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 |
---|---|---|---|---|---|
2013/12/30 | 465 | 478 | 465 | 477 | 91,800 |
2013/12/27 | 471 | 478 | 460 | 468 | 126,600 |
2013/12/26 | 459 | 477 | 456 | 471 | 164,600 |
2013/12/25 | 452 | 457 | 448 | 451 | 279,400 |
2013/12/24 | 453 | 457 | 451 | 455 | 163,900 |
2013/12/20 | 460 | 460 | 448 | 455 | 176,000 |
2013/12/19 | 470 | 470 | 454 | 463 | 169,300 |
2013/12/18 | 460 | 468 | 457 | 465 | 107,700 |
2013/12/17 | 462 | 472 | 453 | 461 | 171,400 |
2013/12/16 | 481 | 485 | 456 | 468 | 239,300 |
2013/12/13 | 482 | 502 | 472 | 489 | 1,016,100 |
2013/12/12 | 462 | 482 | 455 | 477 | 800,800 |
2013/12/11 | 448 | 450 | 443 | 446 | 91,500 |
2013/12/10 | 455 | 455 | 447 | 452 | 90,800 |
2013/12/09 | 449 | 457 | 446 | 455 | 153,600 |
2013/12/06 | 439 | 447 | 439 | 446 | 94,200 |
2013/12/05 | 446 | 446 | 437 | 437 | 218,200 |
2013/12/04 | 460 | 460 | 444 | 450 | 246,800 |
2013/12/03 | 450 | 465 | 447 | 465 | 390,400 |
2013/12/02 | 443 | 455 | 440 | 446 | 420,000 |
2013/11/29 | 433 | 440 | 432 | 435 | 89,500 |
2013/11/28 | 441 | 442 | 429 | 433 | 185,000 |
2013/11/27 | 440 | 442 | 436 | 436 | 75,500 |
2013/11/26 | 442 | 442 | 430 | 439 | 111,500 |
2013/11/25 | 437 | 440 | 428 | 440 | 169,500 |
2013/11/22 | 450 | 451 | 427 | 432 | 329,400 |
2013/11/21 | 431 | 464 | 429 | 453 | 347,900 |
2013/11/20 | 428 | 435 | 427 | 433 | 65,000 |
2013/11/19 | 430 | 433 | 423 | 428 | 135,500 |
2013/11/18 | 441 | 443 | 431 | 431 | 156,600 |
2013/11/15 | 445 | 445 | 436 | 441 | 74,300 |
2013/11/14 | 429 | 447 | 429 | 439 | 186,300 |
2013/11/13 | 431 | 434 | 427 | 429 | 84,800 |
2013/11/12 | 431 | 440 | 426 | 436 | 92,600 |
2013/11/11 | 441 | 443 | 426 | 435 | 135,100 |
2013/11/08 | 438 | 444 | 432 | 441 | 99,500 |
2013/11/07 | 434 | 441 | 432 | 440 | 143,300 |
2013/11/06 | 428 | 433 | 421 | 432 | 142,300 |
2013/11/05 | 431 | 439 | 418 | 429 | 189,800 |
2013/11/01 | 449 | 461 | 419 | 435 | 211,900 |
2013/10/31 | 474 | 475 | 444 | 448 | 170,400 |
2013/10/30 | 485 | 495 | 458 | 473 | 365,400 |
2013/10/29 | 456 | 489 | 455 | 480 | 558,800 |
2013/10/28 | 434 | 451 | 426 | 445 | 544,700 |
2013/10/25 | 415 | 421 | 415 | 418 | 51,400 |
2013/10/24 | 413 | 415 | 411 | 414 | 42,000 |
2013/10/23 | 424 | 425 | 412 | 415 | 55,900 |
2013/10/22 | 424 | 425 | 418 | 422 | 47,700 |
2013/10/21 | 417 | 421 | 415 | 419 | 52,000 |
2013/10/18 | 414 | 418 | 413 | 416 | 47,000 |
2013/10/17 | 411 | 415 | 411 | 414 | 33,700 |
2013/10/16 | 407 | 412 | 407 | 410 | 96,100 |
2013/10/15 | 420 | 423 | 414 | 415 | 37,000 |
2013/10/11 | 418 | 422 | 417 | 420 | 43,500 |
2013/10/10 | 411 | 417 | 410 | 416 | 30,400 |
2013/10/09 | 408 | 412 | 405 | 410 | 37,900 |
2013/10/08 | 407 | 410 | 403 | 408 | 44,000 |
2013/10/07 | 411 | 411 | 406 | 410 | 39,500 |
2013/10/04 | 410 | 416 | 408 | 412 | 53,900 |
2013/10/03 | 411 | 418 | 410 | 411 | 43,900 |
