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 |
---|---|---|---|---|---|
2014/12/30 | 355 | 365 | 352 | 360 | 34,400 |
2014/12/29 | 349 | 355 | 348 | 355 | 28,900 |
2014/12/26 | 346 | 347 | 345 | 347 | 10,100 |
2014/12/25 | 344 | 346 | 340 | 342 | 80,300 |
2014/12/24 | 343 | 346 | 342 | 344 | 67,600 |
2014/12/22 | 349 | 353 | 342 | 345 | 36,500 |
2014/12/19 | 345 | 346 | 342 | 345 | 19,000 |
2014/12/18 | 348 | 348 | 340 | 343 | 56,000 |
2014/12/17 | 335 | 340 | 335 | 338 | 24,300 |
2014/12/16 | 341 | 343 | 332 | 338 | 41,000 |
2014/12/15 | 343 | 347 | 343 | 344 | 95,300 |
2014/12/12 | 348 | 351 | 344 | 344 | 44,800 |
2014/12/11 | 346 | 351 | 344 | 344 | 20,600 |
2014/12/10 | 354 | 366 | 348 | 352 | 27,000 |
2014/12/09 | 363 | 364 | 355 | 358 | 30,200 |
2014/12/08 | 371 | 371 | 364 | 365 | 35,900 |
2014/12/05 | 368 | 370 | 363 | 369 | 40,300 |
2014/12/04 | 374 | 374 | 360 | 372 | 155,400 |
2014/12/03 | 370 | 374 | 370 | 372 | 53,700 |
2014/12/02 | 367 | 369 | 366 | 369 | 39,500 |
2014/12/01 | 362 | 367 | 360 | 367 | 86,600 |
2014/11/28 | 353 | 359 | 352 | 358 | 63,200 |
2014/11/27 | 349 | 354 | 349 | 352 | 29,000 |
2014/11/26 | 350 | 354 | 350 | 351 | 33,600 |
2014/11/25 | 351 | 353 | 350 | 352 | 45,400 |
2014/11/21 | 343 | 352 | 343 | 351 | 48,000 |
2014/11/20 | 345 | 349 | 345 | 346 | 20,600 |
2014/11/19 | 344 | 349 | 343 | 347 | 38,800 |
2014/11/18 | 340 | 343 | 338 | 343 | 20,200 |
2014/11/17 | 344 | 345 | 337 | 341 | 38,200 |
2014/11/14 | 344 | 351 | 344 | 347 | 35,000 |
2014/11/13 | 344 | 351 | 340 | 349 | 36,400 |
2014/11/12 | 354 | 355 | 348 | 350 | 24,600 |
2014/11/11 | 352 | 355 | 347 | 355 | 20,800 |
2014/11/10 | 349 | 355 | 338 | 354 | 23,200 |
2014/11/07 | 347 | 352 | 336 | 350 | 59,000 |
2014/11/06 | 355 | 359 | 354 | 355 | 29,100 |
2014/11/05 | 360 | 362 | 335 | 360 | 113,000 |
2014/11/04 | 345 | 359 | 342 | 358 | 219,200 |
2014/10/31 | 327 | 335 | 326 | 335 | 49,700 |
2014/10/30 | 331 | 334 | 328 | 328 | 54,900 |
2014/10/29 | 326 | 335 | 326 | 333 | 27,400 |
2014/10/28 | 331 | 331 | 323 | 328 | 33,100 |
2014/10/27 | 333 | 334 | 329 | 331 | 16,200 |
2014/10/24 | 333 | 336 | 331 | 333 | 15,100 |
2014/10/23 | 327 | 338 | 326 | 331 | 18,500 |
2014/10/22 | 335 | 335 | 329 | 335 | 10,500 |
2014/10/21 | 337 | 337 | 328 | 329 | 10,700 |
2014/10/20 | 322 | 338 | 320 | 336 | 50,900 |
2014/10/17 | 334 | 335 | 325 | 326 | 30,500 |
2014/10/16 | 335 | 341 | 334 | 334 | 29,500 |
2014/10/15 | 333 | 344 | 333 | 342 | 26,100 |
2014/10/14 | 337 | 339 | 333 | 334 | 39,200 |
2014/10/10 | 339 | 342 | 337 | 339 | 34,200 |
2014/10/09 | 341 | 349 | 338 | 342 | 39,800 |
2014/10/08 | 350 | 350 | 340 | 344 | 37,600 |
2014/10/07 | 354 | 354 | 347 | 347 | 19,300 |
2014/10/06 | 341 | 356 | 341 | 350 | 15,100 |
2014/10/03 | 335 | 346 | 335 | 341 | 20,600 |
2014/10/02 | 343 | 343 | 338 | 338 | 40,200 |
