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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,720 | 1,723 | 1,707 | 1,707 | 391,800 |
| 2005/12/29 | 1,701 | 1,729 | 1,700 | 1,716 | 422,300 |
| 2005/12/28 | 1,674 | 1,700 | 1,674 | 1,700 | 338,100 |
| 2005/12/27 | 1,699 | 1,699 | 1,668 | 1,674 | 356,700 |
| 2005/12/26 | 1,680 | 1,700 | 1,680 | 1,684 | 309,800 |
| 2005/12/22 | 1,695 | 1,705 | 1,680 | 1,705 | 584,800 |
| 2005/12/21 | 1,678 | 1,705 | 1,678 | 1,695 | 507,600 |
| 2005/12/20 | 1,685 | 1,695 | 1,677 | 1,677 | 539,300 |
| 2005/12/19 | 1,689 | 1,696 | 1,660 | 1,685 | 505,700 |
| 2005/12/16 | 1,667 | 1,702 | 1,652 | 1,687 | 1,143,400 |
| 2005/12/15 | 1,600 | 1,673 | 1,578 | 1,652 | 1,589,700 |
| 2005/12/14 | 1,576 | 1,615 | 1,565 | 1,575 | 797,500 |
| 2005/12/13 | 1,586 | 1,594 | 1,545 | 1,565 | 1,155,400 |
| 2005/12/12 | 1,615 | 1,623 | 1,596 | 1,599 | 659,600 |
| 2005/12/09 | 1,630 | 1,640 | 1,603 | 1,613 | 1,185,200 |
| 2005/12/08 | 1,639 | 1,654 | 1,624 | 1,640 | 687,700 |
| 2005/12/07 | 1,639 | 1,650 | 1,635 | 1,639 | 891,800 |
| 2005/12/06 | 1,654 | 1,658 | 1,635 | 1,638 | 1,290,700 |
| 2005/12/05 | 1,650 | 1,655 | 1,638 | 1,654 | 781,600 |
| 2005/12/02 | 1,658 | 1,658 | 1,604 | 1,632 | 1,704,400 |
| 2005/12/01 | 1,658 | 1,664 | 1,650 | 1,656 | 808,400 |
| 2005/11/30 | 1,658 | 1,680 | 1,650 | 1,656 | 716,800 |
| 2005/11/29 | 1,652 | 1,660 | 1,650 | 1,658 | 552,700 |
| 2005/11/28 | 1,650 | 1,661 | 1,650 | 1,651 | 1,042,300 |
| 2005/11/25 | 1,633 | 1,670 | 1,621 | 1,653 | 1,061,400 |
| 2005/11/24 | 1,720 | 1,728 | 1,690 | 1,701 | 772,200 |
| 2005/11/22 | 1,697 | 1,718 | 1,691 | 1,708 | 780,300 |
| 2005/11/21 | 1,688 | 1,697 | 1,682 | 1,689 | 699,500 |
| 2005/11/18 | 1,690 | 1,690 | 1,678 | 1,687 | 790,200 |
| 2005/11/17 | 1,692 | 1,695 | 1,683 | 1,690 | 415,400 |
| 2005/11/16 | 1,685 | 1,695 | 1,662 | 1,692 | 696,700 |
| 2005/11/15 | 1,685 | 1,702 | 1,681 | 1,685 | 934,900 |
| 2005/11/14 | 1,745 | 1,746 | 1,676 | 1,680 | 489,000 |
| 2005/11/11 | 1,770 | 1,773 | 1,724 | 1,746 | 324,000 |
| 2005/11/10 | 1,769 | 1,779 | 1,756 | 1,777 | 397,200 |
| 2005/11/09 | 1,780 | 1,780 | 1,741 | 1,741 | 373,600 |
| 2005/11/08 | 1,780 | 1,790 | 1,777 | 1,778 | 510,000 |
| 2005/11/07 | 1,785 | 1,785 | 1,775 | 1,780 | 496,800 |
| 2005/11/04 | 1,806 | 1,810 | 1,772 | 1,790 | 558,100 |
