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 |
---|---|---|---|---|---|
2003/12/30 | 1,049 | 1,064 | 1,047 | 1,048 | 179,900 |
2003/12/29 | 1,049 | 1,050 | 1,027 | 1,036 | 165,300 |
2003/12/26 | 1,050 | 1,051 | 1,040 | 1,049 | 126,300 |
2003/12/25 | 1,050 | 1,051 | 1,030 | 1,050 | 251,800 |
2003/12/24 | 1,082 | 1,085 | 1,036 | 1,050 | 467,200 |
2003/12/22 | 1,077 | 1,100 | 1,065 | 1,089 | 524,600 |
2003/12/19 | 1,072 | 1,081 | 1,054 | 1,073 | 633,000 |
2003/12/18 | 1,051 | 1,071 | 1,046 | 1,071 | 443,100 |
2003/12/17 | 1,047 | 1,074 | 1,016 | 1,066 | 867,600 |
2003/12/16 | 1,024 | 1,052 | 1,018 | 1,036 | 748,900 |
2003/12/15 | 1,016 | 1,022 | 1,000 | 1,017 | 719,900 |
2003/12/12 | 982 | 1,010 | 979 | 991 | 1,187,900 |
2003/12/11 | 944 | 993 | 944 | 979 | 903,100 |
2003/12/10 | 940 | 944 | 934 | 942 | 182,700 |
2003/12/09 | 933 | 938 | 930 | 932 | 164,700 |
2003/12/08 | 933 | 940 | 921 | 923 | 121,300 |
2003/12/05 | 944 | 944 | 931 | 942 | 107,200 |
2003/12/04 | 944 | 947 | 937 | 943 | 213,100 |
2003/12/03 | 921 | 948 | 921 | 936 | 317,700 |
2003/12/02 | 935 | 946 | 921 | 921 | 244,000 |
2003/12/01 | 925 | 929 | 911 | 925 | 166,000 |
2003/11/28 | 934 | 936 | 924 | 931 | 203,000 |
2003/11/27 | 942 | 950 | 933 | 938 | 344,400 |
2003/11/26 | 929 | 937 | 921 | 932 | 168,200 |
2003/11/25 | 923 | 930 | 918 | 923 | 402,600 |
2003/11/21 | 928 | 932 | 918 | 918 | 297,100 |
2003/11/20 | 927 | 929 | 915 | 918 | 203,300 |
2003/11/19 | 910 | 939 | 905 | 935 | 386,400 |
2003/11/18 | 923 | 928 | 904 | 915 | 190,600 |
2003/11/17 | 942 | 950 | 917 | 920 | 292,200 |
2003/11/14 | 950 | 963 | 938 | 938 | 756,800 |
2003/11/13 | 922 | 946 | 922 | 945 | 433,300 |
2003/11/12 | 895 | 926 | 895 | 920 | 350,600 |
2003/11/11 | 881 | 900 | 881 | 898 | 279,900 |
2003/11/10 | 878 | 887 | 877 | 881 | 71,400 |
2003/11/07 | 880 | 890 | 876 | 876 | 137,800 |
2003/11/06 | 895 | 895 | 872 | 877 | 144,500 |
2003/11/05 | 894 | 898 | 889 | 895 | 76,400 |
2003/11/04 | 896 | 899 | 888 | 893 | 109,800 |
2003/10/31 | 895 | 896 | 877 | 885 | 173,600 |
2003/10/30 | 900 | 903 | 895 | 895 | 173,300 |
2003/10/29 | 910 | 910 | 896 | 899 | 217,500 |
2003/10/28 | 908 | 912 | 908 | 909 | 148,200 |
2003/10/27 | 901 | 912 | 901 | 907 | 153,300 |
2003/10/24 | 904 | 910 | 895 | 900 | 161,000 |
2003/10/23 | 921 | 921 | 902 | 903 | 251,800 |