2014/10/01 | 345 | 350 | 344 | 345 | 87,300 |
2014/09/30 | 360 | 360 | 352 | 353 | 21,300 |
2014/09/29 | 358 | 358 | 351 | 355 | 24,700 |
2014/09/26 | 354 | 356 | 352 | 354 | 35,700 |
2014/09/25 | 353 | 354 | 347 | 353 | 24,300 |
2014/09/24 | 344 | 348 | 342 | 345 | 38,200 |
2014/09/22 | 349 | 358 | 343 | 348 | 55,200 |
2014/09/19 | 350 | 354 | 347 | 352 | 18,900 |
2014/09/18 | 350 | 352 | 343 | 350 | 41,600 |
2014/09/17 | 357 | 357 | 350 | 352 | 13,800 |
2014/09/16 | 352 | 358 | 342 | 355 | 41,700 |
2014/09/12 | 356 | 360 | 354 | 355 | 35,200 |
2014/09/11 | 358 | 360 | 354 | 357 | 15,400 |
2014/09/10 | 358 | 360 | 356 | 357 | 12,900 |
2014/09/09 | 362 | 362 | 356 | 358 | 32,000 |
2014/09/08 | 360 | 362 | 356 | 359 | 28,300 |
2014/09/05 | 357 | 360 | 356 | 356 | 19,000 |
2014/09/04 | 362 | 362 | 357 | 358 | 24,000 |
2014/09/03 | 360 | 362 | 358 | 362 | 31,900 |
2014/09/02 | 362 | 365 | 355 | 362 | 49,300 |
2014/09/01 | 362 | 365 | 355 | 360 | 42,900 |
2014/08/29 | 356 | 362 | 354 | 362 | 24,900 |
2014/08/28 | 356 | 356 | 354 | 356 | 21,500 |
2014/08/27 | 352 | 357 | 352 | 356 | 20,000 |
2014/08/26 | 354 | 356 | 352 | 352 | 16,100 |
2014/08/25 | 351 | 355 | 351 | 354 | 18,800 |
2014/08/22 | 353 | 354 | 351 | 352 | 18,500 |
2014/08/21 | 351 | 354 | 349 | 351 | 23,700 |
2014/08/20 | 353 | 356 | 350 | 352 | 50,200 |
2014/08/19 | 356 | 356 | 354 | 355 | 16,500 |
2014/08/18 | 350 | 356 | 346 | 351 | 28,700 |
2014/08/15 | 347 | 350 | 344 | 349 | 20,500 |
2014/08/14 | 345 | 350 | 343 | 347 | 50,100 |
2014/08/13 | 344 | 346 | 341 | 343 | 35,800 |
2014/08/12 | 344 | 346 | 340 | 340 | 44,700 |
2014/08/11 | 342 | 344 | 338 | 341 | 61,100 |
2014/08/08 | 349 | 349 | 332 | 335 | 127,300 |
2014/08/07 | 348 | 351 | 336 | 350 | 57,400 |
2014/08/06 | 341 | 347 | 336 | 344 | 77,400 |
2014/08/05 | 345 | 349 | 344 | 344 | 45,800 |
2014/08/04 | 338 | 348 | 336 | 345 | 119,000 |
2014/08/01 | 357 | 358 | 344 | 347 | 191,900 |
2014/07/31 | 365 | 365 | 351 | 362 | 114,800 |
2014/07/30 | 367 | 367 | 360 | 364 | 65,000 |
2014/07/29 | 369 | 369 | 363 | 367 | 24,400 |
2014/07/28 | 366 | 368 | 362 | 366 | 38,700 |
2014/07/25 | 363 | 367 | 363 | 364 | 17,800 |
2014/07/24 | 363 | 366 | 362 | 365 | 33,500 |
2014/07/23 | 364 | 369 | 364 | 365 | 34,900 |
2014/07/22 | 367 | 368 | 365 | 368 | 29,300 |
2014/07/18 | 368 | 368 | 364 | 367 | 55,100 |
2014/07/17 | 369 | 373 | 368 | 369 | 19,400 |
2014/07/16 | 368 | 372 | 368 | 368 | 30,000 |
2014/07/15 | 373 | 374 | 368 | 370 | 62,800 |
2014/07/14 | 368 | 372 | 365 | 372 | 50,900 |
2014/07/11 | 364 | 367 | 363 | 365 | 50,000 |
2014/07/10 | 367 | 367 | 363 | 364 | 72,800 |
2014/07/09 | 365 | 368 | 365 | 366 | 96,600 |
2014/07/08 | 372 | 372 | 367 | 368 | 40,100 |
2014/07/07 | 375 | 375 | 368 | 372 | 80,200 |
2014/07/04 | 379 | 379 | 372 | 374 | 79,600 |
2014/07/03 | 379 | 380 | 374 | 376 | 77,000 |
