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 |
---|---|---|---|---|---|
2017/12/29 | 613 | 613 | 602 | 608 | 151,000 |
2017/12/28 | 610 | 618 | 605 | 613 | 169,200 |
2017/12/27 | 594 | 611 | 594 | 604 | 144,900 |
2017/12/26 | 592 | 604 | 592 | 595 | 250,800 |
2017/12/25 | 598 | 617 | 592 | 599 | 576,700 |
2017/12/22 | 655 | 657 | 646 | 648 | 109,900 |
2017/12/21 | 647 | 663 | 640 | 654 | 197,900 |
2017/12/20 | 631 | 654 | 625 | 647 | 294,800 |
2017/12/19 | 650 | 650 | 635 | 640 | 131,700 |
2017/12/18 | 668 | 671 | 645 | 650 | 221,300 |
2017/12/15 | 684 | 684 | 665 | 667 | 215,600 |
2017/12/14 | 710 | 710 | 681 | 688 | 286,300 |
2017/12/13 | 688 | 712 | 674 | 710 | 316,100 |
2017/12/12 | 701 | 711 | 681 | 688 | 394,400 |
2017/12/11 | 687 | 727 | 681 | 698 | 916,100 |
2017/12/08 | 672 | 678 | 642 | 647 | 303,800 |
2017/12/07 | 640 | 679 | 636 | 670 | 444,000 |
2017/12/06 | 611 | 640 | 603 | 633 | 438,600 |
2017/12/05 | 605 | 609 | 588 | 600 | 285,900 |
2017/12/04 | 600 | 621 | 592 | 612 | 311,100 |
2017/12/01 | 599 | 604 | 591 | 597 | 206,200 |
2017/11/30 | 600 | 601 | 592 | 595 | 120,700 |
2017/11/29 | 600 | 606 | 589 | 598 | 173,600 |
2017/11/28 | 580 | 603 | 579 | 601 | 128,600 |
2017/11/27 | 590 | 590 | 577 | 580 | 73,100 |
2017/11/24 | 591 | 595 | 579 | 586 | 152,900 |
2017/11/22 | 602 | 606 | 590 | 590 | 186,800 |
2017/11/21 | 600 | 611 | 598 | 600 | 98,100 |
2017/11/20 | 602 | 617 | 589 | 601 | 207,100 |
2017/11/17 | 575 | 624 | 567 | 609 | 619,500 |
2017/11/16 | 552 | 570 | 551 | 558 | 117,900 |
2017/11/15 | 581 | 582 | 553 | 554 | 165,500 |
2017/11/14 | 546 | 605 | 546 | 584 | 522,100 |
2017/11/13 | 553 | 554 | 543 | 545 | 78,600 |
2017/11/10 | 566 | 575 | 553 | 556 | 223,300 |
2017/11/09 | 554 | 650 | 554 | 577 | 1,142,700 |
2017/11/08 | 545 | 550 | 538 | 550 | 107,600 |
2017/11/07 | 535 | 544 | 526 | 541 | 98,100 |
2017/11/06 | 544 | 556 | 531 | 533 | 229,900 |
2017/11/02 | 542 | 544 | 534 | 539 | 73,000 |
2017/11/01 | 538 | 544 | 536 | 541 | 63,500 |
2017/10/31 | 541 | 543 | 531 | 536 | 67,000 |
2017/10/30 | 546 | 550 | 536 | 542 | 111,100 |
2017/10/27 | 550 | 551 | 540 | 543 | 83,400 |
2017/10/26 | 545 | 556 | 540 | 548 | 180,400 |
2017/10/25 | 545 | 548 | 538 | 544 | 66,200 |
2017/10/24 | 555 | 555 | 545 | 547 | 69,200 |
2017/10/23 | 570 | 570 | 553 | 555 | 176,400 |
2017/10/20 | 539 | 570 | 538 | 547 | 296,400 |
2017/10/19 | 539 | 540 | 531 | 539 | 49,100 |
2017/10/18 | 545 | 545 | 528 | 534 | 87,700 |
2017/10/17 | 542 | 542 | 529 | 535 | 63,400 |
2017/10/16 | 537 | 542 | 535 | 539 | 70,500 |
2017/10/13 | 520 | 537 | 518 | 536 | 204,200 |
2017/10/12 | 516 | 520 | 512 | 514 | 40,700 |
2017/10/11 | 522 | 522 | 513 | 515 | 43,800 |
2017/10/10 | 511 | 523 | 510 | 519 | 120,600 |
2017/10/06 | 509 | 511 | 507 | 509 | 45,000 |
2017/10/05 | 511 | 511 | 505 | 507 | 44,100 |
2017/10/04 | 511 | 515 | 509 | 511 | 37,000 |