| 2005/11/02 | 1,769 | 1,816 | 1,750 | 1,799 | 637,300 |
| 2005/11/01 | 1,800 | 1,810 | 1,789 | 1,799 | 518,700 |
| 2005/10/31 | 1,800 | 1,800 | 1,768 | 1,798 | 755,800 |
| 2005/10/28 | 1,800 | 1,800 | 1,766 | 1,800 | 644,400 |
| 2005/10/27 | 1,745 | 1,800 | 1,743 | 1,800 | 694,700 |
| 2005/10/26 | 1,710 | 1,738 | 1,700 | 1,738 | 483,100 |
| 2005/10/25 | 1,687 | 1,700 | 1,681 | 1,699 | 461,300 |
| 2005/10/24 | 1,685 | 1,686 | 1,670 | 1,679 | 353,400 |
| 2005/10/21 | 1,680 | 1,686 | 1,674 | 1,681 | 453,400 |
| 2005/10/20 | 1,680 | 1,680 | 1,666 | 1,680 | 408,500 |
| 2005/10/19 | 1,693 | 1,693 | 1,652 | 1,680 | 355,300 |
| 2005/10/18 | 1,679 | 1,684 | 1,666 | 1,671 | 285,100 |
| 2005/10/17 | 1,685 | 1,685 | 1,662 | 1,664 | 232,900 |
| 2005/10/14 | 1,690 | 1,690 | 1,672 | 1,672 | 282,800 |
| 2005/10/13 | 1,720 | 1,720 | 1,660 | 1,673 | 594,700 |
| 2005/10/12 | 1,698 | 1,743 | 1,695 | 1,729 | 688,700 |
| 2005/10/11 | 1,698 | 1,698 | 1,670 | 1,698 | 329,200 |
| 2005/10/07 | 1,675 | 1,700 | 1,675 | 1,699 | 485,200 |
| 2005/10/06 | 1,705 | 1,721 | 1,666 | 1,694 | 1,234,600 |
| 2005/10/05 | 1,751 | 1,775 | 1,740 | 1,765 | 785,500 |
| 2005/10/04 | 1,798 | 1,800 | 1,751 | 1,767 | 842,100 |
| 2005/10/03 | 1,800 | 1,825 | 1,720 | 1,813 | 1,620,500 |
| 2005/09/30 | 1,700 | 1,810 | 1,674 | 1,810 | 1,507,100 |
| 2005/09/29 | 1,650 | 1,670 | 1,645 | 1,670 | 525,600 |
| 2005/09/28 | 1,630 | 1,632 | 1,606 | 1,632 | 624,700 |
| 2005/09/27 | 1,645 | 1,645 | 1,602 | 1,631 | 532,900 |
| 2005/09/26 | 1,580 | 1,645 | 1,580 | 1,645 | 920,000 |
| 2005/09/22 | 1,565 | 1,580 | 1,565 | 1,575 | 934,700 |
| 2005/09/21 | 1,585 | 1,585 | 1,557 | 1,566 | 1,520,100 |
| 2005/09/20 | 1,564 | 1,591 | 1,524 | 1,555 | 1,331,400 |
| 2005/09/16 | 1,501 | 1,523 | 1,484 | 1,523 | 660,500 |
| 2005/09/15 | 1,500 | 1,508 | 1,499 | 1,500 | 469,000 |
| 2005/09/14 | 1,499 | 1,506 | 1,496 | 1,500 | 429,800 |
| 2005/09/13 | 1,498 | 1,508 | 1,492 | 1,501 | 664,100 |
| 2005/09/12 | 1,500 | 1,506 | 1,475 | 1,485 | 389,200 |
| 2005/09/09 | 1,500 | 1,500 | 1,481 | 1,487 | 801,100 |
| 2005/09/08 | 1,489 | 1,495 | 1,476 | 1,487 | 449,000 |
| 2005/09/07 | 1,480 | 1,486 | 1,469 | 1,469 | 213,100 |
| 2005/09/06 | 1,494 | 1,494 | 1,473 | 1,479 | 268,600 |
| 2005/09/05 | 1,473 | 1,494 | 1,463 | 1,494 | 314,700 |
| 2005/09/02 | 1,479 | 1,479 | 1,471 | 1,473 | 144,700 |