2003/10/22 | 905 | 935 | 902 | 921 | 428,800 |
2003/10/21 | 900 | 905 | 890 | 895 | 129,800 |
2003/10/20 | 890 | 894 | 878 | 883 | 118,200 |
2003/10/17 | 895 | 896 | 874 | 885 | 170,200 |
2003/10/16 | 909 | 909 | 884 | 895 | 133,300 |
2003/10/15 | 908 | 909 | 897 | 900 | 186,500 |
2003/10/14 | 892 | 904 | 892 | 897 | 175,500 |
2003/10/10 | 896 | 900 | 890 | 894 | 219,700 |
2003/10/09 | 900 | 904 | 895 | 895 | 124,800 |
2003/10/08 | 897 | 903 | 895 | 898 | 104,900 |
2003/10/07 | 897 | 906 | 897 | 905 | 106,800 |
2003/10/06 | 902 | 910 | 896 | 901 | 354,700 |
2003/10/03 | 922 | 926 | 897 | 912 | 286,600 |
2003/10/02 | 921 | 945 | 920 | 936 | 158,700 |
2003/10/01 | 944 | 950 | 928 | 930 | 211,100 |
2003/09/30 | 928 | 955 | 928 | 943 | 551,900 |
2003/09/29 | 927 | 950 | 912 | 937 | 523,300 |
2003/09/26 | 911 | 927 | 910 | 924 | 747,900 |
2003/09/25 | 891 | 911 | 891 | 910 | 554,900 |
2003/09/24 | 893 | 905 | 879 | 891 | 303,100 |
2003/09/22 | 880 | 899 | 880 | 888 | 512,500 |
2003/09/19 | 874 | 890 | 865 | 890 | 629,000 |
2003/09/18 | 867 | 874 | 863 | 864 | 299,900 |
2003/09/17 | 877 | 880 | 855 | 861 | 192,700 |
2003/09/16 | 853 | 884 | 852 | 873 | 550,000 |
2003/09/12 | 855 | 855 | 841 | 851 | 618,300 |
2003/09/11 | 853 | 856 | 846 | 856 | 436,800 |
2003/09/10 | 836 | 850 | 836 | 850 | 316,300 |
2003/09/09 | 835 | 846 | 829 | 841 | 550,900 |
2003/09/08 | 838 | 841 | 827 | 831 | 315,900 |
2003/09/05 | 840 | 842 | 830 | 831 | 355,500 |
2003/09/04 | 813 | 843 | 813 | 831 | 647,800 |
2003/09/03 | 810 | 820 | 810 | 812 | 368,100 |
2003/09/02 | 818 | 819 | 808 | 810 | 283,900 |
2003/09/01 | 820 | 831 | 816 | 817 | 270,600 |
2003/08/29 | 811 | 831 | 805 | 819 | 388,300 |
2003/08/28 | 812 | 815 | 811 | 812 | 330,100 |
2003/08/27 | 824 | 824 | 811 | 813 | 321,900 |
2003/08/26 | 829 | 831 | 824 | 824 | 206,500 |
2003/08/25 | 824 | 833 | 823 | 829 | 372,700 |
2003/08/22 | 837 | 837 | 824 | 824 | 413,700 |
2003/08/21 | 833 | 844 | 833 | 836 | 144,000 |
2003/08/20 | 832 | 854 | 832 | 843 | 238,900 |
2003/08/19 | 841 | 849 | 828 | 834 | 216,900 |
2003/08/18 | 855 | 868 | 841 | 841 | 202,300 |
2003/08/15 | 861 | 863 | 855 | 856 | 234,300 |
2003/08/14 | 860 | 872 | 856 | 860 | 177,000 |
2003/08/13 | 870 | 883 | 870 | 873 | 101,400 |
2003/08/12 | 864 | 880 | 863 | 864 | 226,200 |
2003/08/11 | 860 | 871 | 852 | 854 | 216,500 |