2014/07/02 | 376 | 379 | 373 | 378 | 57,200 |
2014/07/01 | 378 | 380 | 372 | 373 | 111,000 |
2014/06/30 | 364 | 372 | 361 | 372 | 82,400 |
2014/06/27 | 370 | 370 | 361 | 363 | 76,000 |
2014/06/26 | 368 | 371 | 365 | 369 | 91,800 |
2014/06/25 | 373 | 373 | 367 | 368 | 40,700 |
2014/06/24 | 370 | 374 | 368 | 373 | 87,600 |
2014/06/23 | 374 | 375 | 371 | 372 | 47,400 |
2014/06/20 | 378 | 378 | 373 | 374 | 93,400 |
2014/06/19 | 376 | 379 | 372 | 378 | 90,400 |
2014/06/18 | 376 | 376 | 371 | 374 | 41,100 |
2014/06/17 | 378 | 378 | 367 | 375 | 84,600 |
2014/06/16 | 373 | 379 | 372 | 375 | 107,300 |
2014/06/13 | 365 | 372 | 362 | 371 | 100,200 |
2014/06/12 | 362 | 363 | 357 | 362 | 109,200 |
2014/06/11 | 363 | 368 | 363 | 366 | 54,900 |
2014/06/10 | 372 | 372 | 364 | 365 | 91,900 |
2014/06/09 | 370 | 375 | 365 | 369 | 121,600 |
2014/06/06 | 360 | 364 | 358 | 362 | 91,300 |
2014/06/05 | 362 | 362 | 356 | 357 | 87,200 |
2014/06/04 | 364 | 364 | 357 | 359 | 139,300 |
2014/06/03 | 368 | 368 | 359 | 363 | 98,200 |
2014/06/02 | 357 | 366 | 357 | 363 | 101,900 |
2014/05/30 | 357 | 357 | 354 | 357 | 70,700 |
2014/05/29 | 347 | 352 | 345 | 349 | 74,800 |
2014/05/28 | 345 | 348 | 342 | 345 | 120,200 |
2014/05/27 | 341 | 345 | 340 | 342 | 141,400 |
2014/05/26 | 349 | 349 | 339 | 341 | 186,200 |
2014/05/23 | 346 | 352 | 342 | 347 | 94,300 |
2014/05/22 | 346 | 353 | 343 | 348 | 64,100 |
2014/05/21 | 347 | 347 | 336 | 344 | 65,500 |
2014/05/20 | 349 | 353 | 341 | 350 | 84,600 |
2014/05/19 | 357 | 358 | 340 | 343 | 110,100 |
2014/05/16 | 345 | 355 | 341 | 355 | 92,700 |
2014/05/15 | 345 | 362 | 345 | 349 | 94,700 |
2014/05/14 | 364 | 364 | 351 | 355 | 81,700 |
2014/05/13 | 366 | 366 | 350 | 354 | 87,700 |
2014/05/12 | 366 | 370 | 348 | 350 | 305,200 |
2014/05/09 | 389 | 393 | 368 | 380 | 307,400 |
2014/05/08 | 403 | 405 | 393 | 395 | 258,600 |
2014/05/07 | 414 | 420 | 389 | 404 | 642,000 |
2014/05/02 | 455 | 462 | 453 | 462 | 125,500 |
2014/05/01 | 443 | 452 | 440 | 450 | 83,300 |
2014/04/30 | 440 | 440 | 429 | 437 | 37,400 |
2014/04/28 | 439 | 441 | 425 | 436 | 57,900 |
2014/04/25 | 444 | 449 | 440 | 447 | 38,800 |
2014/04/24 | 444 | 444 | 435 | 441 | 35,200 |
2014/04/23 | 438 | 445 | 434 | 442 | 23,000 |
2014/04/22 | 436 | 440 | 435 | 435 | 21,500 |
2014/04/21 | 440 | 445 | 436 | 439 | 26,400 |
2014/04/18 | 444 | 444 | 436 | 442 | 88,800 |
2014/04/17 | 448 | 453 | 442 | 449 | 27,800 |
2014/04/16 | 432 | 446 | 429 | 444 | 39,100 |
2014/04/15 | 435 | 439 | 429 | 431 | 28,000 |
2014/04/14 | 439 | 442 | 430 | 431 | 33,800 |
2014/04/11 | 427 | 445 | 425 | 440 | 43,900 |
2014/04/10 | 439 | 443 | 434 | 435 | 66,900 |
2014/04/09 | 438 | 441 | 426 | 432 | 124,800 |
2014/04/08 | 443 | 450 | 440 | 442 | 64,700 |
2014/04/07 | 452 | 456 | 445 | 446 | 113,500 |
2014/04/04 | 456 | 464 | 456 | 460 | 79,700 |
