[4350 東証1部] メディカルシステムネットワーク 日足 時系列データ

[4350 東証1部] メディカルシステムネットワーク (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19500.00501.00494.00499.008240041056700
2017-09-15500.00503.00497.00500.004890024448600
2017-09-14500.00502.00497.00500.002150010733300
2017-09-13500.00501.00497.00500.002460012275300
2017-09-12504.00504.00498.00500.002070010349900
2017-09-11492.00507.00492.00500.006300031414200
2017-09-08485.00490.00484.00486.004440021595000
2017-09-07488.00491.00484.00489.002170010590000
2017-09-06485.00492.00484.00488.003420016716200
2017-09-05496.00498.00489.00492.006460031826400
2017-09-04505.00505.00495.00495.004060020244000
2017-09-01508.00508.00503.00508.004650023588000
2017-08-31508.00510.00502.00508.003370017063700
2017-08-30506.00512.00504.00507.005530028087100
2017-08-29499.00504.00496.00504.005970029820500
2017-08-28500.00504.00499.00502.003980019961100
2017-08-25496.00498.00494.00497.002500012399000
2017-08-24494.00497.00493.00494.002830014018700
2017-08-23497.00497.00492.00494.004740023453600
2017-08-22499.00500.00492.00492.003250016087400
2017-08-21496.00499.00495.00497.002710013475800
2017-08-18500.00508.00492.00494.005910029388200
2017-08-17505.00508.00503.00506.004640023448200
2017-08-16512.00512.00506.00507.004380022270000
2017-08-15515.00515.00507.00510.004600023505100
2017-08-14496.00519.00496.00517.0010470053432000
2017-08-10510.00520.00510.00516.007700039729600
2017-08-09525.00526.00504.00517.00226200116446500
2017-08-08523.00530.00510.00530.0016380085387100
2017-08-07515.00520.00509.00517.0010890056077400
2017-08-04502.00514.00497.00513.0010620053845600
2017-08-03495.00503.00490.00503.0010340051339000
2017-08-02480.00490.00478.00488.003730018083500
2017-08-01482.00482.00476.00480.006370030539200
2017-07-31485.00485.00478.00482.004690022589700
2017-07-28486.00488.00483.00486.004530021975000
2017-07-27486.00489.00485.00485.005080024704200
2017-07-26490.00492.00486.00490.004660022766300
2017-07-25495.00495.00487.00490.005550027169000
2017-07-24497.00499.00487.00493.0011690057529000
2017-07-21493.00575.00490.00497.00577500300705500
2017-07-20496.00497.00493.00495.00162008021000
2017-07-19490.00495.00488.00493.002100010345900
2017-07-18493.00495.00489.00491.00178008749300
2017-07-14496.00500.00492.00493.002310011428700
2017-07-13495.00495.00490.00492.00147007225400
2017-07-12499.00499.00493.00494.002070010264500
2017-07-11501.00505.00496.00500.002030010169700
2017-07-10500.00502.00500.00501.00165008266000
2017-07-07499.00500.00495.00495.003620018027300
2017-07-06506.00506.00500.00501.00159007985000
2017-07-05503.00509.00498.00504.003710018654800
2017-07-04516.00516.00502.00502.004330021979300
2017-07-03516.00516.00509.00513.004820024735500
2017-06-30509.00514.00505.00512.003140015989800
2017-06-29512.00514.00505.00512.004000020429800
2017-06-28508.00520.00505.00509.005230026733800
2017-06-27514.00514.00506.00510.003880019759300
2017-06-26511.00517.00510.00511.002280011690600
2017-06-23513.00514.00506.00511.003490017819700
2017-06-22514.00515.00508.00513.004220021594200
2017-06-21507.00517.00505.00514.006580033784900
2017-06-20509.00511.00503.00510.009180046603700
2017-06-19500.00506.00500.00504.003320016709300
2017-06-16500.00503.00498.00500.002450012264200
2017-06-15499.00502.00496.00499.002220011084200
2017-06-14502.00504.00498.00500.004030020192200
2017-06-13492.00502.00490.00502.005670028256500
2017-06-12492.00494.00490.00492.002040010035500
2017-06-09489.00493.00486.00491.003290016101500
2017-06-08495.00495.00489.00489.002760013551800
2017-06-07492.00496.00492.00495.002600012847400
2017-06-06500.00500.00490.00492.005120025263700
2017-06-05502.00505.00488.00500.005170025831600
2017-06-02492.00503.00492.00502.007050035148700
2017-06-01484.00493.00484.00492.007280035623000
2017-05-31493.00493.00480.00484.007590036719300
2017-05-30483.00488.00480.00488.003260015745600
2017-05-29488.00492.00483.00483.005900028702000
2017-05-26491.00492.00488.00488.007170035160700
2017-05-25501.00505.00496.00496.006770033817600
2017-05-24510.00512.00502.00503.002690013595900
