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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,078 | 1,089 | 1,049 | 1,072 | 395,500 |
| 2008/12/29 | 1,049 | 1,063 | 1,032 | 1,058 | 255,900 |
| 2008/12/26 | 1,063 | 1,063 | 1,026 | 1,048 | 184,700 |
| 2008/12/25 | 1,052 | 1,057 | 1,032 | 1,045 | 277,600 |
| 2008/12/24 | 1,024 | 1,050 | 1,013 | 1,020 | 539,300 |
| 2008/12/22 | 1,020 | 1,053 | 1,020 | 1,044 | 337,800 |
| 2008/12/19 | 1,001 | 1,027 | 995 | 1,014 | 577,500 |
| 2008/12/18 | 1,022 | 1,035 | 1,004 | 1,009 | 596,000 |
| 2008/12/17 | 1,070 | 1,070 | 1,006 | 1,042 | 591,300 |
| 2008/12/16 | 1,121 | 1,121 | 1,043 | 1,050 | 597,900 |
| 2008/12/15 | 1,159 | 1,159 | 1,120 | 1,122 | 706,800 |
| 2008/12/12 | 1,080 | 1,117 | 1,067 | 1,079 | 1,029,400 |
| 2008/12/11 | 1,070 | 1,096 | 1,050 | 1,083 | 452,900 |
| 2008/12/10 | 1,053 | 1,077 | 1,036 | 1,066 | 666,300 |
| 2008/12/09 | 1,110 | 1,120 | 1,060 | 1,073 | 649,400 |
| 2008/12/08 | 1,058 | 1,113 | 1,043 | 1,095 | 459,800 |
| 2008/12/05 | 1,070 | 1,070 | 1,043 | 1,048 | 598,400 |
| 2008/12/04 | 1,047 | 1,055 | 1,015 | 1,046 | 908,300 |
| 2008/12/03 | 979 | 1,037 | 977 | 1,007 | 852,700 |
| 2008/12/02 | 963 | 986 | 947 | 959 | 612,000 |
| 2008/12/01 | 1,008 | 1,031 | 987 | 1,013 | 641,400 |
| 2008/11/28 | 1,048 | 1,050 | 1,012 | 1,028 | 526,300 |
| 2008/11/27 | 1,042 | 1,057 | 1,008 | 1,028 | 372,500 |
| 2008/11/26 | 1,041 | 1,041 | 1,003 | 1,023 | 781,700 |
| 2008/11/25 | 1,090 | 1,090 | 971 | 1,055 | 1,028,000 |
| 2008/11/21 | 973 | 1,018 | 965 | 1,014 | 1,008,200 |
| 2008/11/20 | 1,036 | 1,050 | 975 | 983 | 729,700 |
| 2008/11/19 | 1,052 | 1,073 | 1,031 | 1,056 | 905,500 |
| 2008/11/18 | 1,040 | 1,066 | 1,020 | 1,044 | 1,242,200 |
| 2008/11/17 | 1,030 | 1,084 | 1,009 | 1,043 | 916,500 |
| 2008/11/14 | 1,074 | 1,079 | 1,006 | 1,029 | 702,900 |
| 2008/11/13 | 981 | 1,056 | 981 | 1,034 | 455,000 |
| 2008/11/12 | 1,021 | 1,055 | 1,003 | 1,039 | 560,300 |
| 2008/11/11 | 1,097 | 1,114 | 1,052 | 1,061 | 583,200 |
| 2008/11/10 | 1,105 | 1,124 | 1,086 | 1,116 | 628,500 |
| 2008/11/07 | 1,020 | 1,062 | 985 | 1,025 | 729,000 |
| 2008/11/06 | 1,095 | 1,095 | 1,034 | 1,040 | 1,032,300 |
| 2008/11/05 | 1,159 | 1,170 | 1,100 | 1,135 | 955,200 |
| 2008/11/04 | 1,070 | 1,185 | 1,069 | 1,158 | 1,322,100 |
| 2008/10/31 | 1,094 | 1,110 | 1,034 | 1,054 | 1,773,900 |