2003/08/08 | 860 | 861 | 840 | 852 | 486,100 |
2003/08/07 | 877 | 896 | 866 | 866 | 134,400 |
2003/08/06 | 872 | 890 | 870 | 876 | 124,700 |
2003/08/05 | 885 | 886 | 877 | 878 | 143,600 |
2003/08/04 | 890 | 913 | 875 | 894 | 222,900 |
2003/08/01 | 900 | 905 | 895 | 900 | 180,100 |
2003/07/31 | 917 | 917 | 901 | 906 | 213,300 |
2003/07/30 | 900 | 915 | 896 | 911 | 177,400 |
2003/07/29 | 910 | 921 | 906 | 910 | 237,000 |
2003/07/28 | 910 | 916 | 892 | 911 | 218,200 |
2003/07/25 | 911 | 916 | 901 | 907 | 370,600 |
2003/07/24 | 907 | 914 | 899 | 911 | 559,800 |
2003/07/23 | 900 | 906 | 898 | 906 | 522,700 |
2003/07/22 | 890 | 896 | 890 | 895 | 305,600 |
2003/07/18 | 880 | 891 | 880 | 889 | 338,800 |
2003/07/17 | 870 | 882 | 870 | 880 | 323,800 |
2003/07/16 | 860 | 866 | 852 | 864 | 399,300 |
2003/07/15 | 862 | 864 | 851 | 851 | 337,900 |
2003/07/14 | 847 | 863 | 844 | 857 | 496,500 |
2003/07/11 | 841 | 848 | 827 | 827 | 346,300 |
2003/07/10 | 851 | 855 | 841 | 841 | 469,500 |
2003/07/09 | 850 | 857 | 847 | 849 | 376,900 |
2003/07/08 | 886 | 887 | 851 | 856 | 346,500 |
2003/07/07 | 897 | 899 | 886 | 892 | 117,200 |
2003/07/04 | 885 | 901 | 885 | 897 | 113,500 |
2003/07/03 | 900 | 903 | 890 | 890 | 236,300 |
2003/07/02 | 896 | 899 | 890 | 897 | 127,000 |
2003/07/01 | 898 | 902 | 893 | 896 | 173,300 |
2003/06/30 | 900 | 901 | 892 | 898 | 136,600 |
2003/06/27 | 906 | 907 | 899 | 903 | 76,200 |
2003/06/26 | 909 | 909 | 905 | 906 | 266,900 |
2003/06/25 | 893 | 913 | 893 | 909 | 674,900 |
2003/06/24 | 892 | 900 | 888 | 889 | 783,400 |
2003/06/23 | 900 | 900 | 886 | 887 | 296,300 |
2003/06/20 | 887 | 900 | 885 | 897 | 275,600 |
2003/06/19 | 891 | 894 | 886 | 888 | 336,200 |
2003/06/18 | 897 | 901 | 891 | 897 | 355,800 |
2003/06/17 | 900 | 900 | 892 | 896 | 158,400 |
2003/06/16 | 899 | 900 | 893 | 900 | 196,500 |
2003/06/13 | 898 | 901 | 890 | 891 | 574,900 |
2003/06/12 | 890 | 890 | 880 | 884 | 285,900 |
2003/06/11 | 880 | 892 | 880 | 885 | 385,200 |
2003/06/10 | 885 | 886 | 878 | 880 | 274,700 |
2003/06/09 | 893 | 893 | 885 | 885 | 186,700 |
2003/06/06 | 883 | 893 | 883 | 889 | 211,000 |
2003/06/05 | 889 | 889 | 880 | 884 | 122,000 |
2003/06/04 | 890 | 895 | 885 | 885 | 96,700 |
2003/06/03 | 888 | 896 | 887 | 887 | 119,100 |
2003/06/02 | 888 | 895 | 885 | 885 | 67,100 |