| 2005/09/01 | 1,462 | 1,477 | 1,458 | 1,471 | 268,000 |
| 2005/08/31 | 1,465 | 1,469 | 1,460 | 1,461 | 188,300 |
| 2005/08/30 | 1,450 | 1,464 | 1,448 | 1,463 | 145,600 |
| 2005/08/29 | 1,460 | 1,466 | 1,445 | 1,450 | 429,800 |
| 2005/08/26 | 1,470 | 1,477 | 1,461 | 1,471 | 242,100 |
| 2005/08/25 | 1,450 | 1,462 | 1,445 | 1,454 | 331,700 |
| 2005/08/24 | 1,457 | 1,471 | 1,453 | 1,455 | 550,900 |
| 2005/08/23 | 1,458 | 1,475 | 1,451 | 1,464 | 376,400 |
| 2005/08/22 | 1,464 | 1,464 | 1,441 | 1,447 | 274,700 |
| 2005/08/19 | 1,455 | 1,465 | 1,445 | 1,459 | 366,800 |
| 2005/08/18 | 1,470 | 1,474 | 1,451 | 1,465 | 340,900 |
| 2005/08/17 | 1,455 | 1,474 | 1,444 | 1,458 | 589,300 |
| 2005/08/16 | 1,443 | 1,452 | 1,421 | 1,452 | 320,600 |
| 2005/08/15 | 1,441 | 1,441 | 1,413 | 1,441 | 356,500 |
| 2005/08/12 | 1,439 | 1,443 | 1,428 | 1,440 | 228,100 |
| 2005/08/11 | 1,434 | 1,440 | 1,420 | 1,423 | 197,000 |
| 2005/08/10 | 1,422 | 1,442 | 1,420 | 1,434 | 213,500 |
| 2005/08/09 | 1,418 | 1,430 | 1,406 | 1,422 | 336,700 |
| 2005/08/08 | 1,383 | 1,411 | 1,377 | 1,410 | 578,100 |
| 2005/08/05 | 1,380 | 1,394 | 1,374 | 1,384 | 388,500 |
| 2005/08/04 | 1,392 | 1,398 | 1,367 | 1,372 | 404,700 |
| 2005/08/03 | 1,384 | 1,399 | 1,384 | 1,391 | 860,400 |
| 2005/08/02 | 1,401 | 1,406 | 1,374 | 1,383 | 853,400 |
| 2005/08/01 | 1,408 | 1,415 | 1,401 | 1,410 | 916,500 |
| 2005/07/29 | 1,443 | 1,450 | 1,430 | 1,436 | 393,100 |
| 2005/07/28 | 1,450 | 1,460 | 1,443 | 1,453 | 175,100 |
| 2005/07/27 | 1,445 | 1,448 | 1,437 | 1,445 | 225,600 |
| 2005/07/26 | 1,468 | 1,468 | 1,442 | 1,444 | 279,000 |
| 2005/07/25 | 1,454 | 1,468 | 1,450 | 1,463 | 300,200 |
| 2005/07/22 | 1,453 | 1,461 | 1,445 | 1,447 | 296,500 |
| 2005/07/21 | 1,470 | 1,473 | 1,454 | 1,473 | 321,800 |
| 2005/07/20 | 1,463 | 1,472 | 1,453 | 1,453 | 385,200 |
| 2005/07/19 | 1,472 | 1,482 | 1,466 | 1,466 | 251,400 |
| 2005/07/15 | 1,488 | 1,488 | 1,466 | 1,467 | 252,200 |
| 2005/07/14 | 1,479 | 1,482 | 1,470 | 1,474 | 213,500 |
| 2005/07/13 | 1,476 | 1,479 | 1,460 | 1,479 | 108,100 |
| 2005/07/12 | 1,488 | 1,488 | 1,462 | 1,475 | 181,200 |
| 2005/07/11 | 1,492 | 1,498 | 1,472 | 1,476 | 244,500 |
| 2005/07/08 | 1,493 | 1,501 | 1,478 | 1,478 | 262,700 |
| 2005/07/07 | 1,498 | 1,505 | 1,489 | 1,491 | 549,100 |
| 2005/07/06 | 1,500 | 1,500 | 1,480 | 1,492 | 339,000 |
| 2005/07/05 | 1,495 | 1,499 | 1,475 | 1,488 | 326,100 |