2014/04/03 | 461 | 470 | 458 | 464 | 46,600 |
2014/04/02 | 472 | 472 | 452 | 459 | 135,700 |
2014/04/01 | 469 | 469 | 456 | 460 | 88,800 |
2014/03/31 | 463 | 468 | 457 | 467 | 57,700 |
2014/03/28 | 441 | 460 | 440 | 460 | 75,000 |
2014/03/27 | 453 | 453 | 438 | 442 | 122,900 |
2014/03/26 | 465 | 467 | 454 | 457 | 97,100 |
2014/03/25 | 458 | 468 | 446 | 451 | 119,700 |
2014/03/24 | 444 | 464 | 444 | 452 | 86,100 |
2014/03/20 | 446 | 448 | 435 | 436 | 77,400 |
2014/03/19 | 455 | 459 | 447 | 451 | 46,400 |
2014/03/18 | 461 | 461 | 445 | 457 | 106,600 |
2014/03/17 | 457 | 474 | 449 | 450 | 76,400 |
2014/03/14 | 467 | 475 | 455 | 460 | 130,100 |
2014/03/13 | 477 | 490 | 474 | 480 | 83,500 |
2014/03/12 | 489 | 490 | 476 | 477 | 67,000 |
2014/03/11 | 471 | 490 | 470 | 481 | 92,000 |
2014/03/10 | 469 | 474 | 465 | 469 | 36,200 |
2014/03/07 | 465 | 470 | 462 | 466 | 25,300 |
2014/03/06 | 463 | 475 | 450 | 463 | 61,300 |
2014/03/05 | 460 | 469 | 454 | 459 | 49,700 |
2014/03/04 | 454 | 455 | 440 | 454 | 92,400 |
2014/03/03 | 460 | 465 | 451 | 453 | 64,300 |
2014/02/28 | 462 | 465 | 457 | 460 | 54,600 |
2014/02/27 | 469 | 472 | 453 | 458 | 113,900 |
2014/02/26 | 474 | 475 | 468 | 469 | 67,500 |
2014/02/25 | 480 | 485 | 468 | 474 | 54,600 |
2014/02/24 | 487 | 487 | 472 | 481 | 50,100 |
2014/02/21 | 460 | 477 | 460 | 476 | 64,100 |
2014/02/20 | 468 | 474 | 452 | 456 | 126,200 |
2014/02/19 | 476 | 485 | 468 | 471 | 98,100 |
2014/02/18 | 477 | 492 | 460 | 484 | 175,000 |
2014/02/17 | 485 | 487 | 467 | 484 | 86,100 |
2014/02/14 | 499 | 499 | 472 | 485 | 176,100 |
2014/02/13 | 513 | 513 | 495 | 503 | 103,300 |
2014/02/12 | 506 | 515 | 502 | 506 | 83,300 |
2014/02/10 | 510 | 525 | 496 | 499 | 185,800 |
2014/02/07 | 505 | 513 | 489 | 497 | 123,400 |
2014/02/06 | 505 | 507 | 480 | 489 | 149,900 |
2014/02/05 | 474 | 495 | 461 | 489 | 241,900 |
2014/02/04 | 469 | 487 | 443 | 456 | 409,400 |
2014/02/03 | 528 | 540 | 481 | 485 | 392,300 |
2014/01/31 | 531 | 541 | 518 | 527 | 201,900 |
2014/01/30 | 522 | 530 | 515 | 521 | 141,400 |
2014/01/29 | 524 | 545 | 524 | 544 | 144,000 |
2014/01/28 | 510 | 525 | 510 | 512 | 151,800 |
2014/01/27 | 515 | 530 | 502 | 503 | 287,700 |
2014/01/24 | 536 | 557 | 536 | 542 | 195,700 |
2014/01/23 | 587 | 587 | 540 | 561 | 337,000 |
2014/01/22 | 577 | 593 | 575 | 587 | 565,700 |
2014/01/21 | 538 | 570 | 538 | 558 | 302,300 |
2014/01/20 | 523 | 542 | 517 | 534 | 133,900 |
2014/01/17 | 516 | 525 | 508 | 523 | 89,500 |
2014/01/16 | 535 | 535 | 513 | 516 | 190,100 |
2014/01/15 | 497 | 525 | 497 | 516 | 246,100 |
2014/01/14 | 490 | 501 | 490 | 494 | 130,000 |
2014/01/10 | 505 | 510 | 500 | 504 | 127,300 |
2014/01/09 | 485 | 516 | 480 | 505 | 418,100 |
2014/01/08 | 480 | 482 | 472 | 482 | 99,700 |
2014/01/07 | 476 | 478 | 469 | 473 | 78,600 |
2014/01/06 | 490 | 490 | 477 | 478 | 125,500 |