メディパルホールディングス(7459)の株価時系列情報
メディパルホールディングス(7459)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 |
---|---|---|---|---|---|
2001/12/28 | 550 | 557 | 550 | 557 | 21,900 |
2001/12/27 | 547 | 554 | 535 | 549 | 104,700 |
2001/12/26 | 572 | 580 | 552 | 557 | 86,100 |
2001/12/25 | 552 | 570 | 552 | 570 | 65,700 |
2001/12/21 | 545 | 553 | 540 | 552 | 64,500 |
2001/12/20 | 543 | 555 | 543 | 545 | 124,200 |
2001/12/19 | 550 | 559 | 546 | 546 | 62,700 |
2001/12/18 | 560 | 564 | 539 | 548 | 139,800 |
2001/12/17 | 583 | 594 | 570 | 570 | 98,400 |
2001/12/14 | 566 | 594 | 566 | 581 | 282,700 |
2001/12/13 | 565 | 568 | 558 | 566 | 30,000 |
2001/12/12 | 560 | 564 | 551 | 558 | 123,400 |
2001/12/11 | 570 | 570 | 555 | 555 | 172,600 |
2001/12/10 | 595 | 597 | 567 | 570 | 74,400 |
2001/12/07 | 597 | 597 | 575 | 575 | 22,500 |
2001/12/06 | 599 | 600 | 584 | 595 | 98,500 |
2001/12/05 | 570 | 590 | 570 | 590 | 43,900 |
2001/12/04 | 570 | 590 | 563 | 590 | 52,300 |
2001/12/03 | 594 | 594 | 575 | 576 | 35,300 |
2001/11/30 | 577 | 594 | 575 | 584 | 33,200 |
2001/11/29 | 576 | 577 | 570 | 576 | 29,500 |
2001/11/28 | 572 | 595 | 572 | 580 | 33,600 |
2001/11/27 | 600 | 613 | 591 | 612 | 80,300 |
2001/11/26 | 585 | 600 | 585 | 600 | 128,900 |
2001/11/22 | 562 | 585 | 562 | 585 | 22,400 |
2001/11/21 | 561 | 575 | 561 | 563 | 21,700 |
2001/11/20 | 584 | 584 | 565 | 580 | 56,800 |
2001/11/19 | 595 | 595 | 568 | 585 | 74,300 |
2001/11/16 | 581 | 600 | 580 | 594 | 109,100 |
2001/11/15 | 561 | 581 | 561 | 579 | 164,200 |
2001/11/14 | 560 | 565 | 560 | 560 | 48,700 |
2001/11/13 | 555 | 559 | 555 | 559 | 53,700 |
2001/11/12 | 551 | 564 | 551 | 558 | 43,000 |
2001/11/09 | 568 | 568 | 553 | 553 | 47,700 |
2001/11/08 | 554 | 569 | 549 | 564 | 72,200 |
2001/11/07 | 560 | 561 | 546 | 558 | 129,900 |
2001/11/06 | 549 | 549 | 545 | 547 | 28,400 |
2001/11/05 | 530 | 550 | 530 | 549 | 62,200 |
2001/11/02 | 537 | 548 | 526 | 529 | 39,200 |
2001/11/01 | 555 | 555 | 530 | 537 | 95,200 |
2001/10/31 | 533 | 552 | 533 | 546 | 85,000 |
2001/10/30 | 535 | 540 | 535 | 538 | 77,800 |
2001/10/29 | 560 | 560 | 540 | 540 | 56,400 |
2001/10/26 | 565 | 568 | 551 | 551 | 205,100 |
2001/10/25 | 536 | 565 | 536 | 563 | 256,600 |
2001/10/24 | 529 | 535 | 529 | 532 | 100,100 |
2001/10/23 | 525 | 529 | 525 | 528 | 146,600 |
2001/10/22 | 522 | 522 | 520 | 522 | 20,700 |
2001/10/19 | 520 | 520 | 515 | 518 | 69,400 |
2001/10/18 | 530 | 530 | 518 | 524 | 84,400 |
2001/10/17 | 532 | 535 | 525 | 531 | 69,500 |
2001/10/16 | 530 | 536 | 529 | 530 | 57,000 |
2001/10/15 | 540 | 540 | 530 | 530 | 86,200 |
2001/10/12 | 544 | 545 | 530 | 539 | 109,800 |
2001/10/11 | 545 | 545 | 533 | 536 | 87,000 |
2001/10/10 | 545 | 545 | 510 | 525 | 49,500 |
2001/10/09 | 555 | 555 | 529 | 540 | 77,500 |
2001/10/05 | 562 | 562 | 550 | 555 | 81,900 |
2001/10/04 | 566 | 575 | 551 | 552 | 100,800 |
2001/10/03 | 570 | 570 | 551 | 552 | 164,000 |