| 2005/07/04 | 1,468 | 1,480 | 1,454 | 1,480 | 369,700 |
| 2005/07/01 | 1,479 | 1,481 | 1,461 | 1,471 | 364,000 |
| 2005/06/30 | 1,480 | 1,506 | 1,462 | 1,479 | 814,600 |
| 2005/06/29 | 1,520 | 1,520 | 1,495 | 1,510 | 271,400 |
| 2005/06/28 | 1,533 | 1,533 | 1,507 | 1,516 | 559,100 |
| 2005/06/27 | 1,488 | 1,518 | 1,481 | 1,513 | 673,100 |
| 2005/06/24 | 1,472 | 1,490 | 1,465 | 1,488 | 391,400 |
| 2005/06/23 | 1,456 | 1,505 | 1,450 | 1,484 | 1,138,300 |
| 2005/06/22 | 1,463 | 1,463 | 1,441 | 1,445 | 347,900 |
| 2005/06/21 | 1,450 | 1,460 | 1,441 | 1,460 | 410,300 |
| 2005/06/20 | 1,451 | 1,468 | 1,443 | 1,454 | 314,200 |
| 2005/06/17 | 1,431 | 1,471 | 1,416 | 1,471 | 789,900 |
| 2005/06/16 | 1,425 | 1,436 | 1,416 | 1,431 | 313,400 |
| 2005/06/15 | 1,445 | 1,445 | 1,421 | 1,430 | 313,700 |
| 2005/06/14 | 1,442 | 1,445 | 1,430 | 1,441 | 304,000 |
| 2005/06/13 | 1,446 | 1,464 | 1,441 | 1,453 | 263,700 |
| 2005/06/10 | 1,450 | 1,466 | 1,433 | 1,464 | 628,300 |
| 2005/06/09 | 1,459 | 1,460 | 1,419 | 1,438 | 535,500 |
| 2005/06/08 | 1,444 | 1,465 | 1,432 | 1,465 | 738,600 |
| 2005/06/07 | 1,460 | 1,475 | 1,426 | 1,440 | 585,000 |
| 2005/06/06 | 1,458 | 1,467 | 1,432 | 1,466 | 598,400 |
| 2005/06/03 | 1,466 | 1,466 | 1,432 | 1,448 | 800,200 |
| 2005/06/02 | 1,450 | 1,462 | 1,440 | 1,460 | 710,500 |
| 2005/06/01 | 1,450 | 1,450 | 1,413 | 1,446 | 1,055,800 |
| 2005/05/31 | 1,397 | 1,456 | 1,390 | 1,451 | 1,433,000 |
| 2005/05/30 | 1,390 | 1,405 | 1,377 | 1,377 | 549,100 |
| 2005/05/27 | 1,360 | 1,388 | 1,356 | 1,380 | 589,400 |
| 2005/05/26 | 1,353 | 1,365 | 1,338 | 1,359 | 519,800 |
| 2005/05/25 | 1,331 | 1,350 | 1,331 | 1,350 | 378,200 |
| 2005/05/24 | 1,352 | 1,352 | 1,334 | 1,347 | 296,300 |
| 2005/05/23 | 1,335 | 1,352 | 1,330 | 1,349 | 262,000 |
| 2005/05/20 | 1,345 | 1,345 | 1,326 | 1,328 | 392,900 |
| 2005/05/19 | 1,310 | 1,340 | 1,310 | 1,335 | 410,200 |
| 2005/05/18 | 1,315 | 1,324 | 1,301 | 1,304 | 305,700 |
| 2005/05/17 | 1,348 | 1,352 | 1,318 | 1,325 | 414,200 |
| 2005/05/16 | 1,355 | 1,358 | 1,342 | 1,348 | 964,000 |
| 2005/05/13 | 1,315 | 1,317 | 1,299 | 1,304 | 579,500 |
| 2005/05/12 | 1,310 | 1,313 | 1,300 | 1,307 | 323,100 |
| 2005/05/11 | 1,307 | 1,314 | 1,299 | 1,314 | 306,400 |
| 2005/05/10 | 1,320 | 1,327 | 1,304 | 1,316 | 255,100 |
| 2005/05/09 | 1,300 | 1,331 | 1,300 | 1,331 | 227,700 |