2017/10/03 | 515 | 515 | 507 | 512 | 81,600 |
2017/10/02 | 510 | 524 | 510 | 513 | 97,500 |
2017/09/29 | 506 | 509 | 504 | 508 | 65,800 |
2017/09/28 | 512 | 513 | 504 | 508 | 66,300 |
2017/09/27 | 514 | 515 | 508 | 512 | 30,000 |
2017/09/26 | 515 | 515 | 505 | 511 | 103,200 |
2017/09/25 | 516 | 516 | 509 | 515 | 60,600 |
2017/09/22 | 520 | 520 | 507 | 518 | 82,400 |
2017/09/21 | 508 | 533 | 506 | 522 | 293,400 |
2017/09/20 | 498 | 503 | 488 | 502 | 99,400 |
2017/09/19 | 500 | 501 | 494 | 499 | 82,400 |
2017/09/15 | 500 | 503 | 497 | 500 | 48,900 |
2017/09/14 | 500 | 502 | 497 | 500 | 21,500 |
2017/09/13 | 500 | 501 | 497 | 500 | 24,600 |
2017/09/12 | 504 | 504 | 498 | 500 | 20,700 |
2017/09/11 | 492 | 507 | 492 | 500 | 63,000 |
2017/09/08 | 485 | 490 | 484 | 486 | 44,400 |
2017/09/07 | 488 | 491 | 484 | 489 | 21,700 |
2017/09/06 | 485 | 492 | 484 | 488 | 34,200 |
2017/09/05 | 496 | 498 | 489 | 492 | 64,600 |
2017/09/04 | 505 | 505 | 495 | 495 | 40,600 |
2017/09/01 | 508 | 508 | 503 | 508 | 46,500 |
2017/08/31 | 508 | 510 | 502 | 508 | 33,700 |
2017/08/30 | 506 | 512 | 504 | 507 | 55,300 |
2017/08/29 | 499 | 504 | 496 | 504 | 59,700 |
2017/08/28 | 500 | 504 | 499 | 502 | 39,800 |
2017/08/25 | 496 | 498 | 494 | 497 | 25,000 |
2017/08/24 | 494 | 497 | 493 | 494 | 28,300 |
2017/08/23 | 497 | 497 | 492 | 494 | 47,400 |
2017/08/22 | 499 | 500 | 492 | 492 | 32,500 |
2017/08/21 | 496 | 499 | 495 | 497 | 27,100 |
2017/08/18 | 500 | 508 | 492 | 494 | 59,100 |
2017/08/17 | 505 | 508 | 503 | 506 | 46,400 |
2017/08/16 | 512 | 512 | 506 | 507 | 43,800 |
2017/08/15 | 515 | 515 | 507 | 510 | 46,000 |
2017/08/14 | 496 | 519 | 496 | 517 | 104,700 |
2017/08/10 | 510 | 520 | 510 | 516 | 77,000 |
2017/08/09 | 525 | 526 | 504 | 517 | 226,200 |
2017/08/08 | 523 | 530 | 510 | 530 | 163,800 |
2017/08/07 | 515 | 520 | 509 | 517 | 108,900 |
2017/08/04 | 502 | 514 | 497 | 513 | 106,200 |
2017/08/03 | 495 | 503 | 490 | 503 | 103,400 |
2017/08/02 | 480 | 490 | 478 | 488 | 37,300 |
2017/08/01 | 482 | 482 | 476 | 480 | 63,700 |
2017/07/31 | 485 | 485 | 478 | 482 | 46,900 |
2017/07/28 | 486 | 488 | 483 | 486 | 45,300 |
2017/07/27 | 486 | 489 | 485 | 485 | 50,800 |
2017/07/26 | 490 | 492 | 486 | 490 | 46,600 |
2017/07/25 | 495 | 495 | 487 | 490 | 55,500 |
2017/07/24 | 497 | 499 | 487 | 493 | 116,900 |
2017/07/21 | 493 | 575 | 490 | 497 | 577,500 |
2017/07/20 | 496 | 497 | 493 | 495 | 16,200 |
2017/07/19 | 490 | 495 | 488 | 493 | 21,000 |
2017/07/18 | 493 | 495 | 489 | 491 | 17,800 |
2017/07/14 | 496 | 500 | 492 | 493 | 23,100 |
2017/07/13 | 495 | 495 | 490 | 492 | 14,700 |
2017/07/12 | 499 | 499 | 493 | 494 | 20,700 |
2017/07/11 | 501 | 505 | 496 | 500 | 20,300 |
2017/07/10 | 500 | 502 | 500 | 501 | 16,500 |
2017/07/07 | 499 | 500 | 495 | 495 | 36,200 |
2017/07/06 | 506 | 506 | 500 | 501 | 15,900 |
2017/07/05 | 503 | 509 | 498 | 504 | 37,100 |
