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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,410 | 1,417 | 1,403 | 1,405 | 337,000 |
| 2014/12/29 | 1,407 | 1,410 | 1,384 | 1,404 | 370,600 |
| 2014/12/26 | 1,403 | 1,411 | 1,390 | 1,396 | 267,300 |
| 2014/12/25 | 1,410 | 1,413 | 1,394 | 1,396 | 327,100 |
| 2014/12/24 | 1,400 | 1,409 | 1,394 | 1,408 | 491,800 |
| 2014/12/22 | 1,384 | 1,395 | 1,374 | 1,390 | 505,600 |
| 2014/12/19 | 1,370 | 1,388 | 1,367 | 1,368 | 728,100 |
| 2014/12/18 | 1,355 | 1,365 | 1,342 | 1,347 | 637,300 |
| 2014/12/17 | 1,299 | 1,335 | 1,292 | 1,322 | 870,500 |
| 2014/12/16 | 1,299 | 1,321 | 1,296 | 1,296 | 744,200 |
| 2014/12/15 | 1,267 | 1,313 | 1,267 | 1,306 | 960,200 |
| 2014/12/12 | 1,281 | 1,295 | 1,277 | 1,277 | 1,366,400 |
| 2014/12/11 | 1,287 | 1,301 | 1,272 | 1,287 | 987,700 |
| 2014/12/10 | 1,336 | 1,362 | 1,313 | 1,314 | 739,200 |
| 2014/12/09 | 1,343 | 1,351 | 1,337 | 1,349 | 367,800 |
| 2014/12/08 | 1,360 | 1,368 | 1,339 | 1,357 | 435,100 |
| 2014/12/05 | 1,332 | 1,348 | 1,325 | 1,346 | 373,200 |
| 2014/12/04 | 1,353 | 1,361 | 1,342 | 1,345 | 339,400 |
| 2014/12/03 | 1,342 | 1,364 | 1,335 | 1,338 | 533,600 |
| 2014/12/02 | 1,309 | 1,333 | 1,301 | 1,330 | 432,800 |
| 2014/12/01 | 1,334 | 1,336 | 1,311 | 1,321 | 421,400 |
| 2014/11/28 | 1,315 | 1,338 | 1,314 | 1,319 | 611,600 |
| 2014/11/27 | 1,329 | 1,336 | 1,305 | 1,305 | 391,100 |
| 2014/11/26 | 1,307 | 1,331 | 1,306 | 1,323 | 778,500 |
| 2014/11/25 | 1,323 | 1,323 | 1,288 | 1,298 | 930,600 |
| 2014/11/21 | 1,313 | 1,315 | 1,291 | 1,312 | 564,900 |
| 2014/11/20 | 1,324 | 1,329 | 1,311 | 1,320 | 379,600 |
| 2014/11/19 | 1,319 | 1,327 | 1,306 | 1,311 | 700,000 |
| 2014/11/18 | 1,292 | 1,310 | 1,284 | 1,299 | 874,900 |
| 2014/11/17 | 1,290 | 1,290 | 1,270 | 1,277 | 812,500 |
| 2014/11/14 | 1,308 | 1,308 | 1,281 | 1,292 | 759,800 |
| 2014/11/13 | 1,275 | 1,296 | 1,271 | 1,291 | 510,900 |
| 2014/11/12 | 1,303 | 1,313 | 1,270 | 1,270 | 738,200 |
| 2014/11/11 | 1,290 | 1,317 | 1,275 | 1,297 | 795,700 |
| 2014/11/10 | 1,280 | 1,294 | 1,262 | 1,278 | 682,400 |
| 2014/11/07 | 1,262 | 1,285 | 1,232 | 1,281 | 1,005,400 |
| 2014/11/06 | 1,275 | 1,289 | 1,244 | 1,251 | 1,055,000 |
| 2014/11/05 | 1,240 | 1,276 | 1,233 | 1,273 | 992,200 |
| 2014/11/04 | 1,438 | 1,441 | 1,237 | 1,240 | 1,556,600 |