2001/10/02 | 585 | 600 | 557 | 560 | 165,700 |
2001/10/01 | 630 | 631 | 576 | 576 | 180,600 |
2001/09/28 | 590 | 630 | 589 | 630 | 130,300 |
2001/09/27 | 598 | 598 | 585 | 590 | 359,300 |
2001/09/26 | 575 | 590 | 575 | 590 | 127,600 |
2001/09/25 | 560 | 575 | 559 | 574 | 134,800 |
2001/09/21 | 543 | 570 | 540 | 560 | 120,700 |
2001/09/20 | 536 | 553 | 536 | 553 | 133,700 |
2001/09/19 | 536 | 555 | 535 | 541 | 241,700 |
2001/09/18 | 528 | 540 | 517 | 535 | 88,100 |
2001/09/17 | 528 | 529 | 510 | 528 | 354,700 |
2001/09/14 | 520 | 528 | 518 | 528 | 108,500 |
2001/09/13 | 501 | 519 | 501 | 518 | 60,300 |
2001/09/12 | 501 | 530 | 501 | 519 | 81,100 |
2001/09/11 | 541 | 548 | 533 | 548 | 41,500 |
2001/09/10 | 560 | 566 | 550 | 552 | 70,500 |
2001/09/07 | 560 | 560 | 540 | 560 | 148,200 |
2001/09/06 | 555 | 561 | 555 | 561 | 111,300 |
2001/09/05 | 562 | 565 | 555 | 559 | 77,600 |
2001/09/04 | 571 | 575 | 563 | 570 | 103,300 |
2001/09/03 | 583 | 585 | 560 | 561 | 84,900 |
2001/08/31 | 583 | 587 | 580 | 582 | 80,300 |
2001/08/30 | 583 | 588 | 583 | 586 | 93,200 |
2001/08/29 | 590 | 595 | 583 | 585 | 38,200 |
2001/08/28 | 608 | 609 | 590 | 592 | 180,200 |
2001/08/27 | 590 | 610 | 590 | 605 | 217,400 |
2001/08/24 | 601 | 604 | 582 | 590 | 84,900 |
2001/08/23 | 612 | 613 | 600 | 601 | 55,500 |
2001/08/22 | 611 | 615 | 610 | 611 | 81,900 |
2001/08/21 | 596 | 618 | 596 | 617 | 175,400 |
2001/08/20 | 582 | 596 | 581 | 594 | 259,500 |
2001/08/17 | 580 | 597 | 575 | 586 | 420,000 |
2001/08/16 | 588 | 588 | 572 | 580 | 134,300 |
2001/08/15 | 592 | 596 | 585 | 588 | 133,500 |
2001/08/14 | 591 | 600 | 590 | 592 | 173,000 |
2001/08/13 | 600 | 600 | 591 | 591 | 102,400 |
2001/08/10 | 600 | 601 | 597 | 597 | 118,600 |
2001/08/09 | 612 | 612 | 602 | 602 | 137,600 |
2001/08/08 | 615 | 617 | 613 | 615 | 113,700 |
2001/08/07 | 613 | 621 | 607 | 618 | 113,200 |
2001/08/06 | 618 | 618 | 610 | 615 | 110,000 |
2001/08/03 | 621 | 629 | 618 | 618 | 117,700 |
2001/08/02 | 620 | 630 | 619 | 623 | 153,200 |
2001/08/01 | 629 | 629 | 618 | 622 | 97,600 |
2001/07/31 | 634 | 635 | 626 | 631 | 91,300 |
2001/07/30 | 630 | 640 | 628 | 634 | 126,300 |
2001/07/27 | 630 | 630 | 620 | 621 | 233,100 |
2001/07/26 | 643 | 643 | 626 | 627 | 94,200 |
2001/07/25 | 648 | 658 | 645 | 645 | 169,400 |
2001/07/24 | 650 | 651 | 635 | 648 | 62,200 |
2001/07/23 | 670 | 670 | 644 | 651 | 173,500 |
2001/07/19 | 670 | 675 | 663 | 671 | 136,400 |
2001/07/18 | 685 | 689 | 670 | 676 | 71,400 |
2001/07/17 | 700 | 700 | 690 | 691 | 117,900 |
2001/07/16 | 720 | 720 | 700 | 705 | 21,800 |
2001/07/13 | 699 | 710 | 697 | 700 | 226,800 |
2001/07/12 | 699 | 700 | 694 | 699 | 86,300 |
2001/07/11 | 712 | 712 | 698 | 699 | 176,400 |
2001/07/10 | 715 | 717 | 712 | 715 | 225,800 |
2001/07/09 | 720 | 726 | 714 | 723 | 54,900 |
2001/07/06 | 730 | 745 | 730 | 732 | 204,100 |