| 2008/10/30 | 959 | 1,074 | 941 | 1,074 | 724,700 |
| 2008/10/29 | 978 | 990 | 911 | 974 | 761,100 |
| 2008/10/28 | 910 | 954 | 871 | 938 | 859,300 |
| 2008/10/27 | 985 | 1,003 | 906 | 910 | 817,500 |
| 2008/10/24 | 1,052 | 1,052 | 940 | 945 | 850,400 |
| 2008/10/23 | 1,061 | 1,070 | 966 | 1,053 | 1,110,500 |
| 2008/10/22 | 1,133 | 1,157 | 1,081 | 1,081 | 690,300 |
| 2008/10/21 | 1,181 | 1,200 | 1,135 | 1,179 | 683,600 |
| 2008/10/20 | 1,143 | 1,181 | 1,110 | 1,177 | 690,500 |
| 2008/10/17 | 1,168 | 1,169 | 1,063 | 1,103 | 1,227,200 |
| 2008/10/16 | 1,184 | 1,214 | 1,110 | 1,128 | 1,115,600 |
| 2008/10/15 | 1,239 | 1,243 | 1,185 | 1,241 | 989,900 |
| 2008/10/14 | 1,223 | 1,299 | 1,223 | 1,290 | 1,438,300 |
| 2008/10/10 | 1,099 | 1,254 | 1,099 | 1,209 | 2,008,900 |
| 2008/10/09 | 1,218 | 1,307 | 1,181 | 1,279 | 1,099,300 |
| 2008/10/08 | 1,245 | 1,245 | 1,151 | 1,159 | 913,100 |
| 2008/10/07 | 1,250 | 1,296 | 1,215 | 1,265 | 815,000 |
| 2008/10/06 | 1,290 | 1,330 | 1,260 | 1,270 | 412,600 |
| 2008/10/03 | 1,318 | 1,323 | 1,290 | 1,301 | 481,400 |
| 2008/10/02 | 1,280 | 1,338 | 1,280 | 1,321 | 595,000 |
| 2008/10/01 | 1,277 | 1,309 | 1,265 | 1,296 | 904,900 |
| 2008/09/30 | 1,232 | 1,334 | 1,232 | 1,283 | 720,600 |
| 2008/09/29 | 1,370 | 1,392 | 1,334 | 1,342 | 786,200 |
| 2008/09/26 | 1,395 | 1,400 | 1,320 | 1,350 | 1,090,400 |
| 2008/09/25 | 1,431 | 1,451 | 1,367 | 1,394 | 910,800 |
| 2008/09/24 | 1,434 | 1,455 | 1,411 | 1,441 | 593,700 |
| 2008/09/22 | 1,437 | 1,454 | 1,408 | 1,414 | 570,200 |
| 2008/09/19 | 1,400 | 1,426 | 1,380 | 1,417 | 1,036,700 |
| 2008/09/18 | 1,414 | 1,420 | 1,355 | 1,381 | 826,700 |
| 2008/09/17 | 1,367 | 1,424 | 1,358 | 1,414 | 675,400 |
| 2008/09/16 | 1,414 | 1,438 | 1,362 | 1,375 | 648,700 |
| 2008/09/12 | 1,498 | 1,498 | 1,441 | 1,449 | 892,100 |
| 2008/09/11 | 1,472 | 1,484 | 1,451 | 1,453 | 543,100 |
| 2008/09/10 | 1,460 | 1,504 | 1,459 | 1,472 | 702,400 |
| 2008/09/09 | 1,472 | 1,523 | 1,455 | 1,491 | 839,100 |
| 2008/09/08 | 1,484 | 1,519 | 1,452 | 1,470 | 560,000 |
| 2008/09/05 | 1,418 | 1,456 | 1,394 | 1,444 | 1,493,700 |
| 2008/09/04 | 1,476 | 1,523 | 1,476 | 1,508 | 746,300 |
| 2008/09/03 | 1,555 | 1,586 | 1,541 | 1,566 | 704,600 |
| 2008/09/02 | 1,593 | 1,609 | 1,518 | 1,530 | 846,700 |
| 2008/09/01 | 1,644 | 1,644 | 1,600 | 1,604 | 613,700 |