| 2014/10/31 | 1,197 | 1,229 | 1,181 | 1,228 | 766,800 |
| 2014/10/30 | 1,165 | 1,184 | 1,165 | 1,179 | 838,500 |
| 2014/10/29 | 1,158 | 1,178 | 1,158 | 1,174 | 464,100 |
| 2014/10/28 | 1,154 | 1,173 | 1,152 | 1,156 | 736,800 |
| 2014/10/27 | 1,176 | 1,177 | 1,143 | 1,162 | 890,700 |
| 2014/10/24 | 1,165 | 1,179 | 1,163 | 1,174 | 556,900 |
| 2014/10/23 | 1,149 | 1,158 | 1,136 | 1,147 | 677,200 |
| 2014/10/22 | 1,144 | 1,153 | 1,135 | 1,150 | 502,000 |
| 2014/10/21 | 1,155 | 1,160 | 1,123 | 1,129 | 497,600 |
| 2014/10/20 | 1,151 | 1,162 | 1,140 | 1,161 | 641,600 |
| 2014/10/17 | 1,141 | 1,145 | 1,123 | 1,123 | 582,700 |
| 2014/10/16 | 1,166 | 1,166 | 1,142 | 1,145 | 591,600 |
| 2014/10/15 | 1,184 | 1,196 | 1,174 | 1,187 | 713,400 |
| 2014/10/14 | 1,203 | 1,214 | 1,180 | 1,181 | 952,900 |
| 2014/10/10 | 1,251 | 1,258 | 1,239 | 1,242 | 424,700 |
| 2014/10/09 | 1,309 | 1,311 | 1,277 | 1,278 | 417,900 |
| 2014/10/08 | 1,307 | 1,309 | 1,295 | 1,298 | 532,900 |
| 2014/10/07 | 1,322 | 1,339 | 1,315 | 1,331 | 544,000 |
| 2014/10/06 | 1,330 | 1,336 | 1,315 | 1,315 | 539,600 |
| 2014/10/03 | 1,300 | 1,313 | 1,297 | 1,311 | 578,000 |
| 2014/10/02 | 1,329 | 1,348 | 1,303 | 1,307 | 804,400 |
| 2014/10/01 | 1,334 | 1,340 | 1,320 | 1,321 | 555,100 |
| 2014/09/30 | 1,347 | 1,352 | 1,324 | 1,333 | 433,000 |
| 2014/09/29 | 1,340 | 1,349 | 1,330 | 1,346 | 348,300 |
| 2014/09/26 | 1,354 | 1,358 | 1,332 | 1,338 | 416,200 |
| 2014/09/25 | 1,362 | 1,375 | 1,353 | 1,375 | 610,600 |
| 2014/09/24 | 1,363 | 1,375 | 1,336 | 1,343 | 605,800 |
| 2014/09/22 | 1,377 | 1,390 | 1,362 | 1,367 | 632,800 |
| 2014/09/19 | 1,359 | 1,376 | 1,353 | 1,364 | 662,100 |
| 2014/09/18 | 1,354 | 1,380 | 1,354 | 1,359 | 506,700 |
| 2014/09/17 | 1,327 | 1,354 | 1,325 | 1,341 | 528,800 |
| 2014/09/16 | 1,337 | 1,341 | 1,321 | 1,328 | 555,300 |
| 2014/09/12 | 1,331 | 1,344 | 1,325 | 1,341 | 642,600 |
| 2014/09/11 | 1,344 | 1,344 | 1,331 | 1,335 | 278,900 |
| 2014/09/10 | 1,312 | 1,338 | 1,312 | 1,335 | 329,500 |
| 2014/09/09 | 1,331 | 1,332 | 1,319 | 1,323 | 270,000 |
| 2014/09/08 | 1,335 | 1,337 | 1,323 | 1,330 | 286,300 |
| 2014/09/05 | 1,348 | 1,348 | 1,323 | 1,327 | 309,500 |
| 2014/09/04 | 1,337 | 1,348 | 1,330 | 1,336 | 471,500 |
| 2014/09/03 | 1,340 | 1,344 | 1,333 | 1,340 | 390,100 |
| 2014/09/02 | 1,338 | 1,347 | 1,333 | 1,341 | 283,500 |