2001/07/05 | 737 | 740 | 725 | 730 | 105,100 |
2001/07/04 | 753 | 753 | 737 | 743 | 13,100 |
2001/07/03 | 751 | 765 | 750 | 758 | 16,600 |
2001/07/02 | 764 | 770 | 750 | 760 | 132,500 |
2001/06/29 | 772 | 777 | 754 | 764 | 76,900 |
2001/06/28 | 770 | 772 | 747 | 760 | 65,500 |
2001/06/27 | 777 | 777 | 768 | 773 | 57,900 |
2001/06/26 | 769 | 777 | 769 | 770 | 109,400 |
2001/06/25 | 760 | 770 | 759 | 765 | 178,700 |
2001/06/22 | 754 | 756 | 748 | 755 | 123,500 |
2001/06/21 | 744 | 753 | 743 | 745 | 112,000 |
2001/06/20 | 740 | 744 | 720 | 739 | 69,200 |
2001/06/19 | 720 | 738 | 720 | 730 | 121,700 |
2001/06/18 | 730 | 730 | 720 | 720 | 137,600 |
2001/06/15 | 721 | 726 | 706 | 724 | 75,300 |
2001/06/14 | 721 | 730 | 718 | 721 | 46,300 |
2001/06/13 | 720 | 724 | 718 | 720 | 30,300 |
2001/06/12 | 726 | 732 | 718 | 720 | 69,900 |
2001/06/11 | 741 | 744 | 720 | 727 | 233,300 |
2001/06/08 | 730 | 751 | 730 | 740 | 220,500 |
2001/06/07 | 749 | 749 | 740 | 742 | 47,400 |
2001/06/06 | 758 | 760 | 749 | 750 | 47,100 |
2001/06/05 | 750 | 765 | 749 | 755 | 62,900 |
2001/06/04 | 755 | 755 | 750 | 753 | 41,000 |
2001/06/01 | 750 | 756 | 750 | 752 | 94,300 |
2001/05/31 | 757 | 769 | 753 | 753 | 64,900 |
2001/05/30 | 769 | 777 | 761 | 764 | 66,900 |
2001/05/29 | 785 | 786 | 770 | 770 | 24,500 |
2001/05/28 | 776 | 788 | 776 | 778 | 33,700 |
2001/05/25 | 776 | 792 | 776 | 780 | 140,700 |
2001/05/24 | 787 | 787 | 775 | 775 | 88,700 |
2001/05/23 | 778 | 792 | 777 | 783 | 164,900 |
2001/05/22 | 773 | 780 | 765 | 768 | 65,200 |
2001/05/21 | 755 | 760 | 751 | 760 | 98,100 |
2001/05/18 | 770 | 770 | 750 | 750 | 182,100 |
2001/05/17 | 751 | 770 | 751 | 761 | 153,800 |
2001/05/16 | 760 | 760 | 742 | 742 | 394,600 |
2001/05/15 | 785 | 785 | 765 | 765 | 156,200 |
2001/05/14 | 798 | 798 | 781 | 782 | 51,900 |
2001/05/11 | 803 | 804 | 789 | 789 | 86,600 |
2001/05/10 | 802 | 808 | 802 | 805 | 40,800 |
2001/05/09 | 805 | 806 | 803 | 805 | 33,500 |
2001/05/08 | 818 | 819 | 802 | 806 | 72,200 |
2001/05/07 | 810 | 819 | 805 | 812 | 48,600 |
2001/05/02 | 819 | 820 | 803 | 805 | 78,600 |
2001/05/01 | 809 | 817 | 809 | 817 | 52,800 |
2001/04/27 | 809 | 809 | 800 | 809 | 43,100 |
2001/04/26 | 808 | 810 | 803 | 807 | 51,400 |
2001/04/25 | 809 | 814 | 805 | 810 | 105,100 |
2001/04/24 | 810 | 815 | 800 | 800 | 74,000 |
2001/04/23 | 810 | 822 | 800 | 800 | 40,000 |
2001/04/20 | 800 | 815 | 800 | 814 | 49,100 |
2001/04/19 | 801 | 815 | 799 | 810 | 79,400 |
2001/04/18 | 798 | 800 | 785 | 800 | 59,400 |
2001/04/17 | 790 | 800 | 787 | 798 | 106,800 |
2001/04/16 | 787 | 797 | 787 | 790 | 72,800 |
2001/04/13 | 780 | 787 | 770 | 787 | 47,200 |
2001/04/12 | 775 | 783 | 759 | 759 | 173,700 |
2001/04/11 | 775 | 795 | 762 | 780 | 83,600 |
2001/04/10 | 780 | 786 | 771 | 772 | 53,300 |
2001/04/09 | 788 | 815 | 780 | 780 | 80,600 |
2001/04/06 | 816 | 825 | 796 | 796 | 98,000 |
2001/04/05 | 793 | 826 | 793 | 813 | 187,200 |