2013/10/02 | 423 | 423 | 412 | 412 | 35,300 |
2013/10/01 | 423 | 427 | 414 | 415 | 73,400 |
2013/09/30 | 426 | 431 | 423 | 424 | 105,600 |
2013/09/27 | 431 | 433 | 424 | 430 | 69,700 |
2013/09/26 | 422 | 430 | 420 | 429 | 42,500 |
2013/09/25 | 432 | 432 | 427 | 429 | 41,300 |
2013/09/24 | 436 | 436 | 428 | 430 | 59,600 |
2013/09/20 | 435 | 435 | 430 | 431 | 56,000 |
2013/09/19 | 433 | 437 | 428 | 437 | 129,300 |
2013/09/18 | 424 | 430 | 423 | 430 | 65,100 |
2013/09/17 | 417 | 425 | 412 | 420 | 44,400 |
2013/09/13 | 414 | 419 | 406 | 411 | 67,900 |
2013/09/12 | 410 | 413 | 410 | 412 | 13,500 |
2013/09/11 | 408 | 412 | 408 | 411 | 38,300 |
2013/09/10 | 409 | 414 | 407 | 410 | 29,200 |
2013/09/09 | 410 | 410 | 406 | 409 | 21,000 |
2013/09/06 | 406 | 409 | 405 | 406 | 16,400 |
2013/09/05 | 413 | 413 | 406 | 411 | 20,000 |
2013/09/04 | 412 | 412 | 407 | 410 | 17,400 |
2013/09/03 | 406 | 415 | 406 | 412 | 40,400 |
2013/09/02 | 402 | 407 | 402 | 404 | 17,400 |
2013/08/30 | 407 | 407 | 401 | 402 | 22,200 |
2013/08/29 | 404 | 407 | 403 | 404 | 21,100 |
2013/08/28 | 404 | 409 | 398 | 406 | 38,000 |
2013/08/27 | 415 | 417 | 403 | 412 | 37,100 |
2013/08/26 | 416 | 417 | 405 | 412 | 13,000 |
2013/08/23 | 416 | 416 | 407 | 415 | 13,100 |
2013/08/22 | 414 | 414 | 404 | 410 | 21,100 |
2013/08/21 | 415 | 415 | 404 | 408 | 45,600 |
2013/08/20 | 426 | 426 | 415 | 415 | 12,600 |
2013/08/19 | 428 | 428 | 411 | 423 | 11,600 |
2013/08/16 | 427 | 428 | 415 | 425 | 13,500 |
2013/08/15 | 428 | 431 | 423 | 428 | 10,700 |
2013/08/14 | 424 | 436 | 421 | 426 | 17,400 |
2013/08/13 | 418 | 427 | 416 | 425 | 22,900 |
2013/08/12 | 419 | 419 | 410 | 412 | 14,600 |
2013/08/09 | 425 | 427 | 411 | 417 | 34,800 |
2013/08/08 | 409 | 420 | 409 | 411 | 36,700 |
2013/08/07 | 417 | 418 | 406 | 408 | 101,800 |
2013/08/06 | 440 | 441 | 423 | 428 | 49,700 |
2013/08/05 | 454 | 455 | 425 | 439 | 95,400 |
2013/08/02 | 425 | 439 | 421 | 438 | 50,900 |
2013/08/01 | 423 | 427 | 405 | 425 | 45,000 |
2013/07/31 | 405 | 420 | 404 | 413 | 37,400 |
2013/07/30 | 401 | 412 | 401 | 408 | 34,100 |
2013/07/29 | 404 | 415 | 401 | 401 | 38,200 |
2013/07/26 | 424 | 424 | 405 | 408 | 47,900 |
2013/07/25 | 426 | 427 | 418 | 424 | 15,300 |
2013/07/24 | 428 | 428 | 424 | 427 | 21,700 |
2013/07/23 | 436 | 436 | 402 | 423 | 46,100 |
2013/07/22 | 439 | 439 | 435 | 435 | 9,900 |
2013/07/19 | 450 | 450 | 434 | 437 | 32,000 |
2013/07/18 | 446 | 452 | 438 | 440 | 37,300 |
2013/07/17 | 449 | 454 | 439 | 448 | 25,200 |
2013/07/16 | 461 | 461 | 453 | 454 | 9,400 |
2013/07/12 | 456 | 461 | 450 | 459 | 41,000 |
2013/07/11 | 457 | 460 | 449 | 456 | 13,100 |
2013/07/10 | 456 | 464 | 452 | 458 | 42,900 |
2013/07/09 | 462 | 462 | 447 | 455 | 29,000 |
2013/07/08 | 465 | 469 | 446 | 451 | 46,700 |
2013/07/05 | 463 | 463 | 455 | 463 | 56,900 |
2013/07/04 | 460 | 460 | 445 | 458 | 29,000 |