2003/05/30 | 898 | 898 | 879 | 879 | 251,800 |
2003/05/29 | 890 | 895 | 881 | 895 | 241,800 |
2003/05/28 | 900 | 902 | 896 | 896 | 101,900 |
2003/05/27 | 906 | 910 | 896 | 896 | 162,600 |
2003/05/26 | 907 | 910 | 902 | 902 | 112,700 |
2003/05/23 | 915 | 915 | 904 | 907 | 183,100 |
2003/05/22 | 915 | 920 | 911 | 915 | 87,300 |
2003/05/21 | 925 | 925 | 903 | 905 | 136,400 |
2003/05/20 | 918 | 927 | 917 | 919 | 156,600 |
2003/05/19 | 919 | 922 | 913 | 918 | 187,900 |
2003/05/16 | 913 | 921 | 911 | 921 | 246,200 |
2003/05/15 | 922 | 925 | 911 | 913 | 297,700 |
2003/05/14 | 955 | 955 | 930 | 930 | 287,000 |
2003/05/13 | 958 | 966 | 951 | 959 | 238,900 |
2003/05/12 | 961 | 962 | 944 | 953 | 149,800 |
2003/05/09 | 930 | 954 | 930 | 951 | 169,200 |
2003/05/08 | 930 | 936 | 924 | 926 | 146,700 |
2003/05/07 | 948 | 951 | 931 | 931 | 255,700 |
2003/05/06 | 942 | 955 | 942 | 948 | 165,800 |
2003/05/02 | 957 | 957 | 933 | 936 | 131,900 |
2003/05/01 | 962 | 962 | 949 | 950 | 231,200 |
2003/04/30 | 915 | 968 | 915 | 962 | 779,100 |
2003/04/28 | 905 | 910 | 905 | 907 | 166,200 |
2003/04/25 | 910 | 913 | 905 | 905 | 147,800 |
2003/04/24 | 900 | 910 | 892 | 900 | 85,500 |
2003/04/23 | 898 | 910 | 896 | 904 | 113,100 |
2003/04/22 | 901 | 903 | 898 | 898 | 113,800 |
2003/04/21 | 897 | 913 | 897 | 902 | 192,000 |
2003/04/18 | 890 | 900 | 890 | 896 | 85,200 |
2003/04/17 | 888 | 900 | 888 | 900 | 80,900 |
2003/04/16 | 907 | 907 | 891 | 898 | 246,600 |
2003/04/15 | 905 | 908 | 900 | 902 | 349,900 |
2003/04/14 | 900 | 905 | 898 | 904 | 343,500 |
2003/04/11 | 886 | 900 | 881 | 900 | 371,700 |
2003/04/10 | 880 | 886 | 879 | 880 | 593,900 |
2003/04/09 | 878 | 880 | 866 | 880 | 160,900 |
2003/04/08 | 885 | 885 | 870 | 878 | 123,500 |
2003/04/07 | 889 | 889 | 874 | 884 | 81,800 |
2003/04/04 | 893 | 893 | 883 | 888 | 101,700 |
2003/04/03 | 895 | 895 | 878 | 883 | 72,500 |
2003/04/02 | 885 | 888 | 877 | 885 | 90,800 |
2003/04/01 | 881 | 890 | 880 | 887 | 71,100 |
2003/03/31 | 904 | 904 | 892 | 892 | 128,800 |
2003/03/28 | 900 | 905 | 891 | 905 | 164,700 |
2003/03/27 | 885 | 900 | 883 | 898 | 236,200 |
2003/03/26 | 863 | 887 | 863 | 885 | 216,000 |
2003/03/25 | 844 | 864 | 844 | 851 | 168,800 |
2003/03/24 | 862 | 869 | 845 | 854 | 231,700 |
2003/03/20 | 864 | 864 | 847 | 848 | 157,800 |
2003/03/19 | 860 | 864 | 835 | 856 | 107,600 |