2001/04/04 | 774 | 800 | 771 | 790 | 98,800 |
2001/04/03 | 784 | 790 | 767 | 784 | 50,600 |
2001/04/02 | 760 | 779 | 760 | 779 | 78,700 |
2001/03/30 | 776 | 780 | 755 | 755 | 92,100 |
2001/03/29 | 780 | 782 | 750 | 763 | 149,200 |
2001/03/28 | 796 | 800 | 780 | 780 | 110,400 |
2001/03/27 | 785 | 800 | 785 | 790 | 137,600 |
2001/03/26 | 769 | 785 | 765 | 785 | 279,400 |
2001/03/23 | 785 | 790 | 763 | 769 | 263,100 |
2001/03/22 | 804 | 818 | 782 | 789 | 432,000 |
2001/03/21 | 837 | 866 | 837 | 864 | 92,200 |
2001/03/19 | 841 | 850 | 837 | 841 | 105,600 |
2001/03/16 | 850 | 853 | 845 | 850 | 126,500 |
2001/03/15 | 852 | 861 | 841 | 860 | 118,500 |
2001/03/14 | 840 | 860 | 840 | 852 | 156,200 |
2001/03/13 | 835 | 850 | 835 | 849 | 122,600 |
2001/03/12 | 845 | 850 | 836 | 845 | 142,100 |
2001/03/09 | 844 | 852 | 844 | 852 | 147,700 |
2001/03/08 | 857 | 857 | 841 | 844 | 164,000 |
2001/03/07 | 863 | 869 | 858 | 860 | 306,700 |
2001/03/06 | 855 | 859 | 848 | 859 | 50,600 |
2001/03/05 | 870 | 870 | 855 | 857 | 29,500 |
2001/03/02 | 883 | 883 | 851 | 853 | 57,400 |
2001/03/01 | 900 | 900 | 881 | 890 | 36,000 |
2001/02/28 | 904 | 910 | 884 | 886 | 40,800 |
2001/02/27 | 920 | 920 | 898 | 898 | 96,700 |
2001/02/26 | 932 | 934 | 920 | 920 | 125,200 |
2001/02/23 | 926 | 936 | 920 | 932 | 97,700 |
2001/02/22 | 920 | 929 | 908 | 926 | 99,800 |
2001/02/21 | 910 | 930 | 910 | 929 | 123,400 |
2001/02/20 | 909 | 920 | 909 | 920 | 23,200 |
2001/02/19 | 920 | 920 | 888 | 909 | 17,200 |
2001/02/16 | 910 | 920 | 909 | 920 | 103,900 |
2001/02/15 | 890 | 910 | 888 | 909 | 92,700 |
2001/02/14 | 890 | 907 | 880 | 883 | 75,600 |
2001/02/13 | 887 | 905 | 880 | 897 | 94,700 |
2001/02/09 | 880 | 896 | 876 | 877 | 52,600 |
2001/02/08 | 870 | 880 | 870 | 874 | 32,900 |
2001/02/07 | 881 | 889 | 869 | 874 | 57,100 |
2001/02/06 | 886 | 890 | 861 | 880 | 192,900 |
2001/02/05 | 860 | 870 | 851 | 857 | 58,000 |
2001/02/02 | 880 | 880 | 862 | 862 | 60,800 |
2001/02/01 | 897 | 897 | 877 | 880 | 54,400 |
2001/01/31 | 880 | 895 | 875 | 895 | 123,600 |
2001/01/30 | 898 | 901 | 880 | 901 | 79,400 |
2001/01/29 | 884 | 899 | 884 | 896 | 34,100 |
2001/01/26 | 885 | 900 | 878 | 900 | 57,400 |
2001/01/25 | 883 | 903 | 878 | 902 | 121,800 |
2001/01/24 | 888 | 892 | 881 | 883 | 66,400 |
2001/01/23 | 895 | 902 | 893 | 898 | 116,000 |
2001/01/22 | 892 | 910 | 892 | 900 | 62,200 |
2001/01/19 | 929 | 929 | 909 | 922 | 78,000 |
2001/01/18 | 904 | 925 | 904 | 925 | 72,300 |
2001/01/17 | 915 | 920 | 901 | 917 | 32,600 |
2001/01/16 | 910 | 913 | 900 | 913 | 38,800 |
2001/01/15 | 898 | 908 | 889 | 900 | 46,900 |
2001/01/12 | 880 | 901 | 880 | 888 | 142,200 |
2001/01/11 | 880 | 890 | 860 | 880 | 100,100 |
2001/01/10 | 895 | 896 | 880 | 890 | 54,800 |
2001/01/09 | 911 | 911 | 890 | 895 | 38,200 |
2001/01/05 | 899 | 900 | 889 | 894 | 83,000 |
2001/01/04 | 915 | 915 | 895 | 899 | 30,700 |