| 2005/05/06 | 1,312 | 1,314 | 1,301 | 1,314 | 225,800 |
| 2005/05/02 | 1,310 | 1,312 | 1,295 | 1,307 | 303,600 |
| 2005/04/28 | 1,310 | 1,314 | 1,298 | 1,314 | 331,800 |
| 2005/04/27 | 1,300 | 1,305 | 1,283 | 1,305 | 407,500 |
| 2005/04/26 | 1,314 | 1,314 | 1,298 | 1,303 | 235,900 |
| 2005/04/25 | 1,309 | 1,313 | 1,297 | 1,301 | 476,800 |
| 2005/04/22 | 1,310 | 1,311 | 1,291 | 1,306 | 599,400 |
| 2005/04/21 | 1,291 | 1,305 | 1,290 | 1,300 | 1,024,800 |
| 2005/04/20 | 1,271 | 1,309 | 1,265 | 1,290 | 838,200 |
| 2005/04/19 | 1,250 | 1,267 | 1,237 | 1,256 | 815,400 |
| 2005/04/18 | 1,302 | 1,330 | 1,259 | 1,266 | 988,900 |
| 2005/04/15 | 1,344 | 1,344 | 1,302 | 1,302 | 333,400 |
| 2005/04/14 | 1,339 | 1,345 | 1,317 | 1,343 | 532,200 |
| 2005/04/13 | 1,342 | 1,342 | 1,310 | 1,328 | 519,600 |
| 2005/04/12 | 1,291 | 1,323 | 1,279 | 1,303 | 431,200 |
| 2005/04/11 | 1,316 | 1,317 | 1,265 | 1,290 | 559,200 |
| 2005/04/08 | 1,309 | 1,329 | 1,301 | 1,318 | 877,200 |
| 2005/04/07 | 1,361 | 1,361 | 1,316 | 1,329 | 865,400 |
| 2005/04/06 | 1,395 | 1,395 | 1,350 | 1,360 | 662,300 |
| 2005/04/05 | 1,410 | 1,417 | 1,395 | 1,400 | 322,100 |
| 2005/04/04 | 1,388 | 1,413 | 1,386 | 1,408 | 360,300 |
| 2005/04/01 | 1,410 | 1,410 | 1,387 | 1,390 | 319,500 |
| 2005/03/31 | 1,397 | 1,425 | 1,387 | 1,425 | 312,700 |
| 2005/03/30 | 1,389 | 1,412 | 1,370 | 1,392 | 911,600 |
| 2005/03/29 | 1,475 | 1,476 | 1,385 | 1,391 | 885,300 |
| 2005/03/28 | 1,465 | 1,494 | 1,465 | 1,485 | 270,300 |
| 2005/03/25 | 1,475 | 1,480 | 1,443 | 1,462 | 394,600 |
| 2005/03/24 | 1,470 | 1,487 | 1,463 | 1,475 | 429,800 |
| 2005/03/23 | 1,490 | 1,490 | 1,474 | 1,475 | 391,600 |
| 2005/03/22 | 1,498 | 1,498 | 1,485 | 1,490 | 307,900 |
| 2005/03/18 | 1,445 | 1,493 | 1,444 | 1,482 | 778,100 |
| 2005/03/17 | 1,429 | 1,450 | 1,425 | 1,442 | 367,400 |
| 2005/03/16 | 1,422 | 1,435 | 1,414 | 1,429 | 558,500 |
| 2005/03/15 | 1,408 | 1,417 | 1,390 | 1,402 | 363,300 |
| 2005/03/14 | 1,384 | 1,394 | 1,379 | 1,382 | 247,100 |
| 2005/03/11 | 1,396 | 1,396 | 1,354 | 1,364 | 494,000 |
| 2005/03/10 | 1,334 | 1,387 | 1,334 | 1,386 | 402,000 |
| 2005/03/09 | 1,356 | 1,373 | 1,347 | 1,354 | 686,500 |
| 2005/03/08 | 1,403 | 1,406 | 1,377 | 1,395 | 327,000 |
| 2005/03/07 | 1,443 | 1,443 | 1,411 | 1,417 | 327,500 |
| 2005/03/04 | 1,410 | 1,430 | 1,393 | 1,425 | 255,400 |