2013/07/03 | 442 | 459 | 436 | 457 | 78,900 |
2013/07/02 | 431 | 442 | 427 | 442 | 80,700 |
2013/07/01 | 429 | 431 | 423 | 431 | 49,300 |
2013/06/28 | 413 | 421 | 411 | 421 | 36,200 |
2013/06/27 | 390 | 411 | 390 | 411 | 50,000 |
2013/06/26 | 411 | 412 | 385 | 388 | 77,800 |
2013/06/25 | 420 | 420 | 404 | 411 | 30,200 |
2013/06/24 | 408 | 420 | 408 | 415 | 26,200 |
2013/06/21 | 410 | 415 | 401 | 413 | 35,500 |
2013/06/20 | 417 | 433 | 415 | 418 | 32,800 |
2013/06/19 | 440 | 440 | 422 | 425 | 42,700 |
2013/06/18 | 430 | 438 | 421 | 436 | 48,000 |
2013/06/17 | 407 | 423 | 406 | 420 | 48,500 |
2013/06/14 | 409 | 416 | 395 | 400 | 94,900 |
2013/06/13 | 412 | 412 | 395 | 409 | 43,700 |
2013/06/12 | 394 | 415 | 386 | 411 | 132,800 |
2013/06/11 | 421 | 424 | 410 | 412 | 78,800 |
2013/06/10 | 409 | 428 | 400 | 415 | 106,300 |
2013/06/07 | 400 | 410 | 370 | 393 | 169,900 |
2013/06/06 | 436 | 442 | 410 | 419 | 130,000 |
2013/06/05 | 444 | 465 | 441 | 448 | 55,700 |
2013/06/04 | 442 | 450 | 436 | 445 | 78,800 |
2013/06/03 | 459 | 459 | 447 | 449 | 65,500 |
2013/05/31 | 455 | 465 | 450 | 461 | 50,100 |
2013/05/30 | 472 | 472 | 442 | 450 | 97,300 |
2013/05/29 | 443 | 473 | 442 | 466 | 70,900 |
2013/05/28 | 438 | 448 | 435 | 440 | 117,800 |
2013/05/27 | 455 | 455 | 439 | 442 | 62,900 |
2013/05/24 | 445 | 462 | 439 | 448 | 126,500 |
2013/05/23 | 476 | 481 | 435 | 451 | 241,100 |
2013/05/22 | 475 | 475 | 464 | 474 | 76,700 |
2013/05/21 | 487 | 490 | 460 | 467 | 227,500 |
2013/05/20 | 483 | 504 | 481 | 484 | 316,800 |
2013/05/17 | 478 | 484 | 469 | 481 | 194,100 |
2013/05/16 | 458 | 471 | 442 | 470 | 266,400 |
2013/05/15 | 484 | 485 | 446 | 454 | 466,300 |
2013/05/14 | 481 | 494 | 479 | 481 | 334,900 |
2013/05/13 | 496 | 500 | 484 | 486 | 306,200 |
2013/05/10 | 517 | 518 | 493 | 504 | 226,300 |
2013/05/09 | 542 | 543 | 507 | 509 | 336,100 |
2013/05/08 | 554 | 567 | 535 | 542 | 423,600 |
2013/05/07 | 570 | 579 | 531 | 544 | 638,600 |
2013/05/02 | 604 | 605 | 544 | 550 | 644,200 |
2013/05/01 | 511 | 576 | 510 | 576 | 724,000 |
2013/04/30 | 453 | 496 | 452 | 496 | 204,400 |
2013/04/26 | 479 | 479 | 450 | 460 | 207,600 |
2013/04/25 | 490 | 495 | 475 | 479 | 150,700 |
2013/04/24 | 484 | 492 | 480 | 487 | 113,400 |
2013/04/23 | 470 | 485 | 466 | 478 | 116,300 |
2013/04/22 | 486 | 488 | 476 | 478 | 81,900 |
2013/04/19 | 481 | 482 | 465 | 473 | 107,800 |
2013/04/18 | 457 | 480 | 446 | 475 | 226,500 |
2013/04/17 | 455 | 463 | 453 | 454 | 88,500 |
2013/04/16 | 440 | 459 | 440 | 453 | 89,200 |
2013/04/15 | 465 | 467 | 448 | 454 | 149,700 |
2013/04/12 | 426 | 445 | 425 | 444 | 144,400 |
2013/04/11 | 425 | 428 | 411 | 423 | 115,100 |
2013/04/10 | 420 | 430 | 408 | 420 | 163,700 |
2013/04/09 | 436 | 440 | 413 | 421 | 196,500 |
2013/04/08 | 429 | 441 | 425 | 436 | 153,700 |
2013/04/05 | 459 | 463 | 424 | 429 | 155,500 |