2003/03/18 | 857 | 869 | 850 | 851 | 120,300 |
2003/03/17 | 861 | 861 | 836 | 839 | 126,800 |
2003/03/14 | 851 | 865 | 840 | 860 | 427,500 |
2003/03/13 | 884 | 884 | 851 | 851 | 97,300 |
2003/03/12 | 850 | 884 | 850 | 884 | 61,100 |
2003/03/11 | 860 | 879 | 852 | 857 | 103,400 |
2003/03/10 | 860 | 872 | 860 | 861 | 94,000 |
2003/03/07 | 884 | 886 | 870 | 870 | 87,700 |
2003/03/06 | 879 | 893 | 879 | 885 | 79,700 |
2003/03/05 | 897 | 899 | 889 | 889 | 78,300 |
2003/03/04 | 880 | 899 | 880 | 897 | 108,100 |
2003/03/03 | 887 | 895 | 875 | 892 | 98,400 |
2003/02/28 | 885 | 890 | 879 | 887 | 117,100 |
2003/02/27 | 869 | 890 | 857 | 890 | 72,000 |
2003/02/26 | 860 | 877 | 859 | 859 | 82,600 |
2003/02/25 | 870 | 875 | 851 | 860 | 191,200 |
2003/02/24 | 883 | 887 | 866 | 870 | 164,600 |
2003/02/21 | 889 | 892 | 885 | 891 | 123,600 |
2003/02/20 | 898 | 905 | 880 | 898 | 93,500 |
2003/02/19 | 915 | 915 | 901 | 901 | 284,600 |
2003/02/18 | 907 | 918 | 904 | 914 | 236,300 |
2003/02/17 | 908 | 909 | 906 | 907 | 152,400 |
2003/02/14 | 905 | 911 | 905 | 907 | 252,500 |
2003/02/13 | 904 | 910 | 902 | 906 | 492,300 |
2003/02/12 | 905 | 911 | 900 | 910 | 526,200 |
2003/02/10 | 900 | 906 | 900 | 900 | 402,300 |
2003/02/07 | 888 | 906 | 883 | 900 | 530,200 |
2003/02/06 | 870 | 885 | 870 | 882 | 280,600 |
2003/02/05 | 858 | 883 | 856 | 868 | 428,100 |
2003/02/04 | 857 | 867 | 853 | 858 | 124,900 |
2003/02/03 | 835 | 856 | 834 | 856 | 103,900 |
2003/01/31 | 822 | 844 | 822 | 834 | 204,400 |
2003/01/30 | 839 | 841 | 828 | 831 | 53,300 |
2003/01/29 | 870 | 870 | 849 | 849 | 128,200 |
2003/01/28 | 865 | 874 | 863 | 870 | 280,900 |
2003/01/27 | 872 | 873 | 865 | 870 | 423,100 |
2003/01/24 | 867 | 873 | 865 | 872 | 409,700 |
2003/01/23 | 845 | 866 | 843 | 857 | 333,100 |
2003/01/22 | 845 | 850 | 838 | 846 | 248,300 |
2003/01/21 | 844 | 844 | 834 | 842 | 96,500 |
2003/01/20 | 816 | 845 | 811 | 845 | 87,100 |
2003/01/17 | 839 | 839 | 829 | 829 | 87,800 |
2003/01/16 | 820 | 838 | 816 | 832 | 302,700 |
2003/01/15 | 809 | 820 | 802 | 820 | 212,900 |
2003/01/14 | 790 | 806 | 784 | 806 | 93,700 |
2003/01/10 | 778 | 797 | 778 | 790 | 77,600 |
2003/01/09 | 780 | 788 | 780 | 788 | 53,200 |
2003/01/08 | 803 | 808 | 785 | 785 | 109,100 |
2003/01/07 | 814 | 815 | 803 | 803 | 202,800 |
2003/01/06 | 785 | 802 | 773 | 800 | 89,400 |