| 2014/09/01 | 1,353 | 1,357 | 1,337 | 1,340 | 237,400 |
| 2014/08/29 | 1,326 | 1,352 | 1,322 | 1,346 | 509,000 |
| 2014/08/28 | 1,328 | 1,343 | 1,321 | 1,329 | 854,700 |
| 2014/08/27 | 1,328 | 1,335 | 1,317 | 1,332 | 385,000 |
| 2014/08/26 | 1,335 | 1,343 | 1,323 | 1,325 | 345,400 |
| 2014/08/25 | 1,339 | 1,339 | 1,324 | 1,333 | 372,200 |
| 2014/08/22 | 1,337 | 1,339 | 1,327 | 1,329 | 399,700 |
| 2014/08/21 | 1,321 | 1,329 | 1,308 | 1,329 | 589,500 |
| 2014/08/20 | 1,325 | 1,338 | 1,317 | 1,320 | 521,200 |
| 2014/08/19 | 1,318 | 1,325 | 1,309 | 1,324 | 417,100 |
| 2014/08/18 | 1,305 | 1,313 | 1,303 | 1,307 | 308,100 |
| 2014/08/15 | 1,278 | 1,313 | 1,278 | 1,310 | 589,500 |
| 2014/08/14 | 1,295 | 1,296 | 1,271 | 1,277 | 751,000 |
| 2014/08/13 | 1,286 | 1,302 | 1,276 | 1,299 | 616,300 |
| 2014/08/12 | 1,287 | 1,299 | 1,285 | 1,292 | 487,300 |
| 2014/08/11 | 1,284 | 1,284 | 1,269 | 1,276 | 445,900 |
| 2014/08/08 | 1,266 | 1,303 | 1,257 | 1,267 | 1,820,000 |
| 2014/08/07 | 1,248 | 1,271 | 1,243 | 1,268 | 1,040,300 |
| 2014/08/06 | 1,260 | 1,267 | 1,244 | 1,248 | 644,200 |
| 2014/08/05 | 1,288 | 1,296 | 1,268 | 1,274 | 813,100 |
| 2014/08/04 | 1,260 | 1,288 | 1,240 | 1,286 | 825,800 |
| 2014/08/01 | 1,308 | 1,308 | 1,262 | 1,262 | 1,112,200 |
| 2014/07/31 | 1,320 | 1,333 | 1,307 | 1,309 | 718,600 |
| 2014/07/30 | 1,326 | 1,335 | 1,325 | 1,329 | 356,000 |
| 2014/07/29 | 1,330 | 1,339 | 1,327 | 1,329 | 269,000 |
| 2014/07/28 | 1,343 | 1,351 | 1,334 | 1,338 | 361,400 |
| 2014/07/25 | 1,319 | 1,334 | 1,313 | 1,334 | 563,100 |
| 2014/07/24 | 1,320 | 1,320 | 1,308 | 1,311 | 392,500 |
| 2014/07/23 | 1,320 | 1,326 | 1,313 | 1,317 | 382,400 |
| 2014/07/22 | 1,331 | 1,340 | 1,313 | 1,315 | 688,400 |
| 2014/07/18 | 1,335 | 1,338 | 1,317 | 1,326 | 549,100 |
| 2014/07/17 | 1,364 | 1,373 | 1,356 | 1,361 | 484,900 |
| 2014/07/16 | 1,376 | 1,377 | 1,355 | 1,357 | 367,500 |
| 2014/07/15 | 1,362 | 1,373 | 1,360 | 1,367 | 297,700 |
| 2014/07/14 | 1,349 | 1,358 | 1,346 | 1,356 | 267,500 |
| 2014/07/11 | 1,346 | 1,357 | 1,341 | 1,349 | 495,800 |
| 2014/07/10 | 1,381 | 1,384 | 1,353 | 1,355 | 608,100 |
| 2014/07/09 | 1,398 | 1,401 | 1,386 | 1,395 | 557,800 |
| 2014/07/08 | 1,432 | 1,450 | 1,409 | 1,426 | 306,300 |
| 2014/07/07 | 1,434 | 1,441 | 1,427 | 1,432 | 283,700 |
| 2014/07/04 | 1,460 | 1,462 | 1,432 | 1,438 | 299,800 |