| 2008/08/29 | 1,636 | 1,657 | 1,614 | 1,645 | 816,800 |
| 2008/08/28 | 1,591 | 1,607 | 1,584 | 1,606 | 376,600 |
| 2008/08/27 | 1,609 | 1,629 | 1,607 | 1,621 | 290,100 |
| 2008/08/26 | 1,667 | 1,667 | 1,598 | 1,626 | 388,100 |
| 2008/08/25 | 1,676 | 1,676 | 1,627 | 1,639 | 553,900 |
| 2008/08/22 | 1,599 | 1,620 | 1,576 | 1,619 | 528,900 |
| 2008/08/21 | 1,602 | 1,609 | 1,568 | 1,598 | 711,300 |
| 2008/08/20 | 1,535 | 1,610 | 1,535 | 1,601 | 895,500 |
| 2008/08/19 | 1,573 | 1,573 | 1,530 | 1,563 | 614,900 |
| 2008/08/18 | 1,550 | 1,609 | 1,541 | 1,577 | 738,000 |
| 2008/08/15 | 1,574 | 1,600 | 1,561 | 1,573 | 714,000 |
| 2008/08/14 | 1,562 | 1,615 | 1,562 | 1,592 | 812,700 |
| 2008/08/13 | 1,621 | 1,647 | 1,608 | 1,634 | 847,700 |
| 2008/08/12 | 1,659 | 1,673 | 1,632 | 1,641 | 461,100 |
| 2008/08/11 | 1,634 | 1,663 | 1,613 | 1,636 | 469,500 |
| 2008/08/08 | 1,617 | 1,662 | 1,613 | 1,642 | 669,000 |
| 2008/08/07 | 1,671 | 1,671 | 1,608 | 1,633 | 1,143,400 |
| 2008/08/06 | 1,690 | 1,724 | 1,664 | 1,671 | 972,400 |
| 2008/08/05 | 1,660 | 1,727 | 1,636 | 1,689 | 1,057,300 |
| 2008/08/04 | 1,634 | 1,710 | 1,605 | 1,677 | 1,821,300 |
| 2008/08/01 | 1,732 | 1,733 | 1,640 | 1,664 | 1,930,100 |
| 2008/07/31 | 1,827 | 1,834 | 1,788 | 1,807 | 577,600 |
| 2008/07/30 | 1,767 | 1,800 | 1,767 | 1,798 | 393,600 |
| 2008/07/29 | 1,754 | 1,775 | 1,751 | 1,767 | 527,600 |
| 2008/07/28 | 1,794 | 1,822 | 1,792 | 1,798 | 277,500 |
| 2008/07/25 | 1,815 | 1,840 | 1,787 | 1,794 | 448,900 |
| 2008/07/24 | 1,818 | 1,830 | 1,796 | 1,813 | 591,600 |
| 2008/07/23 | 1,785 | 1,810 | 1,785 | 1,791 | 384,200 |
| 2008/07/22 | 1,716 | 1,785 | 1,711 | 1,785 | 496,200 |
| 2008/07/18 | 1,800 | 1,800 | 1,709 | 1,737 | 996,000 |
| 2008/07/17 | 1,800 | 1,809 | 1,784 | 1,799 | 833,400 |
| 2008/07/16 | 1,846 | 1,857 | 1,809 | 1,819 | 642,600 |
| 2008/07/15 | 1,881 | 1,881 | 1,829 | 1,833 | 1,118,800 |
| 2008/07/14 | 1,866 | 1,907 | 1,863 | 1,869 | 607,200 |
| 2008/07/11 | 1,911 | 1,911 | 1,878 | 1,885 | 600,500 |
| 2008/07/10 | 1,915 | 1,942 | 1,904 | 1,925 | 468,200 |
| 2008/07/09 | 1,921 | 1,975 | 1,913 | 1,913 | 754,300 |
| 2008/07/08 | 1,863 | 1,894 | 1,857 | 1,891 | 693,300 |
| 2008/07/07 | 1,906 | 1,909 | 1,859 | 1,887 | 399,700 |
| 2008/07/04 | 1,863 | 1,877 | 1,828 | 1,876 | 519,800 |
| 2008/07/03 | 1,863 | 1,884 | 1,845 | 1,873 | 1,220,400 |