| 2005/03/03 | 1,439 | 1,439 | 1,405 | 1,414 | 300,300 |
| 2005/03/02 | 1,398 | 1,465 | 1,391 | 1,442 | 941,500 |
| 2005/03/01 | 1,345 | 1,410 | 1,341 | 1,398 | 824,400 |
| 2005/02/28 | 1,329 | 1,348 | 1,325 | 1,338 | 348,800 |
| 2005/02/25 | 1,310 | 1,322 | 1,308 | 1,316 | 278,300 |
| 2005/02/24 | 1,307 | 1,320 | 1,302 | 1,318 | 297,300 |
| 2005/02/23 | 1,297 | 1,322 | 1,286 | 1,315 | 510,000 |
| 2005/02/22 | 1,300 | 1,300 | 1,285 | 1,297 | 187,100 |
| 2005/02/21 | 1,282 | 1,313 | 1,282 | 1,301 | 231,500 |
| 2005/02/18 | 1,275 | 1,286 | 1,271 | 1,281 | 361,700 |
| 2005/02/17 | 1,304 | 1,304 | 1,275 | 1,286 | 290,800 |
| 2005/02/16 | 1,304 | 1,317 | 1,304 | 1,306 | 312,000 |
| 2005/02/15 | 1,301 | 1,320 | 1,300 | 1,319 | 345,600 |
| 2005/02/14 | 1,302 | 1,308 | 1,299 | 1,303 | 245,500 |
| 2005/02/10 | 1,290 | 1,302 | 1,290 | 1,299 | 189,100 |
| 2005/02/09 | 1,298 | 1,302 | 1,287 | 1,290 | 217,100 |
| 2005/02/08 | 1,297 | 1,304 | 1,295 | 1,298 | 335,300 |
| 2005/02/07 | 1,294 | 1,305 | 1,290 | 1,302 | 354,400 |
| 2005/02/04 | 1,289 | 1,297 | 1,275 | 1,293 | 371,400 |
| 2005/02/03 | 1,295 | 1,297 | 1,290 | 1,294 | 494,800 |
| 2005/02/02 | 1,285 | 1,300 | 1,281 | 1,292 | 419,200 |
| 2005/02/01 | 1,295 | 1,295 | 1,275 | 1,280 | 529,600 |
| 2005/01/31 | 1,279 | 1,308 | 1,272 | 1,295 | 1,051,000 |
| 2005/01/28 | 1,191 | 1,285 | 1,191 | 1,280 | 1,408,200 |
| 2005/01/27 | 1,175 | 1,202 | 1,164 | 1,198 | 654,600 |
| 2005/01/26 | 1,150 | 1,167 | 1,148 | 1,163 | 526,600 |
| 2005/01/25 | 1,129 | 1,139 | 1,123 | 1,130 | 465,600 |
| 2005/01/24 | 1,151 | 1,153 | 1,117 | 1,129 | 542,200 |
| 2005/01/21 | 1,147 | 1,163 | 1,147 | 1,160 | 447,800 |
| 2005/01/20 | 1,145 | 1,150 | 1,129 | 1,140 | 682,500 |
| 2005/01/19 | 1,156 | 1,156 | 1,125 | 1,129 | 346,400 |
| 2005/01/18 | 1,133 | 1,169 | 1,127 | 1,142 | 818,000 |
| 2005/01/17 | 1,113 | 1,123 | 1,101 | 1,113 | 412,200 |
| 2005/01/14 | 1,115 | 1,122 | 1,096 | 1,113 | 612,100 |
| 2005/01/13 | 1,108 | 1,120 | 1,100 | 1,116 | 232,500 |
| 2005/01/12 | 1,125 | 1,129 | 1,115 | 1,119 | 286,100 |
| 2005/01/11 | 1,110 | 1,136 | 1,110 | 1,136 | 289,800 |
| 2005/01/07 | 1,110 | 1,124 | 1,104 | 1,109 | 816,100 |
| 2005/01/06 | 1,114 | 1,135 | 1,114 | 1,130 | 546,800 |
| 2005/01/05 | 1,125 | 1,140 | 1,123 | 1,130 | 793,600 |
| 2005/01/04 | 1,135 | 1,150 | 1,126 | 1,134 | 293,100 |