| 2014/07/03 | 1,465 | 1,473 | 1,442 | 1,449 | 341,700 |
| 2014/07/02 | 1,460 | 1,464 | 1,441 | 1,447 | 466,700 |
| 2014/07/01 | 1,441 | 1,471 | 1,441 | 1,460 | 694,500 |
| 2014/06/30 | 1,418 | 1,436 | 1,412 | 1,436 | 510,400 |
| 2014/06/27 | 1,424 | 1,424 | 1,389 | 1,402 | 732,600 |
| 2014/06/26 | 1,437 | 1,441 | 1,413 | 1,418 | 547,200 |
| 2014/06/25 | 1,425 | 1,428 | 1,410 | 1,416 | 458,300 |
| 2014/06/24 | 1,394 | 1,420 | 1,382 | 1,417 | 535,600 |
| 2014/06/23 | 1,386 | 1,399 | 1,380 | 1,395 | 431,500 |
| 2014/06/20 | 1,386 | 1,392 | 1,378 | 1,381 | 516,200 |
| 2014/06/19 | 1,368 | 1,391 | 1,367 | 1,387 | 626,700 |
| 2014/06/18 | 1,361 | 1,375 | 1,361 | 1,368 | 558,200 |
| 2014/06/17 | 1,380 | 1,380 | 1,355 | 1,367 | 858,800 |
| 2014/06/16 | 1,382 | 1,393 | 1,369 | 1,377 | 347,000 |
| 2014/06/13 | 1,374 | 1,392 | 1,366 | 1,383 | 665,200 |
| 2014/06/12 | 1,403 | 1,407 | 1,370 | 1,384 | 749,200 |
| 2014/06/11 | 1,397 | 1,418 | 1,397 | 1,405 | 446,600 |
| 2014/06/10 | 1,396 | 1,406 | 1,383 | 1,401 | 634,200 |
| 2014/06/09 | 1,396 | 1,402 | 1,383 | 1,384 | 373,800 |
| 2014/06/06 | 1,404 | 1,407 | 1,387 | 1,396 | 769,100 |
| 2014/06/05 | 1,425 | 1,435 | 1,396 | 1,405 | 884,000 |
| 2014/06/04 | 1,434 | 1,435 | 1,412 | 1,425 | 621,800 |
| 2014/06/03 | 1,456 | 1,460 | 1,434 | 1,441 | 556,600 |
| 2014/06/02 | 1,447 | 1,447 | 1,422 | 1,434 | 653,200 |
| 2014/05/30 | 1,427 | 1,433 | 1,420 | 1,430 | 742,600 |
| 2014/05/29 | 1,423 | 1,447 | 1,415 | 1,429 | 1,007,100 |
| 2014/05/28 | 1,405 | 1,419 | 1,396 | 1,408 | 575,500 |
| 2014/05/27 | 1,400 | 1,413 | 1,395 | 1,395 | 404,900 |
| 2014/05/26 | 1,399 | 1,402 | 1,382 | 1,398 | 406,100 |
| 2014/05/23 | 1,384 | 1,397 | 1,373 | 1,391 | 605,000 |
| 2014/05/22 | 1,359 | 1,385 | 1,350 | 1,382 | 969,500 |
| 2014/05/21 | 1,363 | 1,380 | 1,359 | 1,368 | 606,200 |
| 2014/05/20 | 1,379 | 1,400 | 1,360 | 1,362 | 740,200 |
| 2014/05/19 | 1,387 | 1,392 | 1,377 | 1,383 | 377,800 |
| 2014/05/16 | 1,391 | 1,402 | 1,365 | 1,387 | 687,200 |
| 2014/05/15 | 1,429 | 1,439 | 1,392 | 1,423 | 713,200 |
| 2014/05/14 | 1,458 | 1,467 | 1,448 | 1,457 | 416,500 |
| 2014/05/13 | 1,450 | 1,480 | 1,448 | 1,457 | 1,068,800 |
| 2014/05/12 | 1,480 | 1,483 | 1,468 | 1,469 | 633,600 |
| 2014/05/09 | 1,474 | 1,487 | 1,467 | 1,482 | 510,900 |
| 2014/05/08 | 1,473 | 1,488 | 1,471 | 1,476 | 437,600 |