2017-05-23503.00511.00503.00507.003460017516500
2017-05-22500.00510.00500.00503.004400022236300
2017-05-19504.00506.00497.00498.004390021960600
2017-05-18497.00501.00494.00501.005160025672700
2017-05-17509.00509.00500.00507.004120020800500
2017-05-16514.00518.00504.00512.007330037461700
2017-05-15493.00511.00493.00511.007200036281600
2017-05-12490.00492.00484.00491.004490021947400
2017-05-11506.00507.00485.00491.006650032871600
2017-05-10495.00519.00487.00501.0019570097041500
2017-05-09517.00524.00515.00521.006780035204100
2017-05-08511.00517.00509.00517.006700034391600
2017-05-02505.00510.00502.00504.004590023263800
2017-05-01485.00504.00485.00501.007650037903400
2017-04-28490.00491.00480.00485.005340025960000
2017-04-27486.00496.00486.00494.003860019013700
2017-04-26498.00499.00488.00490.006080029919500
2017-04-25492.00497.00489.00495.005330026298200
2017-04-24490.00493.00482.00492.003320016206000
2017-04-21489.00492.00484.00487.003820018640300
2017-04-20483.00490.00482.00489.007360035863400
2017-04-19480.00494.00480.00487.004480021834400
2017-04-18485.00485.00478.00480.00129006203700
2017-04-17470.00484.00470.00477.003360016051600
2017-04-14471.00473.00464.00469.003220015094500
2017-04-13457.00477.00457.00474.005630026158500
2017-04-12476.00478.00460.00472.008010037653700
2017-04-11491.00494.00477.00478.009890047804000
2017-04-10490.00495.00482.00493.006580032242500
2017-04-07478.00492.00477.00486.0015170073529300
2017-04-06496.00499.00471.00481.0014070068633400
2017-04-05506.00512.00497.00499.006820034264700
2017-04-04522.00528.00499.00504.0011610059302400
2017-04-03547.00548.00523.00528.009240049454800
2017-03-31523.00545.00523.00540.00263400141890400
2017-03-30520.00523.00506.00516.0015370079148200
2017-03-29540.00540.00520.00527.0013740072741000
2017-03-28496.00543.00496.00543.00252700131297800
2017-03-27499.00504.00494.00495.0011320056408100
2017-03-24482.00496.00479.00496.0013160064683800
2017-03-23478.00481.00475.00479.003230015469600
2017-03-22472.00484.00472.00479.005750027601700
2017-03-21488.00492.00480.00480.006610032116700
2017-03-17474.00488.00472.00488.0013130063428100
2017-03-16474.00477.00469.00477.008540040373500
2017-03-15470.00472.00466.00470.004390020594300
2017-03-14472.00472.00466.00469.002660012478400
2017-03-13470.00480.00466.00470.0011800055786000
2017-03-10470.00472.00460.00466.0011760054943700
2017-03-09478.00478.00459.00467.007840036713100
2017-03-08457.00484.00456.00473.00257500120835300
2017-03-07450.00457.00449.00456.003800017237700
2017-03-06445.00451.00444.00449.00216009667000
2017-03-03455.00455.00440.00447.003410015280400
2017-03-02453.00455.00452.00455.003220014622500
2017-03-01453.00453.00449.00451.004560020569100
2017-02-28446.00452.00445.00449.005360024071900
2017-02-27448.00448.00438.00440.006300027756400
2017-02-24446.00454.00446.00450.004140018660800
2017-02-23451.00451.00446.00447.003060013705300
2017-02-22455.00455.00449.00449.00211009533100
2017-02-21454.00454.00448.00454.007450033678500
2017-02-20440.00455.00440.00454.0012730057028700
2017-02-17438.00443.00437.00440.004740020854100
2017-02-16437.00440.00436.00438.002740012018700
2017-02-15439.00439.00431.00438.004130018050800
2017-02-14422.00442.00422.00434.0010990047625800
2017-02-13420.00421.00419.00420.006030025294400
2017-02-10415.00419.00415.00418.003360014018100
2017-02-09416.00417.00412.00415.004290017748100
2017-02-08414.00420.00412.00419.004040016797400
2017-02-07414.00416.00412.00412.00173007163600
2017-02-06415.00418.00413.00418.00202008402100
2017-02-03415.00428.00414.00415.003020012605800
2017-02-02419.00421.00415.00415.003850016092500
2017-02-01414.00422.00414.00419.008460035343000
2017-01-31420.00420.00411.00414.008810036623800
2017-01-30429.00430.00422.00424.004040017216300
2017-01-27431.00432.00427.00429.003350014393500
2017-01-26428.00432.00425.00430.006060025916000
2017-01-25432.00432.00424.00427.003330014242700
2017-01-24427.00430.00423.00426.003950016818100
2017-01-23428.00435.00422.00427.003850016473000
2017-01-20446.00447.00425.00430.0010300044851300
2017-01-19434.00439.00427.00438.006520028210600
