,068 | 1,049 | 1,055 | 35,500 |
2012/02/28 | 1,038 | 1,053 | 1,034 | 1,051 | 17,200 |
2012/02/27 | 1,038 | 1,049 | 1,036 | 1,049 | 37,700 |
2012/02/24 | 1,019 | 1,030 | 1,012 | 1,028 | 25,000 |
2012/02/23 | 1,010 | 1,019 | 1,004 | 1,017 | 10,900 |
2012/02/22 | 990 | 1,000 | 990 | 1,000 | 8,900 |
2012/02/21 | 974 | 986 | 965 | 986 | 8,300 |
2012/02/20 | 981 | 981 | 964 | 971 | 6,200 |
2012/02/17 | 1,014 | 1,019 | 943 | 985 | 39,800 |
2012/02/16 | 969 | 1,010 | 960 | 1,010 | 27,000 |
2012/02/15 | 961 | 971 | 958 | 964 | 11,200 |
2012/02/14 | 957 | 970 | 950 | 970 | 13,200 |
2012/02/13 | 946 | 957 | 945 | 957 | 5,800 |
2012/02/10 | 964 | 964 | 945 | 957 | 9,600 |
2012/02/09 | 948 | 959 | 942 | 957 | 14,500 |
2012/02/08 | 954 | 966 | 926 | 948 | 28,600 |
2012/02/07 | 929 | 975 | 888 | 954 | 56,400 |
2012/02/06 | 885 | 930 | 885 | 925 | 31,900 |
2012/02/03 | 872 | 885 | 871 | 881 | 7,600 |
2012/02/02 | 885 | 890 | 881 | 881 | 5,600 |
2012/02/01 | 888 | 890 | 882 | 886 | 10,400 |
2012/01/31 | 897 | 897 | 881 | 886 | 10,200 |
2012/01/30 | 860 | 910 | 857 | 887 | 41,400 |
2012/01/27 | 853 | 860 | 845 | 856 | 9,100 |
2012/01/26 | 854 | 854 | 843 | 845 | 3,300 |
2012/01/25 | 829 | 852 | 829 | 846 | 25,900 |
2012/01/24 | 817 | 821 | 811 | 821 | 11,000 |
2012/01/23 | 801 | 814 | 801 | 811 | 7,700 |
2012/01/20 | 802 | 808 | 797 | 802 | 30,000 |
2012/01/19 | 825 | 825 | 798 | 807 | 48,800 |
2012/01/18 | 830 | 831 | 815 | 815 | 20,700 |
2012/01/17 | 837 | 837 | 826 | 830 | 6,300 |
2012/01/16 | 842 | 850 | 837 | 843 | 10,300 |
2012/01/13 | 847 | 857 | 840 | 850 | 10,500 |
2012/01/12 | 846 | 853 | 846 | 847 | 10,500 |
2012/01/11 | 862 | 862 | 847 | 856 | 9,500 |
2012/01/10 | 872 | 872 | 861 | 868 | 5,000 |
2012/01/06 | 873 | 878 | 852 | 875 | 17,200 |
2012/01/05 | 858 | 876 | 853 | 872 | 14,900 |
2012/01/04 | 865 | 870 | 852 | 861 | 16,700 |