| 2014/05/07 | 1,483 | 1,483 | 1,456 | 1,467 | 1,202,900 |
| 2014/05/02 | 1,515 | 1,525 | 1,486 | 1,494 | 791,000 |
| 2014/05/01 | 1,493 | 1,535 | 1,487 | 1,532 | 1,199,200 |
| 2014/04/30 | 1,435 | 1,447 | 1,425 | 1,436 | 875,000 |
| 2014/04/28 | 1,434 | 1,434 | 1,420 | 1,429 | 349,600 |
| 2014/04/25 | 1,427 | 1,449 | 1,417 | 1,442 | 728,000 |
| 2014/04/24 | 1,416 | 1,421 | 1,406 | 1,413 | 578,900 |
| 2014/04/23 | 1,419 | 1,428 | 1,406 | 1,419 | 658,300 |
| 2014/04/22 | 1,400 | 1,418 | 1,399 | 1,399 | 495,300 |
| 2014/04/21 | 1,406 | 1,429 | 1,395 | 1,395 | 284,200 |
| 2014/04/18 | 1,384 | 1,408 | 1,374 | 1,405 | 513,100 |
| 2014/04/17 | 1,369 | 1,410 | 1,366 | 1,405 | 1,041,900 |
| 2014/04/16 | 1,358 | 1,377 | 1,353 | 1,367 | 1,041,900 |
| 2014/04/15 | 1,360 | 1,361 | 1,326 | 1,341 | 987,700 |
| 2014/04/14 | 1,350 | 1,360 | 1,330 | 1,344 | 751,100 |
| 2014/04/11 | 1,368 | 1,371 | 1,353 | 1,355 | 639,100 |
| 2014/04/10 | 1,407 | 1,413 | 1,379 | 1,382 | 1,245,100 |
| 2014/04/09 | 1,436 | 1,437 | 1,396 | 1,396 | 966,500 |
| 2014/04/08 | 1,470 | 1,502 | 1,451 | 1,456 | 1,294,800 |
| 2014/04/07 | 1,480 | 1,491 | 1,462 | 1,470 | 631,300 |
| 2014/04/04 | 1,520 | 1,534 | 1,515 | 1,520 | 409,000 |
| 2014/04/03 | 1,527 | 1,552 | 1,526 | 1,534 | 272,100 |
| 2014/04/02 | 1,534 | 1,553 | 1,523 | 1,532 | 669,700 |
| 2014/04/01 | 1,566 | 1,585 | 1,532 | 1,535 | 827,100 |
| 2014/03/31 | 1,576 | 1,585 | 1,558 | 1,578 | 492,400 |
| 2014/03/28 | 1,538 | 1,576 | 1,530 | 1,572 | 575,800 |
| 2014/03/27 | 1,541 | 1,542 | 1,499 | 1,534 | 1,105,000 |
| 2014/03/26 | 1,557 | 1,569 | 1,540 | 1,551 | 551,200 |
| 2014/03/25 | 1,545 | 1,579 | 1,539 | 1,556 | 597,100 |
| 2014/03/24 | 1,520 | 1,566 | 1,509 | 1,544 | 764,300 |
| 2014/03/20 | 1,524 | 1,529 | 1,498 | 1,502 | 544,800 |
| 2014/03/19 | 1,532 | 1,542 | 1,499 | 1,510 | 453,000 |
| 2014/03/18 | 1,521 | 1,553 | 1,516 | 1,534 | 652,900 |
| 2014/03/17 | 1,500 | 1,516 | 1,493 | 1,501 | 591,400 |
| 2014/03/14 | 1,550 | 1,555 | 1,502 | 1,506 | 1,002,600 |
| 2014/03/13 | 1,542 | 1,560 | 1,536 | 1,550 | 316,900 |
| 2014/03/12 | 1,560 | 1,575 | 1,539 | 1,550 | 972,200 |
| 2014/03/11 | 1,591 | 1,602 | 1,580 | 1,595 | 328,000 |
| 2014/03/10 | 1,585 | 1,591 | 1,564 | 1,582 | 438,800 |
| 2014/03/07 | 1,600 | 1,607 | 1,580 | 1,597 | 494,800 |
| 2014/03/06 | 1,595 | 1,595 | 1,564 | 1,587 | 506,300 |
