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 |
---|---|---|---|---|---|
2016/12/30 | 431 | 432 | 429 | 432 | 36,300 |
2016/12/29 | 434 | 441 | 429 | 433 | 40,100 |
2016/12/28 | 426 | 442 | 426 | 438 | 81,300 |
2016/12/27 | 428 | 432 | 421 | 426 | 128,900 |
2016/12/26 | 430 | 433 | 428 | 429 | 63,800 |
2016/12/22 | 429 | 438 | 429 | 433 | 53,600 |
2016/12/21 | 445 | 446 | 431 | 434 | 103,400 |
2016/12/20 | 440 | 447 | 440 | 445 | 48,300 |
2016/12/19 | 445 | 448 | 442 | 448 | 41,000 |
2016/12/16 | 447 | 449 | 439 | 449 | 92,000 |
2016/12/15 | 438 | 444 | 438 | 444 | 75,700 |
2016/12/14 | 438 | 440 | 435 | 439 | 60,800 |
2016/12/13 | 440 | 441 | 430 | 438 | 89,500 |
2016/12/12 | 447 | 451 | 436 | 442 | 60,700 |
2016/12/09 | 435 | 443 | 433 | 443 | 86,500 |
2016/12/08 | 434 | 444 | 434 | 440 | 171,700 |
2016/12/07 | 415 | 430 | 415 | 428 | 157,600 |
2016/12/06 | 400 | 412 | 400 | 411 | 328,900 |
2016/12/05 | 398 | 399 | 395 | 399 | 38,600 |
2016/12/02 | 400 | 401 | 397 | 398 | 48,300 |
2016/12/01 | 400 | 404 | 399 | 400 | 89,200 |
2016/11/30 | 401 | 402 | 398 | 398 | 55,500 |
2016/11/29 | 398 | 402 | 398 | 402 | 53,500 |
2016/11/28 | 400 | 401 | 391 | 400 | 91,100 |
2016/11/25 | 402 | 405 | 399 | 402 | 68,200 |
2016/11/24 | 399 | 402 | 395 | 402 | 88,800 |
2016/11/22 | 396 | 397 | 390 | 396 | 54,100 |
2016/11/21 | 393 | 398 | 392 | 395 | 66,100 |
2016/11/18 | 383 | 396 | 381 | 395 | 138,700 |
2016/11/17 | 377 | 382 | 375 | 381 | 85,300 |
2016/11/16 | 375 | 384 | 375 | 380 | 138,200 |
2016/11/15 | 375 | 377 | 369 | 372 | 120,200 |
2016/11/14 | 374 | 385 | 372 | 378 | 160,400 |
2016/11/11 | 370 | 372 | 359 | 366 | 357,400 |
2016/11/10 | 381 | 384 | 372 | 375 | 323,800 |
2016/11/09 | 377 | 380 | 346 | 364 | 726,700 |
2016/11/08 | 432 | 441 | 425 | 425 | 104,100 |
2016/11/07 | 440 | 443 | 431 | 434 | 305,200 |
2016/11/04 | 438 | 438 | 431 | 435 | 75,700 |
2016/11/02 | 444 | 447 | 440 | 442 | 100,300 |
2016/11/01 | 450 | 451 | 446 | 448 | 95,400 |
2016/10/31 | 454 | 455 | 449 | 450 | 96,300 |
2016/10/28 | 455 | 457 | 452 | 456 | 84,900 |
2016/10/27 | 455 | 458 | 453 | 454 | 57,200 |
2016/10/26 | 449 | 459 | 449 | 457 | 133,000 |
2016/10/25 | 453 | 455 | 449 | 453 | 119,800 |
2016/10/24 | 455 | 456 | 450 | 454 | 120,300 |
2016/10/21 | 457 | 459 | 453 | 457 | 61,300 |
2016/10/20 | 457 | 462 | 456 | 459 | 50,500 |
2016/10/19 | 455 | 460 | 452 | 458 | 89,800 |
2016/10/18 | 455 | 459 | 455 | 456 | 202,300 |
2016/10/17 | 460 | 463 | 457 | 457 | 56,000 |
2016/10/14 | 460 | 463 | 458 | 461 | 43,900 |
2016/10/13 | 465 | 466 | 462 | 463 | 51,700 |
2016/10/12 | 465 | 471 | 462 | 463 | 87,800 |
2016/10/11 | 479 | 479 | 464 | 469 | 71,700 |
2016/10/07 | 479 | 480 | 474 | 477 | 56,700 |
2016/10/06 | 486 | 487 | 475 | 481 | 85,500 |
2016/10/05 | 475 | 487 | 475 | 484 | 65,000 |
2016/10/04 | 477 | 480 | 469 | 478 | 104,600 |
2016/10/03 | 475 | 480 | 471 | 472 | 73,400 |
2016/09/30 | 480 | 480 | 471 | 474 | 49,200 |
2016/09/29 | 482 | 486 | 476 | 486 | 49,400 |
2016/09/28 | 481 | 483 | 474 | 482 | 54,600 |
2016/09/27 | 470 | 480 | 465 | 480 | 81,100 |
2016/09/26 | 471 | 478 | 470 | 472 | 57,400 |
2016/09/23 | 473 | 480 | 471 | 477 | 42,000 |
2016/09/21 | 467 | 478 | 462 | 477 | 66,100 |
2016/09/20 | 480 | 480 | 470 | 471 | 37,000 |
2016/09/16 | 472 | 480 | 469 | 480 | 133,300 |
2016/09/15 | 463 | 467 | 459 | 464 | 91,000 |
2016/09/14 | 470 | 472 | 462 | 465 | 57,700 |
2016/09/13 | 470 | 473 | 466 | 471 | 64,300 |
2016/09/12 | 470 | 470 | 461 | 463 | 76,300 |
2016/09/09 | 472 | 476 | 469 | 472 | 157,500 |
2016/09/08 | 470 | 473 | 469 | 471 | 73,600 |
2016/09/07 | 460 | 470 | 460 | 469 | 207,200 |
2016/09/06 | 462 | 469 | 458 | 468 | 60,100 |
2016/09/05 | 458 | 462 | 458 | 460 | 70,000 |
2016/09/02 | 456 | 459 | 456 | 458 | 25,300 |
2016/09/01 | 455 | 464 | 453 | 456 | 336,100 |
2016/08/31 | 461 | 464 | 452 | 458 | 96,600 |
2016/08/30 | 465 | 465 | 461 | 461 | 26,000 |
2016/08/29 | 463 | 470 | 459 | 464 | 189,000 |
2016/08/26 | 476 | 476 | 461 | 463 | 124,200 |
2016/08/25 | 465 | 481 | 464 | 479 | 207,300 |
2016/08/24 | 458 | 468 | 457 | 462 | 173,000 |
2016/08/23 | 481 | 481 | 463 | 466 | 112,300 |
2016/08/22 | 471 | 482 | 468 | 481 | 53,200 |
2016/08/19 | 471 | 471 | 460 | 466 | 67,000 |
2016/08/18 | 468 | 475 | 466 | 467 | 75,900 |
2016/08/17 | 470 | 480 | 469 | 471 | 80,900 |
2016/08/16 | 486 | 486 | 472 | 475 | 104,300 |
2016/08/15 | 484 | 489 | 480 | 481 | 49,200 |
2016/08/12 | 490 | 491 | 480 | 486 | 148,900 |
2016/08/10 | 492 | 510 | 488 | 491 | 535,300 |
2016/08/09 | 520 | 542 | 518 | 542 | 76,600 |
2016/08/08 | 517 | 522 | 512 | 518 | 61,500 |
2016/08/05 | 526 | 530 | 508 | 512 | 98,100 |
2016/08/04 | 532 | 534 | 519 | 528 | 107,800 |
2016/08/03 | 548 | 548 | 528 | 534 | 158,100 |
2016/08/02 | 548 | 556 | 538 | 551 | 86,200 |
2016/08/01 | 550 | 554 | 541 | 551 | 236,000 |
2016/07/29 | 533 | 549 | 525 | 548 | 252,300 |
2016/07/28 | 533 | 539 | 517 | 536 | 199,600 |
2016/07/27 | 509 | 533 | 509 | 533 | 286,500 |
2016/07/26 | 510 | 512 | 494 | 501 | 89,000 |
2016/07/25 | 502 | 516 | 502 | 511 | 94,100 |
2016/07/22 | 501 | 507 | 496 | 502 | 54,000 |
2016/07/21 | 511 | 511 | 503 | 507 | 91,600 |
2016/07/20 | 513 | 514 | 503 | 508 | 68,000 |
2016/07/19 | 506 | 525 | 502 | 521 | 125,400 |
2016/07/15 | 510 | 514 | 500 | 504 | 170,600 |
2016/07/14 | 488 | 524 | 487 | 514 | 275,400 |
2016/07/13 | 493 | 493 | 481 | 484 | 68,900 |
2016/07/12 | 480 | 494 | 480 | 483 | 103,800 |
2016/07/11 | 475 | 486 | 467 | 479 | 146,400 |
2016/07/08 | 474 | 474 | 453 | 456 | 122,300 |
2016/07/07 | 475 | 478 | 464 | 466 | 96,000 |
2016/07/06 | 480 | 480 | 466 | 476 | 141,900 |
2016/07/05 | 483 | 488 | 478 | 486 | 75,700 |
2016/07/04 | 482 | 488 | 474 | 483 | 125,800 |
2016/07/01 | 490 | 491 | 476 | 481 | 106,100 |
2016/06/30 | 479 | 491 | 477 | 485 | 158,100 |
2016/06/29 | 466 | 479 | 466 | 477 | 91,300 |
2016/06/28 | 459 | 472 | 448 | 464 | 121,900 |
2016/06/27 | 456 | 474 | 456 | 465 | 118,600 |
2016/06/24 | 494 | 505 | 438 | 450 | 503,400 |
2016/06/23 | 489 | 492 | 483 | 488 | 87,500 |
2016/06/22 | 490 | 503 | 487 | 495 | 118,400 |
2016/06/21 | 486 | 502 | 484 | 494 | 91,800 |
2016/06/20 | 484 | 501 | 484 | 493 | 133,100 |
2016/06/17 | 478 | 489 | 478 | 482 | 161,700 |
2016/06/16 | 501 | 506 | 471 | 478 | 236,300 |
2016/06/15 | 487 | 513 | 486 | 505 | 180,100 |
2016/06/14 | 514 | 516 | 484 | 490 | 359,800 |
2016/06/13 | 536 | 536 | 517 | 520 | 300,100 |
2016/06/10 | 553 | 553 | 541 | 546 | 161,600 |
2016/06/09 | 550 | 554 | 538 | 548 | 196,600 |
2016/06/08 | 538 | 549 | 536 | 546 | 116,700 |
2016/06/07 | 542 | 548 | 533 | 538 | 149,500 |
2016/06/06 | 548 | 553 | 534 | 542 | 254,000 |
2016/06/03 | 530 | 558 | 530 | 553 | 279,300 |
2016/06/02 | 550 | 550 | 533 | 538 | 182,600 |
2016/06/01 | 560 | 564 | 548 | 553 | 228,200 |
2016/05/31 | 543 | 570 | 543 | 565 | 330,900 |
2016/05/30 | 530 | 542 | 530 | 541 | 161,200 |
2016/05/27 | 543 | 548 | 523 | 528 | 260,400 |
2016/05/26 | 532 | 551 | 525 | 547 | 300,800 |
2016/05/25 | 538 | 539 | 522 | 525 | 249,200 |
2016/05/24 | 544 | 547 | 523 | 528 | 227,200 |
2016/05/23 | 532 | 548 | 532 | 544 | 264,700 |
2016/05/20 | 524 | 544 | 521 | 532 | 347,200 |
2016/05/19 | 514 | 537 | 509 | 531 | 321,800 |
2016/05/18 | 535 | 536 | 508 | 518 | 410,300 |
2016/05/17 | 525 | 539 | 523 | 535 | 243,600 |
2016/05/16 | 539 | 544 | 517 | 525 | 512,900 |
2016/05/13 | 550 | 562 | 541 | 542 | 387,300 |
2016/05/12 | 588 | 589 | 553 | 555 | 651,200 |
2016/05/11 | 642 | 650 | 573 | 590 | 2,546,900 |
2016/05/10 | 637 | 637 | 612 | 637 | 1,557,000 |
2016/05/09 | 535 | 550 | 526 | 537 | 802,900 |
2016/05/06 | 548 | 555 | 522 | 524 | 1,757,100 |
2016/05/02 | 612 | 626 | 605 | 622 | 452,500 |
2016/04/28 | 657 | 661 | 630 | 644 | 488,500 |
2016/04/27 | 652 | 666 | 648 | 658 | 348,700 |
2016/04/26 | 678 | 689 | 633 | 642 | 786,800 |
2016/04/25 | 700 | 700 | 677 | 683 | 456,900 |
2016/04/22 | 700 | 707 | 675 | 700 | 688,600 |
2016/04/21 | 709 | 740 | 702 | 704 | 1,449,700 |
2016/04/20 | 697 | 703 | 677 | 680 | 651,400 |
2016/04/19 | 698 | 712 | 668 | 687 | 667,300 |
2016/04/18 | 700 | 707 | 666 | 679 | 1,092,900 |
2016/04/15 | 687 | 739 | 685 | 713 | 1,538,700 |
2016/04/14 | 695 | 765 | 685 | 712 | 3,557,400 |
2016/04/13 | 622 | 694 | 617 | 681 | 2,414,300 |
2016/04/12 | 608 | 643 | 599 | 612 | 1,052,700 |
2016/04/11 | 619 | 635 | 572 | 598 | 1,041,800 |
2016/04/08 | 604 | 638 | 599 | 622 | 1,023,300 |
2016/04/07 | 658 | 676 | 611 | 632 | 3,219,700 |
2016/04/06 | 555 | 654 | 552 | 628 | 3,531,900 |
2016/04/05 | 610 | 628 | 544 | 564 | 2,321,800 |
2016/04/04 | 639 | 640 | 579 | 640 | 4,336,500 |
2016/04/01 | 540 | 540 | 540 | 540 | 119,000 |