| 2008/07/02 | 1,923 | 1,924 | 1,875 | 1,897 | 552,200 |
| 2008/07/01 | 1,970 | 1,985 | 1,934 | 1,943 | 434,800 |
| 2008/06/30 | 1,974 | 1,974 | 1,942 | 1,954 | 498,300 |
| 2008/06/27 | 1,955 | 1,965 | 1,940 | 1,961 | 303,100 |
| 2008/06/26 | 1,970 | 1,985 | 1,960 | 1,980 | 638,900 |
| 2008/06/25 | 1,899 | 1,942 | 1,886 | 1,942 | 658,100 |
| 2008/06/24 | 1,876 | 1,885 | 1,851 | 1,883 | 421,300 |
| 2008/06/23 | 1,881 | 1,896 | 1,874 | 1,888 | 350,700 |
| 2008/06/20 | 1,913 | 1,938 | 1,893 | 1,896 | 773,100 |
| 2008/06/19 | 1,958 | 1,965 | 1,924 | 1,938 | 536,800 |
| 2008/06/18 | 1,949 | 1,957 | 1,928 | 1,952 | 638,300 |
| 2008/06/17 | 1,954 | 1,974 | 1,954 | 1,959 | 439,500 |
| 2008/06/16 | 1,960 | 1,971 | 1,923 | 1,971 | 509,000 |
| 2008/06/13 | 1,990 | 1,995 | 1,951 | 1,990 | 700,200 |
| 2008/06/12 | 1,973 | 1,998 | 1,969 | 1,996 | 972,200 |
| 2008/06/11 | 1,939 | 1,997 | 1,921 | 1,969 | 1,091,400 |
| 2008/06/10 | 1,936 | 1,936 | 1,906 | 1,921 | 396,700 |
| 2008/06/09 | 1,882 | 1,919 | 1,881 | 1,906 | 332,300 |
| 2008/06/06 | 1,977 | 1,980 | 1,938 | 1,941 | 692,700 |
| 2008/06/05 | 1,920 | 1,955 | 1,909 | 1,947 | 472,100 |
| 2008/06/04 | 1,893 | 1,924 | 1,874 | 1,919 | 613,600 |
| 2008/06/03 | 1,900 | 1,923 | 1,883 | 1,892 | 497,200 |
| 2008/06/02 | 1,920 | 1,925 | 1,871 | 1,913 | 591,500 |
| 2008/05/30 | 1,898 | 1,937 | 1,877 | 1,936 | 801,000 |
| 2008/05/29 | 1,863 | 1,886 | 1,857 | 1,881 | 931,000 |
| 2008/05/28 | 1,834 | 1,847 | 1,821 | 1,833 | 494,100 |
| 2008/05/27 | 1,828 | 1,861 | 1,818 | 1,846 | 428,800 |
| 2008/05/26 | 1,832 | 1,832 | 1,794 | 1,821 | 670,300 |
| 2008/05/23 | 1,830 | 1,869 | 1,803 | 1,831 | 807,400 |
| 2008/05/22 | 1,765 | 1,820 | 1,765 | 1,820 | 501,300 |
| 2008/05/21 | 1,795 | 1,813 | 1,767 | 1,789 | 426,100 |
| 2008/05/20 | 1,790 | 1,810 | 1,786 | 1,796 | 337,800 |
| 2008/05/19 | 1,813 | 1,847 | 1,793 | 1,801 | 474,000 |
| 2008/05/16 | 1,845 | 1,854 | 1,816 | 1,830 | 868,600 |
| 2008/05/15 | 1,803 | 1,850 | 1,803 | 1,844 | 991,000 |
| 2008/05/14 | 1,776 | 1,828 | 1,776 | 1,826 | 808,100 |
| 2008/05/13 | 1,800 | 1,829 | 1,792 | 1,804 | 661,200 |
| 2008/05/12 | 1,785 | 1,819 | 1,785 | 1,816 | 663,900 |
| 2008/05/09 | 1,800 | 1,825 | 1,791 | 1,804 | 644,000 |
| 2008/05/08 | 1,806 | 1,821 | 1,793 | 1,800 | 616,700 |
| 2008/05/07 | 1,800 | 1,825 | 1,786 | 1,807 | 936,900 |
