[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 
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
2016-04-21709.00740.00702.00704.0014497001043107100
2016-04-20697.00703.00677.00680.00651400447218600
2016-04-19698.00712.00668.00687.00667300461720100
2016-04-18700.00707.00666.00679.001092900746429100
2016-04-15687.00739.00685.00713.0015387001094578700
2016-04-14695.00765.00685.00712.0035574002585669100
2016-04-13622.00694.00617.00681.0024143001596907800
2016-04-12608.00643.00599.00612.001052700653373100
2016-04-11619.00635.00572.00598.001041800622489200
2016-04-08604.00638.00599.00622.001023300630953100
2016-04-07658.00676.00611.00632.0032197002071983300
2016-04-06555.00654.00552.00628.0035319002165879700
2016-04-05610.00628.00544.00564.0023218001347957500
2016-04-04639.00640.00579.00640.0043365002682232600
2016-04-01540.00540.00540.00540.0011900064260000
2016-03-31468.00472.00457.00460.0013600063190200
2016-03-30471.00477.00467.00467.0014770069724600
2016-03-29468.00476.00467.00473.008090038148900
2016-03-28478.00481.00465.00473.0014420068229200
2016-03-25477.00482.00475.00479.008690041566500
2016-03-24478.00482.00476.00477.0011370054512900
2016-03-23473.00482.00468.00478.0017260082246500
2016-03-22465.00477.00463.00473.0010740050503200
2016-03-18470.00477.00458.00461.0018720086767400
2016-03-17473.00497.00468.00474.00490600236746900
2016-03-16458.00478.00457.00475.0018660087876800
2016-03-15468.00469.00456.00459.00224600103569400
2016-03-14478.00482.00467.00471.00249500118147800
2016-03-11464.00477.00458.00470.0018440086316600
2016-03-10450.00467.00449.00466.0016490075938700
2016-03-09449.00452.00444.00449.009930044446000
2016-03-08470.00470.00445.00452.00288600131263300
2016-03-07479.00482.00461.00465.00264400123981900
2016-03-04458.00477.00453.00475.00274600128175700
2016-03-03446.00460.00445.00456.0019890090225200
2016-03-02446.00451.00440.00445.00238200105746900
2016-03-01456.00465.00435.00439.00348900154597300
2016-02-29432.00457.00431.00452.00312500139987800
2016-02-26428.00436.00423.00425.0012600054089200
2016-02-25417.00426.00417.00424.0010490044393500
2016-02-24414.00427.00406.00417.0015760065875500
2016-02-23428.00431.00411.00413.0019900083134200
2016-02-22420.00438.00418.00425.00293500126168300
2016-02-19436.00437.00418.00427.0020510087377100
2016-02-18444.00448.00439.00442.0014270063288900
2016-02-17432.00447.00419.00432.00233000100365800
2016-02-16422.00450.00419.00437.00248300108544800
2016-02-15416.00433.00406.00423.00246900102877900
2016-02-12403.00415.00387.00395.00424700170505500
2016-02-10463.00470.00424.00435.00309000135596200
2016-02-09476.00477.00452.00459.00294100135845800
2016-02-08494.00494.00477.00491.00214000104379800
2016-02-05469.00499.00467.00491.00406700197198300
2016-02-04505.00506.00476.00477.00538200261974600
2016-02-03510.00519.00503.00511.00298500151966200
2016-02-02535.00543.00508.00516.00546000286790900
2016-02-01585.00588.00530.00536.00749300422246100
2016-01-29532.00563.00526.00559.00364900198822900
2016-01-28521.00536.00518.00522.00200800105594300
2016-01-27522.00525.00512.00521.0017890092943400
2016-01-26510.00524.00506.00507.00207000106336000
2016-01-25513.00525.00502.00523.00254300130530400
2016-01-22497.00509.00482.00505.00272600134966700
2016-01-21488.00519.00476.00478.00389800193454600
2016-01-20514.00517.00478.00480.00240200118965500
2016-01-19518.00518.00487.00504.00232700117544600
2016-01-18506.00516.00496.00503.00569700287360100
2016-01-15570.00572.00522.00528.00350400189352500
2016-01-14569.00569.00540.00552.00270300149700700
2016-01-13587.00592.00580.00590.0014540085143500
2016-01-12620.00621.00575.00576.00234200139027900
2016-01-08633.00644.00618.00622.00185700116755600
2016-01-07619.00640.00619.00639.00208700132130600
2016-01-06620.00631.00616.00619.0013890086385400
2016-01-05627.00635.00617.00621.00175000109324600
2016-01-04653.00653.00630.00634.00209300134478700
2015-12-30650.00653.00643.00653.009130059123700
2015-12-29635.00656.00635.00655.0011070071671400
2015-12-28643.00646.00627.00644.0010320065622400
2015-12-25640.00652.00636.00643.00190600122174500
2015-12-24674.00683.00647.00650.00323900214529800
2015-12-22692.00700.00672.00684.00232900160529200
2015-12-21655.00693.00655.00690.00421500285433200
2015-12-18673.00680.00656.00660.00184100122736700
2015-12-17663.00679.00653.00675.00299300199926100
2015-12-16653.00657.00643.00656.0011800076808800
2015-12-15658.00675.00635.00640.00271100177092500
2015-12-14643.00664.00636.00657.00202900132209800
2015-12-11660.00669.00652.00656.00178300117786500
2015-12-10632.00653.00632.00650.00169800109571000
2015-12-09663.00663.00637.00642.00289000187394500
2015-12-08682.00684.00665.00669.0014180095168300
2015-12-07698.00700.00681.00683.0010270070550200
2015-12-04685.00694.00681.00690.0011630079854800
2015-12-03713.00715.00694.00695.00179200125363500
2015-12-02686.00728.00686.00721.00365000259986000
2015-12-01710.00711.00671.00680.00472800323158200
2015-11-30730.00730.00703.00709.00253100180073400
2015-11-27737.00746.00722.00725.00153300112070000
2015-11-26745.00757.00736.00737.0013150097887100

   ※ 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