2017-01-18426.00431.00424.00430.003560015216500
2017-01-17432.00439.00426.00428.005290022793400
2017-01-16436.00439.00429.00434.005400023400800
2017-01-13435.00445.00435.00438.005520024191600
2017-01-12446.00448.00436.00438.008760038390800
2017-01-11450.00450.00443.00446.006240027907900
2017-01-10448.00450.00445.00447.008600038495300
2017-01-06442.00445.00439.00445.004330019128000
2017-01-05440.00442.00439.00441.005850025777800
2017-01-04437.00440.00434.00440.008960039151400
2016-12-30431.00432.00429.00432.003630015635700
2016-12-29434.00441.00429.00433.004010017369600
2016-12-28426.00442.00426.00438.008130035189400
2016-12-27428.00432.00421.00426.0012890054900900
2016-12-26430.00433.00428.00429.006380027458200
2016-12-22429.00438.00429.00433.005360023195000
2016-12-21445.00446.00431.00434.0010340045336300
2016-12-20440.00447.00440.00445.004830021440600
2016-12-19445.00448.00442.00448.004100018254700
2016-12-16447.00449.00439.00449.009200040982700
2016-12-15438.00444.00438.00444.007570033401400
2016-12-14438.00440.00435.00439.006080026601200
2016-12-13440.00441.00430.00438.008950039074400
2016-12-12447.00451.00436.00442.006070026998300
2016-12-09435.00443.00433.00443.008650037860200
2016-12-08434.00444.00434.00440.0017170075141500
2016-12-07415.00430.00415.00428.0015760066859800
2016-12-06400.00412.00400.00411.00328900132450200
2016-12-05398.00399.00395.00399.003860015328100
2016-12-02400.00401.00397.00398.004830019269800
2016-12-01400.00404.00399.00400.008920035764300
2016-11-30401.00402.00398.00398.005550022197100
2016-11-29398.00402.00398.00402.005350021391000
2016-11-28400.00401.00391.00400.009110036236900
2016-11-25402.00405.00399.00402.006820027344500
2016-11-24399.00402.00395.00402.008880035354900
2016-11-22396.00397.00390.00396.005410021321500
2016-11-21393.00398.00392.00395.006610026086600
2016-11-18383.00396.00381.00395.0013870054029100
2016-11-17377.00382.00375.00381.008530032234300
2016-11-16375.00384.00375.00380.0013820052409500
2016-11-15375.00377.00369.00372.0012020044689700
2016-11-14374.00385.00372.00378.0016040060626800
2016-11-11370.00372.00359.00366.00357400130634000
2016-11-10381.00384.00372.00375.00323800122481400
2016-11-09377.00380.00346.00364.00726700264336300
2016-11-08432.00441.00425.00425.0010410044799100
2016-11-07440.00443.00431.00434.00305200133957700
2016-11-04438.00438.00431.00435.007570032910400
2016-11-02444.00447.00440.00442.0010030044344300
2016-11-01450.00451.00446.00448.009540042793600
2016-10-31454.00455.00449.00450.009630043475400
2016-10-28455.00457.00452.00456.008490038632700
2016-10-27455.00458.00453.00454.005720026021900
2016-10-26449.00459.00449.00457.0013300060352400
2016-10-25453.00455.00449.00453.0011980053991900
2016-10-24455.00456.00450.00454.0012030054602800
2016-10-21457.00459.00453.00457.006130027965000
2016-10-20457.00462.00456.00459.005050023182400
2016-10-19455.00460.00452.00458.008980040949500
2016-10-18455.00459.00455.00456.0020230092408100
2016-10-17460.00463.00457.00457.005600025722600
2016-10-14460.00463.00458.00461.004390020195200
2016-10-13465.00466.00462.00463.005170023976000
2016-10-12465.00471.00462.00463.008780040854700
2016-10-11479.00479.00464.00469.007170033731700
2016-10-07479.00480.00474.00477.005670027094300
2016-10-06486.00487.00475.00481.008550041243100
2016-10-05475.00487.00475.00484.006500031293000
2016-10-04477.00480.00469.00478.0010460049718300
2016-10-03475.00480.00471.00472.007340034898000
2016-09-30480.00480.00471.00474.004920023341700
2016-09-29482.00486.00476.00486.004940023795800
2016-09-28481.00483.00474.00482.005460026134400
2016-09-27470.00480.00465.00480.008110038431300
2016-09-26471.00478.00470.00472.005740027155900
2016-09-23473.00480.00471.00477.004200019991400
2016-09-21467.00478.00462.00477.006610031260400
2016-09-20480.00480.00470.00471.003700017525900
2016-09-16472.00480.00469.00480.0013330063205700
2016-09-15463.00467.00459.00464.009100042173300
2016-09-14470.00472.00462.00465.005770026995400
2016-09-13470.00473.00466.00471.006430030228600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog