[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 
2017-04-28490.00491.00480.00485.005340025960000
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
2016-09-12470.00470.00461.00463.007630035454800
2016-09-09472.00476.00469.00472.0015750074255900
2016-09-08470.00473.00469.00471.007360034665900
2016-09-07460.00470.00460.00469.0020720096488400
2016-09-06462.00469.00458.00468.006010027986400
2016-09-05458.00462.00458.00460.007000032177900
2016-09-02456.00459.00456.00458.002530011565500
2016-09-01455.00464.00453.00456.00336100153185700
2016-08-31461.00464.00452.00458.009660044141500
2016-08-30465.00465.00461.00461.002600012022400
2016-08-29463.00470.00459.00464.0018900087184500
2016-08-26476.00476.00461.00463.0012420057583600
2016-08-25465.00481.00464.00479.0020730097492700
2016-08-24458.00468.00457.00462.0017300079401500
2016-08-23481.00481.00463.00466.0011230052628800
2016-08-22471.00482.00468.00481.005320025414100
2016-08-19471.00471.00460.00466.006700031102600
2016-08-18468.00475.00466.00467.007590035630100
2016-08-17470.00480.00469.00471.008090038261100
2016-08-16486.00486.00472.00475.0010430049815600
2016-08-15484.00489.00480.00481.004920023745900
2016-08-12490.00491.00480.00486.0014890072057100
2016-08-10492.00510.00488.00491.00535300267138700
2016-08-09520.00542.00518.00542.007660040714300
2016-08-08517.00522.00512.00518.006150031709100
2016-08-05526.00530.00508.00512.009810050769300
2016-08-04532.00534.00519.00528.0010780056784400
2016-08-03548.00548.00528.00534.0015810085084500
2016-08-02548.00556.00538.00551.008620047248600
2016-08-01550.00554.00541.00551.00236000129736000
2016-07-29533.00549.00525.00548.00252300135094700
2016-07-28533.00539.00517.00536.00199600106114800
2016-07-27509.00533.00509.00533.00286500150745400
2016-07-26510.00512.00494.00501.008900044587600
2016-07-25502.00516.00502.00511.009410047881800
2016-07-22501.00507.00496.00502.005400027005400
2016-07-21511.00511.00503.00507.009160046396500
2016-07-20513.00514.00503.00508.006800034481000
2016-07-19506.00525.00502.00521.0012540064574500
2016-07-15510.00514.00500.00504.0017060086558700
2016-07-14488.00524.00487.00514.00275400140701900
2016-07-13493.00493.00481.00484.006890033485700
2016-07-12480.00494.00480.00483.0010380050627000
2016-07-11475.00486.00467.00479.0014640069957900
2016-07-08474.00474.00453.00456.0012230056547200
2016-07-07475.00478.00464.00466.009600045158300
2016-07-06480.00480.00466.00476.0014190066974400
2016-07-05483.00488.00478.00486.007570036600500
2016-07-04482.00488.00474.00483.0012580060576800
2016-07-01490.00491.00476.00481.0010610051221000
2016-06-30479.00491.00477.00485.0015810076669600
2016-06-29466.00479.00466.00477.009130043403400
2016-06-28459.00472.00448.00464.0012190056261000
2016-06-27456.00474.00456.00465.0011860055339500
2016-06-24494.00505.00438.00450.00503400233301100
2016-06-23489.00492.00483.00488.008750042676300
2016-06-22490.00503.00487.00495.0011840058520900
2016-06-21486.00502.00484.00494.009180045315200
2016-06-20484.00501.00484.00493.0013310065643600
2016-06-17478.00489.00478.00482.0016170077936300
2016-06-16501.00506.00471.00478.00236300115266200
2016-06-15487.00513.00486.00505.0018010090100600
2016-06-14514.00516.00484.00490.00359800178769200
2016-06-13536.00536.00517.00520.00300100157536000
2016-06-10553.00553.00541.00546.0016160088211900
2016-06-09550.00554.00538.00548.00196600107502200
2016-06-08538.00549.00536.00546.0011670063343900
2016-06-07542.00548.00533.00538.0014950080635500
2016-06-06548.00553.00534.00542.00254000137864400
2016-06-03530.00558.00530.00553.00279300152431100
2016-06-02550.00550.00533.00538.0018260098666500
2016-06-01560.00564.00548.00553.00228200126880100
2016-05-31543.00570.00543.00565.00330900185623300
2016-05-30530.00542.00530.00541.0016120086848400
2016-05-27543.00548.00523.00528.00260400139056600
2016-05-26532.00551.00525.00547.00300800162446300
2016-05-25538.00539.00522.00525.00249200131920800
2016-05-24544.00547.00523.00528.00227200121300900
2016-05-23532.00548.00532.00544.00264700143137300
2016-05-20524.00544.00521.00532.00347200185396400
2016-05-19514.00537.00509.00531.00321800169999900
2016-05-18535.00536.00508.00518.00410300213497100
2016-05-17525.00539.00523.00535.00243600129583900
2016-05-16539.00544.00517.00525.00512900271020400
2016-05-13550.00562.00541.00542.00387300212364600
2016-05-12588.00589.00553.00555.00651200369364700
2016-05-11642.00650.00573.00590.0025469001532352700
2016-05-10637.00637.00612.00637.001557000987074700
2016-05-09535.00550.00526.00537.00802900432202900
2016-05-06548.00555.00522.00524.001757100933766500
2016-05-02612.00626.00605.00622.00452500278779800
2016-04-28657.00661.00630.00644.00488500315397400
2016-04-27652.00666.00648.00658.00348700229109500
2016-04-26678.00689.00633.00642.00786800514030500
2016-04-25700.00700.00677.00683.00456900314169100
2016-04-22700.00707.00675.00700.00688600474855500

   ※ 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