| 2014/03/05 | 1,598 | 1,610 | 1,579 | 1,582 | 645,800 |
| 2014/03/04 | 1,534 | 1,585 | 1,533 | 1,578 | 704,600 |
| 2014/03/03 | 1,570 | 1,571 | 1,519 | 1,539 | 611,500 |
| 2014/02/28 | 1,580 | 1,584 | 1,550 | 1,570 | 698,600 |
| 2014/02/27 | 1,585 | 1,592 | 1,555 | 1,577 | 591,600 |
| 2014/02/26 | 1,569 | 1,598 | 1,550 | 1,591 | 497,000 |
| 2014/02/25 | 1,580 | 1,599 | 1,568 | 1,594 | 486,600 |
| 2014/02/24 | 1,586 | 1,598 | 1,550 | 1,570 | 562,200 |
| 2014/02/21 | 1,537 | 1,589 | 1,504 | 1,583 | 642,400 |
| 2014/02/20 | 1,553 | 1,566 | 1,525 | 1,530 | 626,300 |
| 2014/02/19 | 1,554 | 1,583 | 1,530 | 1,534 | 800,600 |
| 2014/02/18 | 1,534 | 1,564 | 1,521 | 1,559 | 581,400 |
| 2014/02/17 | 1,545 | 1,568 | 1,516 | 1,542 | 458,500 |
| 2014/02/14 | 1,521 | 1,545 | 1,479 | 1,503 | 556,100 |
| 2014/02/13 | 1,561 | 1,561 | 1,509 | 1,513 | 609,600 |
| 2014/02/12 | 1,524 | 1,553 | 1,522 | 1,548 | 581,700 |
| 2014/02/10 | 1,496 | 1,521 | 1,481 | 1,520 | 603,200 |
| 2014/02/07 | 1,482 | 1,489 | 1,451 | 1,466 | 720,400 |
| 2014/02/06 | 1,477 | 1,488 | 1,458 | 1,468 | 670,400 |
| 2014/02/05 | 1,454 | 1,490 | 1,434 | 1,478 | 1,342,700 |
| 2014/02/04 | 1,495 | 1,515 | 1,470 | 1,476 | 1,296,700 |
| 2014/02/03 | 1,515 | 1,538 | 1,497 | 1,510 | 795,100 |
| 2014/01/31 | 1,495 | 1,514 | 1,480 | 1,502 | 504,700 |
| 2014/01/30 | 1,489 | 1,522 | 1,483 | 1,512 | 726,300 |
| 2014/01/29 | 1,507 | 1,548 | 1,507 | 1,548 | 453,300 |
| 2014/01/28 | 1,501 | 1,518 | 1,493 | 1,493 | 544,000 |
| 2014/01/27 | 1,513 | 1,522 | 1,493 | 1,507 | 773,200 |
| 2014/01/24 | 1,523 | 1,553 | 1,519 | 1,536 | 745,200 |
| 2014/01/23 | 1,607 | 1,611 | 1,584 | 1,588 | 801,200 |
| 2014/01/22 | 1,589 | 1,616 | 1,578 | 1,610 | 1,016,900 |
| 2014/01/21 | 1,560 | 1,598 | 1,554 | 1,589 | 1,016,900 |
| 2014/01/20 | 1,564 | 1,568 | 1,542 | 1,558 | 652,600 |
| 2014/01/17 | 1,517 | 1,562 | 1,517 | 1,560 | 1,037,100 |
| 2014/01/16 | 1,500 | 1,523 | 1,489 | 1,515 | 936,000 |
| 2014/01/15 | 1,494 | 1,494 | 1,462 | 1,485 | 732,600 |
| 2014/01/14 | 1,465 | 1,479 | 1,452 | 1,475 | 946,800 |
| 2014/01/10 | 1,447 | 1,488 | 1,442 | 1,485 | 741,900 |
| 2014/01/09 | 1,463 | 1,464 | 1,440 | 1,455 | 608,900 |
| 2014/01/08 | 1,433 | 1,456 | 1,424 | 1,452 | 1,100,800 |
| 2014/01/07 | 1,404 | 1,417 | 1,395 | 1,408 | 935,600 |
| 2014/01/06 | 1,392 | 1,411 | 1,380 | 1,404 | 799,800 |