2013/04/04 | 452 | 460 | 423 | 448 | 108,000 |
2013/04/03 | 454 | 468 | 442 | 460 | 79,800 |
2013/04/02 | 430 | 463 | 412 | 453 | 117,500 |
2013/04/01 | 471 | 474 | 417 | 430 | 129,400 |
2013/03/29 | 494 | 494 | 469 | 471 | 94,700 |
2013/03/28 | 498 | 510 | 475 | 488 | 190,800 |
2013/03/27 | 468 | 495 | 463 | 490 | 184,400 |
2013/03/26 | 475 | 475 | 453 | 468 | 165,500 |
2013/03/25 | 480 | 497 | 463 | 472 | 425,800 |
2013/03/22 | 423 | 470 | 419 | 453 | 427,800 |
2013/03/21 | 400 | 417 | 398 | 415 | 168,600 |
2013/03/19 | 405 | 410 | 398 | 398 | 125,500 |
2013/03/18 | 398 | 406 | 396 | 397 | 91,200 |
2013/03/15 | 397 | 402 | 395 | 395 | 64,700 |
2013/03/14 | 395 | 398 | 395 | 395 | 25,700 |
2013/03/13 | 398 | 402 | 391 | 395 | 63,400 |
2013/03/12 | 415 | 415 | 401 | 402 | 74,700 |
2013/03/11 | 414 | 420 | 411 | 415 | 74,400 |
2013/03/08 | 401 | 409 | 400 | 409 | 127,900 |
2013/03/07 | 399 | 401 | 396 | 399 | 103,000 |
2013/03/06 | 398 | 400 | 398 | 398 | 65,700 |
2013/03/05 | 399 | 403 | 396 | 399 | 63,000 |
2013/03/04 | 397 | 404 | 397 | 399 | 64,000 |
2013/03/01 | 393 | 398 | 391 | 397 | 72,000 |
2013/02/28 | 392 | 398 | 387 | 390 | 68,300 |
2013/02/27 | 395 | 397 | 386 | 387 | 72,200 |
2013/02/26 | 399 | 408 | 387 | 390 | 106,600 |
2013/02/25 | 408 | 408 | 401 | 402 | 33,400 |
2013/02/22 | 403 | 408 | 397 | 405 | 62,200 |
2013/02/21 | 406 | 408 | 403 | 403 | 37,300 |
2013/02/20 | 400 | 405 | 390 | 405 | 130,300 |
2013/02/19 | 380 | 397 | 380 | 397 | 97,200 |
2013/02/18 | 373 | 385 | 373 | 377 | 87,100 |
2013/02/15 | 384 | 386 | 371 | 373 | 111,200 |
2013/02/14 | 390 | 390 | 380 | 387 | 129,400 |
2013/02/13 | 395 | 395 | 385 | 389 | 85,800 |
2013/02/12 | 396 | 397 | 387 | 388 | 81,700 |
2013/02/08 | 400 | 400 | 383 | 386 | 225,000 |
2013/02/07 | 413 | 414 | 389 | 395 | 436,200 |
2013/02/06 | 430 | 435 | 409 | 413 | 273,300 |
2013/02/05 | 412 | 417 | 408 | 415 | 80,000 |
2013/02/04 | 412 | 420 | 408 | 408 | 117,000 |
2013/02/01 | 411 | 411 | 404 | 407 | 61,400 |
2013/01/31 | 411 | 411 | 402 | 403 | 56,200 |
2013/01/30 | 412 | 413 | 406 | 409 | 61,600 |
2013/01/29 | 415 | 422 | 410 | 412 | 69,300 |
2013/01/28 | 410 | 413 | 407 | 410 | 40,000 |
2013/01/25 | 417 | 418 | 405 | 408 | 67,600 |
2013/01/24 | 416 | 420 | 415 | 417 | 77,600 |
2013/01/23 | 425 | 427 | 417 | 420 | 35,900 |
2013/01/22 | 425 | 433 | 421 | 428 | 65,000 |
2013/01/21 | 425 | 427 | 415 | 424 | 112,200 |
2013/01/18 | 399 | 420 | 399 | 419 | 98,000 |
2013/01/17 | 397 | 401 | 395 | 396 | 41,500 |
2013/01/16 | 410 | 410 | 394 | 397 | 90,100 |
2013/01/15 | 411 | 413 | 405 | 408 | 58,500 |
2013/01/11 | 420 | 420 | 411 | 412 | 55,700 |
2013/01/10 | 418 | 420 | 414 | 416 | 45,300 |
2013/01/09 | 424 | 427 | 416 | 417 | 76,900 |
2013/01/08 | 425 | 427 | 423 | 424 | 33,900 |
2013/01/07 | 423 | 425 | 413 | 421 | 76,900 |
2013/01/04 | 404 | 417 | 400 | 411 | 172,500 |