| 2008/05/02 | 1,777 | 1,793 | 1,765 | 1,777 | 407,100 |
| 2008/05/01 | 1,737 | 1,774 | 1,737 | 1,761 | 345,200 |
| 2008/04/30 | 1,747 | 1,775 | 1,731 | 1,754 | 748,400 |
| 2008/04/28 | 1,792 | 1,799 | 1,729 | 1,746 | 943,900 |
| 2008/04/25 | 1,714 | 1,747 | 1,710 | 1,732 | 669,100 |
| 2008/04/24 | 1,708 | 1,727 | 1,697 | 1,705 | 313,000 |
| 2008/04/23 | 1,700 | 1,725 | 1,689 | 1,725 | 414,400 |
| 2008/04/22 | 1,693 | 1,712 | 1,693 | 1,703 | 361,200 |
| 2008/04/21 | 1,712 | 1,720 | 1,682 | 1,689 | 622,500 |
| 2008/04/18 | 1,736 | 1,736 | 1,681 | 1,708 | 618,700 |
| 2008/04/17 | 1,774 | 1,793 | 1,676 | 1,706 | 993,000 |
| 2008/04/16 | 1,743 | 1,760 | 1,735 | 1,745 | 489,500 |
| 2008/04/15 | 1,729 | 1,739 | 1,711 | 1,734 | 503,400 |
| 2008/04/14 | 1,757 | 1,758 | 1,692 | 1,711 | 708,000 |
| 2008/04/11 | 1,722 | 1,740 | 1,720 | 1,727 | 744,600 |
| 2008/04/10 | 1,771 | 1,771 | 1,726 | 1,729 | 588,500 |
| 2008/04/09 | 1,809 | 1,820 | 1,762 | 1,770 | 505,700 |
| 2008/04/08 | 1,813 | 1,830 | 1,779 | 1,797 | 723,000 |
| 2008/04/07 | 1,827 | 1,839 | 1,809 | 1,811 | 695,300 |
| 2008/04/04 | 1,860 | 1,867 | 1,845 | 1,856 | 300,900 |
| 2008/04/03 | 1,842 | 1,860 | 1,829 | 1,852 | 461,500 |
| 2008/04/02 | 1,877 | 1,880 | 1,851 | 1,857 | 464,300 |
| 2008/04/01 | 1,818 | 1,835 | 1,801 | 1,817 | 558,100 |
| 2008/03/31 | 1,818 | 1,820 | 1,780 | 1,806 | 522,500 |
| 2008/03/28 | 1,821 | 1,840 | 1,797 | 1,823 | 742,100 |
| 2008/03/27 | 1,825 | 1,849 | 1,799 | 1,820 | 893,100 |
| 2008/03/26 | 1,807 | 1,829 | 1,789 | 1,825 | 637,100 |
| 2008/03/25 | 1,850 | 1,858 | 1,834 | 1,847 | 597,100 |
| 2008/03/24 | 1,837 | 1,840 | 1,824 | 1,827 | 635,500 |
| 2008/03/21 | 1,827 | 1,846 | 1,824 | 1,839 | 843,600 |
| 2008/03/19 | 1,755 | 1,837 | 1,728 | 1,827 | 1,591,300 |
| 2008/03/18 | 1,675 | 1,745 | 1,666 | 1,745 | 1,028,100 |
| 2008/03/17 | 1,707 | 1,749 | 1,665 | 1,679 | 529,000 |
| 2008/03/14 | 1,722 | 1,722 | 1,688 | 1,699 | 1,010,900 |
| 2008/03/13 | 1,723 | 1,723 | 1,678 | 1,692 | 380,400 |
| 2008/03/12 | 1,743 | 1,778 | 1,718 | 1,722 | 636,700 |
| 2008/03/11 | 1,741 | 1,764 | 1,704 | 1,725 | 702,600 |
| 2008/03/10 | 1,700 | 1,733 | 1,697 | 1,711 | 419,200 |
| 2008/03/07 | 1,716 | 1,757 | 1,700 | 1,723 | 723,400 |
| 2008/03/06 | 1,734 | 1,775 | 1,716 | 1,746 | 666,600 |
| 2008/03/05 | 1,712 | 1,719 | 1,680 | 1,701 | 380,300 |
| 2008/03/04 | 1,705 | 1,718 | 1,673 | 1,695 | 601,100 |
| 2008/03/03 | 1,737 | 1,738 | 1,712 | 1,712 | 560,800 |
| 2008/02/29 | 1,816 | 1,816 | 1,764 | 1,783 | 496,400 |
| 2008/02/28 | 1,800 | 1,817 | 1,792 | 1,815 | 446,900 |
| 2008/02/27 | 1,802 | 1,819 | 1,775 | 1,801 | 502,400 |
| 2008/02/26 | 1,840 | 1,840 | 1,773 | 1,779 | 497,700 |
| 2008/02/25 | 1,827 | 1,840 | 1,797 | 1,836 | 454,500 |
| 2008/02/22 | 1,782 | 1,805 | 1,764 | 1,797 | 475,500 |
| 2008/02/21 | 1,797 | 1,827 | 1,784 | 1,800 | 600,000 |
| 2008/02/20 | 1,817 | 1,835 | 1,763 | 1,767 | 725,300 |
| 2008/02/19 | 1,805 | 1,805 | 1,779 | 1,791 | 348,000 |
| 2008/02/18 | 1,805 | 1,839 | 1,784 | 1,801 | 593,700 |
| 2008/02/15 | 1,860 | 1,865 | 1,785 | 1,820 | 483,700 |
| 2008/02/14 | 1,798 | 1,835 | 1,791 | 1,831 | 731,400 |
| 2008/02/13 | 1,786 | 1,794 | 1,744 | 1,773 | 658,700 |
| 2008/02/12 | 1,748 | 1,775 | 1,729 | 1,758 | 514,600 |
| 2008/02/08 | 1,749 | 1,793 | 1,736 | 1,739 | 624,300 |
| 2008/02/07 | 1,713 | 1,728 | 1,670 | 1,703 | 669,300 |
| 2008/02/06 | 1,748 | 1,748 | 1,683 | 1,697 | 816,700 |
| 2008/02/05 | 1,791 | 1,791 | 1,715 | 1,754 | 674,100 |
| 2008/02/04 | 1,800 | 1,820 | 1,764 | 1,776 | 477,000 |
| 2008/02/01 | 1,750 | 1,785 | 1,734 | 1,778 | 723,700 |
| 2008/01/31 | 1,689 | 1,772 | 1,676 | 1,765 | 979,400 |
| 2008/01/30 | 1,681 | 1,694 | 1,635 | 1,659 | 505,900 |
| 2008/01/29 | 1,677 | 1,706 | 1,650 | 1,698 | 952,200 |
| 2008/01/28 | 1,600 | 1,640 | 1,593 | 1,622 | 868,200 |
| 2008/01/25 | 1,597 | 1,618 | 1,580 | 1,608 | 473,500 |
| 2008/01/24 | 1,558 | 1,566 | 1,525 | 1,564 | 540,100 |
| 2008/01/23 | 1,527 | 1,553 | 1,508 | 1,535 | 628,100 |
| 2008/01/22 | 1,582 | 1,596 | 1,526 | 1,527 | 860,400 |
| 2008/01/21 | 1,556 | 1,598 | 1,554 | 1,579 | 544,300 |
| 2008/01/18 | 1,530 | 1,610 | 1,526 | 1,605 | 592,600 |
| 2008/01/17 | 1,575 | 1,597 | 1,552 | 1,590 | 688,000 |
| 2008/01/16 | 1,591 | 1,611 | 1,559 | 1,574 | 727,700 |
| 2008/01/15 | 1,590 | 1,624 | 1,583 | 1,593 | 806,400 |
| 2008/01/11 | 1,609 | 1,609 | 1,565 | 1,579 | 656,200 |
| 2008/01/10 | 1,633 | 1,633 | 1,595 | 1,604 | 676,300 |
| 2008/01/09 | 1,566 | 1,610 | 1,551 | 1,603 | 867,500 |
| 2008/01/08 | 1,574 | 1,596 | 1,558 | 1,585 | 687,500 |
| 2008/01/07 | 1,552 | 1,588 | 1,549 | 1,580 | 438,900 |
| 2008/01/04 | 1,656 | 1,656 | 1,555 | 1,588 | 360,600 |