2017/07/04 | 516 | 516 | 502 | 502 | 43,300 |
2017/07/03 | 516 | 516 | 509 | 513 | 48,200 |
2017/06/30 | 509 | 514 | 505 | 512 | 31,400 |
2017/06/29 | 512 | 514 | 505 | 512 | 40,000 |
2017/06/28 | 508 | 520 | 505 | 509 | 52,300 |
2017/06/27 | 514 | 514 | 506 | 510 | 38,800 |
2017/06/26 | 511 | 517 | 510 | 511 | 22,800 |
2017/06/23 | 513 | 514 | 506 | 511 | 34,900 |
2017/06/22 | 514 | 515 | 508 | 513 | 42,200 |
2017/06/21 | 507 | 517 | 505 | 514 | 65,800 |
2017/06/20 | 509 | 511 | 503 | 510 | 91,800 |
2017/06/19 | 500 | 506 | 500 | 504 | 33,200 |
2017/06/16 | 500 | 503 | 498 | 500 | 24,500 |
2017/06/15 | 499 | 502 | 496 | 499 | 22,200 |
2017/06/14 | 502 | 504 | 498 | 500 | 40,300 |
2017/06/13 | 492 | 502 | 490 | 502 | 56,700 |
2017/06/12 | 492 | 494 | 490 | 492 | 20,400 |
2017/06/09 | 489 | 493 | 486 | 491 | 32,900 |
2017/06/08 | 495 | 495 | 489 | 489 | 27,600 |
2017/06/07 | 492 | 496 | 492 | 495 | 26,000 |
2017/06/06 | 500 | 500 | 490 | 492 | 51,200 |
2017/06/05 | 502 | 505 | 488 | 500 | 51,700 |
2017/06/02 | 492 | 503 | 492 | 502 | 70,500 |
2017/06/01 | 484 | 493 | 484 | 492 | 72,800 |
2017/05/31 | 493 | 493 | 480 | 484 | 75,900 |
2017/05/30 | 483 | 488 | 480 | 488 | 32,600 |
2017/05/29 | 488 | 492 | 483 | 483 | 59,000 |
2017/05/26 | 491 | 492 | 488 | 488 | 71,700 |
2017/05/25 | 501 | 505 | 496 | 496 | 67,700 |
2017/05/24 | 510 | 512 | 502 | 503 | 26,900 |
2017/05/23 | 503 | 511 | 503 | 507 | 34,600 |
2017/05/22 | 500 | 510 | 500 | 503 | 44,000 |
2017/05/19 | 504 | 506 | 497 | 498 | 43,900 |
2017/05/18 | 497 | 501 | 494 | 501 | 51,600 |
2017/05/17 | 509 | 509 | 500 | 507 | 41,200 |
2017/05/16 | 514 | 518 | 504 | 512 | 73,300 |
2017/05/15 | 493 | 511 | 493 | 511 | 72,000 |
2017/05/12 | 490 | 492 | 484 | 491 | 44,900 |
2017/05/11 | 506 | 507 | 485 | 491 | 66,500 |
2017/05/10 | 495 | 519 | 487 | 501 | 195,700 |
2017/05/09 | 517 | 524 | 515 | 521 | 67,800 |
2017/05/08 | 511 | 517 | 509 | 517 | 67,000 |
2017/05/02 | 505 | 510 | 502 | 504 | 45,900 |
2017/05/01 | 485 | 504 | 485 | 501 | 76,500 |
2017/04/28 | 490 | 491 | 480 | 485 | 53,400 |
2017/04/27 | 486 | 496 | 486 | 494 | 38,600 |
2017/04/26 | 498 | 499 | 488 | 490 | 60,800 |
2017/04/25 | 492 | 497 | 489 | 495 | 53,300 |
2017/04/24 | 490 | 493 | 482 | 492 | 33,200 |
2017/04/21 | 489 | 492 | 484 | 487 | 38,200 |
2017/04/20 | 483 | 490 | 482 | 489 | 73,600 |
2017/04/19 | 480 | 494 | 480 | 487 | 44,800 |
2017/04/18 | 485 | 485 | 478 | 480 | 12,900 |
2017/04/17 | 470 | 484 | 470 | 477 | 33,600 |
2017/04/14 | 471 | 473 | 464 | 469 | 32,200 |
2017/04/13 | 457 | 477 | 457 | 474 | 56,300 |
2017/04/12 | 476 | 478 | 460 | 472 | 80,100 |
2017/04/11 | 491 | 494 | 477 | 478 | 98,900 |
2017/04/10 | 490 | 495 | 482 | 493 | 65,800 |
2017/04/07 | 478 | 492 | 477 | 486 | 151,700 |
2017/04/06 | 496 | 499 | 471 | 481 | 140,700 |
2017/04/05 | 506 | 512 | 497 | 499 | 68,200 |
2017/04/04 | 522 | 528 | 499 | 504 | 116,100 |