2016/03/31 | 468 | 472 | 457 | 460 | 136,000 |
2016/03/30 | 471 | 477 | 467 | 467 | 147,700 |
2016/03/29 | 468 | 476 | 467 | 473 | 80,900 |
2016/03/28 | 478 | 481 | 465 | 473 | 144,200 |
2016/03/25 | 477 | 482 | 475 | 479 | 86,900 |
2016/03/24 | 478 | 482 | 476 | 477 | 113,700 |
2016/03/23 | 473 | 482 | 468 | 478 | 172,600 |
2016/03/22 | 465 | 477 | 463 | 473 | 107,400 |
2016/03/18 | 470 | 477 | 458 | 461 | 187,200 |
2016/03/17 | 473 | 497 | 468 | 474 | 490,600 |
2016/03/16 | 458 | 478 | 457 | 475 | 186,600 |
2016/03/15 | 468 | 469 | 456 | 459 | 224,600 |
2016/03/14 | 478 | 482 | 467 | 471 | 249,500 |
2016/03/11 | 464 | 477 | 458 | 470 | 184,400 |
2016/03/10 | 450 | 467 | 449 | 466 | 164,900 |
2016/03/09 | 449 | 452 | 444 | 449 | 99,300 |
2016/03/08 | 470 | 470 | 445 | 452 | 288,600 |
2016/03/07 | 479 | 482 | 461 | 465 | 264,400 |
2016/03/04 | 458 | 477 | 453 | 475 | 274,600 |
2016/03/03 | 446 | 460 | 445 | 456 | 198,900 |
2016/03/02 | 446 | 451 | 440 | 445 | 238,200 |
2016/03/01 | 456 | 465 | 435 | 439 | 348,900 |
2016/02/29 | 432 | 457 | 431 | 452 | 312,500 |
2016/02/26 | 428 | 436 | 423 | 425 | 126,000 |
2016/02/25 | 417 | 426 | 417 | 424 | 104,900 |
2016/02/24 | 414 | 427 | 406 | 417 | 157,600 |
2016/02/23 | 428 | 431 | 411 | 413 | 199,000 |
2016/02/22 | 420 | 438 | 418 | 425 | 293,500 |
2016/02/19 | 436 | 437 | 418 | 427 | 205,100 |
2016/02/18 | 444 | 448 | 439 | 442 | 142,700 |
2016/02/17 | 432 | 447 | 419 | 432 | 233,000 |
2016/02/16 | 422 | 450 | 419 | 437 | 248,300 |
2016/02/15 | 416 | 433 | 406 | 423 | 246,900 |
2016/02/12 | 403 | 415 | 387 | 395 | 424,700 |
2016/02/10 | 463 | 470 | 424 | 435 | 309,000 |
2016/02/09 | 476 | 477 | 452 | 459 | 294,100 |
2016/02/08 | 494 | 494 | 477 | 491 | 214,000 |
2016/02/05 | 469 | 499 | 467 | 491 | 406,700 |
2016/02/04 | 505 | 506 | 476 | 477 | 538,200 |
2016/02/03 | 510 | 519 | 503 | 511 | 298,500 |
2016/02/02 | 535 | 543 | 508 | 516 | 546,000 |
2016/02/01 | 585 | 588 | 530 | 536 | 749,300 |
2016/01/29 | 532 | 563 | 526 | 559 | 364,900 |
2016/01/28 | 521 | 536 | 518 | 522 | 200,800 |
2016/01/27 | 522 | 525 | 512 | 521 | 178,900 |
2016/01/26 | 510 | 524 | 506 | 507 | 207,000 |
2016/01/25 | 513 | 525 | 502 | 523 | 254,300 |
2016/01/22 | 497 | 509 | 482 | 505 | 272,600 |
2016/01/21 | 488 | 519 | 476 | 478 | 389,800 |
2016/01/20 | 514 | 517 | 478 | 480 | 240,200 |
2016/01/19 | 518 | 518 | 487 | 504 | 232,700 |
2016/01/18 | 506 | 516 | 496 | 503 | 569,700 |
2016/01/15 | 570 | 572 | 522 | 528 | 350,400 |
2016/01/14 | 569 | 569 | 540 | 552 | 270,300 |
2016/01/13 | 587 | 592 | 580 | 590 | 145,400 |
2016/01/12 | 620 | 621 | 575 | 576 | 234,200 |
2016/01/08 | 633 | 644 | 618 | 622 | 185,700 |
2016/01/07 | 619 | 640 | 619 | 639 | 208,700 |
2016/01/06 | 620 | 631 | 616 | 619 | 138,900 |
2016/01/05 | 627 | 635 | 617 | 621 | 175,000 |
2016/01/04 | 653 | 653 | 630 | 634 | 209,300 |