2017/04/03 | 547 | 548 | 523 | 528 | 92,400 |
2017/03/31 | 523 | 545 | 523 | 540 | 263,400 |
2017/03/30 | 520 | 523 | 506 | 516 | 153,700 |
2017/03/29 | 540 | 540 | 520 | 527 | 137,400 |
2017/03/28 | 496 | 543 | 496 | 543 | 252,700 |
2017/03/27 | 499 | 504 | 494 | 495 | 113,200 |
2017/03/24 | 482 | 496 | 479 | 496 | 131,600 |
2017/03/23 | 478 | 481 | 475 | 479 | 32,300 |
2017/03/22 | 472 | 484 | 472 | 479 | 57,500 |
2017/03/21 | 488 | 492 | 480 | 480 | 66,100 |
2017/03/17 | 474 | 488 | 472 | 488 | 131,300 |
2017/03/16 | 474 | 477 | 469 | 477 | 85,400 |
2017/03/15 | 470 | 472 | 466 | 470 | 43,900 |
2017/03/14 | 472 | 472 | 466 | 469 | 26,600 |
2017/03/13 | 470 | 480 | 466 | 470 | 118,000 |
2017/03/10 | 470 | 472 | 460 | 466 | 117,600 |
2017/03/09 | 478 | 478 | 459 | 467 | 78,400 |
2017/03/08 | 457 | 484 | 456 | 473 | 257,500 |
2017/03/07 | 450 | 457 | 449 | 456 | 38,000 |
2017/03/06 | 445 | 451 | 444 | 449 | 21,600 |
2017/03/03 | 455 | 455 | 440 | 447 | 34,100 |
2017/03/02 | 453 | 455 | 452 | 455 | 32,200 |
2017/03/01 | 453 | 453 | 449 | 451 | 45,600 |
2017/02/28 | 446 | 452 | 445 | 449 | 53,600 |
2017/02/27 | 448 | 448 | 438 | 440 | 63,000 |
2017/02/24 | 446 | 454 | 446 | 450 | 41,400 |
2017/02/23 | 451 | 451 | 446 | 447 | 30,600 |
2017/02/22 | 455 | 455 | 449 | 449 | 21,100 |
2017/02/21 | 454 | 454 | 448 | 454 | 74,500 |
2017/02/20 | 440 | 455 | 440 | 454 | 127,300 |
2017/02/17 | 438 | 443 | 437 | 440 | 47,400 |
2017/02/16 | 437 | 440 | 436 | 438 | 27,400 |
2017/02/15 | 439 | 439 | 431 | 438 | 41,300 |
2017/02/14 | 422 | 442 | 422 | 434 | 109,900 |
2017/02/13 | 420 | 421 | 419 | 420 | 60,300 |
2017/02/10 | 415 | 419 | 415 | 418 | 33,600 |
2017/02/09 | 416 | 417 | 412 | 415 | 42,900 |
2017/02/08 | 414 | 420 | 412 | 419 | 40,400 |
2017/02/07 | 414 | 416 | 412 | 412 | 17,300 |
2017/02/06 | 415 | 418 | 413 | 418 | 20,200 |
2017/02/03 | 415 | 428 | 414 | 415 | 30,200 |
2017/02/02 | 419 | 421 | 415 | 415 | 38,500 |
2017/02/01 | 414 | 422 | 414 | 419 | 84,600 |
2017/01/31 | 420 | 420 | 411 | 414 | 88,100 |
2017/01/30 | 429 | 430 | 422 | 424 | 40,400 |
2017/01/27 | 431 | 432 | 427 | 429 | 33,500 |
2017/01/26 | 428 | 432 | 425 | 430 | 60,600 |
2017/01/25 | 432 | 432 | 424 | 427 | 33,300 |
2017/01/24 | 427 | 430 | 423 | 426 | 39,500 |
2017/01/23 | 428 | 435 | 422 | 427 | 38,500 |
2017/01/20 | 446 | 447 | 425 | 430 | 103,000 |
2017/01/19 | 434 | 439 | 427 | 438 | 65,200 |
2017/01/18 | 426 | 431 | 424 | 430 | 35,600 |
2017/01/17 | 432 | 439 | 426 | 428 | 52,900 |
2017/01/16 | 436 | 439 | 429 | 434 | 54,000 |
2017/01/13 | 435 | 445 | 435 | 438 | 55,200 |
2017/01/12 | 446 | 448 | 436 | 438 | 87,600 |
2017/01/11 | 450 | 450 | 443 | 446 | 62,400 |
2017/01/10 | 448 | 450 | 445 | 447 | 86,000 |
2017/01/06 | 442 | 445 | 439 | 445 | 43,300 |
2017/01/05 | 440 | 442 | 439 | 441 | 58,500 |
2017/01/04 | 437 | 440 | 434 | 440 | 89,600 |