[7459 東証1部] メディパルホールディングス 日足 時系列データ

[7459 東証1部] メディパルホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281848.001854.001830.001844.006169001135663300
2017-04-271841.001848.001836.001848.00315400581213500
2017-04-261850.001852.001835.001848.00441300813939600
2017-04-251836.001847.001828.001845.00497000914159100
2017-04-241835.001836.001821.001834.00367800673057200
2017-04-211800.001828.001796.001811.007770001405739800
2017-04-201795.001797.001767.001781.006345001130163100
2017-04-191781.001810.001779.001801.005668001019373000
2017-04-181785.001799.001772.001799.007189001285314300
2017-04-171765.001788.001764.001787.00399400709778500
2017-04-141807.001818.001763.001770.006773001212693800
2017-04-131792.001803.001788.001802.007063001269190700
2017-04-121800.001807.001793.001805.009190001654835800
2017-04-111785.001809.001777.001806.008300001494522700
2017-04-101807.001816.001786.001800.0010037001805804600
2017-04-071790.001806.001781.001798.0014280002566502400
2017-04-061795.001805.001771.001780.0012529002238963700
2017-04-051795.001806.001778.001797.0012117002175628600
2017-04-041784.001803.001777.001795.009225001651903100
2017-04-031768.001800.001755.001793.0011351002025389600
2017-03-311788.001801.001746.001746.0012211002162576900
2017-03-301780.001785.001756.001763.00519000918880700
2017-03-291793.001798.001775.001790.00524100937167600
2017-03-281770.001787.001763.001784.008138001446029600
2017-03-271755.001759.001733.001745.005745001002804900
2017-03-241761.001776.001750.001770.006576001162516000
2017-03-231759.001763.001745.001760.00510400895880400
2017-03-221748.001776.001745.001754.007947001399203900
2017-03-211771.001790.001759.001766.009233001634788300
2017-03-171790.001794.001779.001790.00543400972263700
2017-03-161794.001801.001778.001800.005744001030516200
2017-03-151793.001798.001778.001798.00477600855442100
2017-03-141807.001823.001795.001806.007309001319722200
2017-03-131795.001812.001788.001800.00529300952883400
2017-03-101833.001833.001765.001797.0010236001848994600
2017-03-091832.001832.001806.001818.00487000884871500
2017-03-081832.001832.001813.001824.00360200656679200
2017-03-071824.001826.001805.001824.005790001053081600
2017-03-061832.001837.001811.001831.00388700710318300
2017-03-031868.001878.001841.001847.00508000940167200
2017-03-021878.001893.001870.001876.00498800936371900
2017-03-011858.001868.001833.001855.006849001268652500
2017-02-281844.001865.001829.001853.009241001713851000
2017-02-271838.001845.001824.001831.00467700857836400
2017-02-241858.001879.001848.001849.00505100939300800
2017-02-231852.001866.001837.001861.005808001077442900
2017-02-221856.001859.001839.001858.00401400743736000
2017-02-211841.001859.001834.001855.00381800706749800
2017-02-201834.001847.001813.001838.00450300824876700
2017-02-171835.001845.001820.001842.00505500928285600
2017-02-161860.001866.001832.001841.00503700930996500
2017-02-151856.001873.001851.001852.00523200972681700
2017-02-141865.001869.001829.001832.00519400957095000
2017-02-131872.001878.001853.001870.00503600940834400
2017-02-101871.001883.001854.001877.005867001100292400
2017-02-091861.001869.001841.001842.00507400938621900
2017-02-081841.001861.001831.001855.007939001470109300
2017-02-071871.001889.001870.001880.00479900902151000
2017-02-061898.001905.001887.001890.006032001142115200
2017-02-031904.001912.001877.001886.006512001230529700
2017-02-021858.001928.001858.001898.0013666002591131300
2017-02-011780.001835.001777.001813.007331001320500200
2017-01-311812.001831.001803.001829.005756001048198700
2017-01-301823.001842.001811.001832.00372400680449600
2017-01-271859.001860.001833.001838.00457500842115400
2017-01-261850.001861.001834.001848.00486700900434400
2017-01-251824.001845.001823.001839.00482900886033200
2017-01-241791.001813.001790.001798.00402600724168700
2017-01-231797.001809.001790.001800.00374600674236000
2017-01-201835.001843.001821.001837.00409700751901600
2017-01-191834.001847.001823.001837.00493300906048700
2017-01-181807.001819.001788.001817.00448100809707500
2017-01-171824.001824.001796.001797.00407000735327300
2017-01-161824.001839.001808.001814.00319100579790900
2017-01-131787.001834.001779.001831.006105001110483400
2017-01-121842.001846.001799.001802.005844001057053700
2017-01-111859.001864.001841.001856.00459000851809500
2017-01-101858.001861.001838.001841.009045001670650900
2017-01-061848.001865.001836.001862.005865001088011100
2017-01-051863.001875.001860.001871.00496800928801400
2017-01-041846.001865.001845.001862.007558001403175600
2016-12-301821.001848.001818.001843.00408100748766200
2016-12-291825.001831.001810.001818.006135001116023300
2016-12-281830.001836.001820.001828.00365600668279000
2016-12-271833.001843.001821.001825.00272700499095600
2016-12-261819.001827.001802.001822.00350100636661100
2016-12-221807.001819.001797.001806.00549800992516500
2016-12-211817.001820.001785.001793.006881001240712900
2016-12-201797.001810.001787.001805.007596001367088700
2016-12-191797.001819.001797.001816.007283001318335600
2016-12-161784.001803.001776.001803.0012329002209193600
2016-12-151770.001787.001759.001780.009074001614118900
2016-12-141785.001795.001774.001780.007952001416024000
2016-12-131756.001784.001745.001784.008190001449352300
2016-12-121741.001758.001735.001758.0010688001867498100
2016-12-091720.001736.001710.001732.0012447002145670100
2016-12-081698.001715.001688.001713.0014495002473688800
2016-12-071685.001703.001678.001699.0011590001964746200
2016-12-061674.001687.001668.001680.0012641002125049600
2016-12-051666.001671.001657.001668.0012018002001097700
2016-12-021654.001678.001650.001657.0012657002098831700
2016-12-011657.001662.001638.001645.0012510002066091600
2016-11-301648.001655.001632.001637.0012492002050871600
2016-11-291640.001663.001634.001648.009257001528714200
2016-11-281647.001659.001635.001658.0011620001918512800
2016-11-251633.001657.001628.001654.0015092002489803100
2016-11-241645.001650.001636.001644.009311001529811500
2016-11-221625.001644.001622.001636.0019178003134140800
2016-11-211620.001650.001617.001637.0013240002165574200
2016-11-181619.001632.001610.001620.00616600999202200
2016-11-171599.001612.001593.001606.00591300947832400
2016-11-161600.001614.001585.001611.007055001131404400
2016-11-151573.001601.001555.001595.00610500970780700
2016-11-141567.001576.001555.001567.00586800919917600
2016-11-111549.001573.001543.001559.009617001498646800
2016-11-101524.001535.001505.001528.008743001333925500
2016-11-091522.001539.001426.001448.008370001231625700
2016-11-081517.001522.001504.001518.007780001179395000
2016-11-071542.001544.001504.001510.009410001424937300
2016-11-041537.001544.001508.001518.0012753001942871000
2016-11-021605.001605.001548.001577.0011284001769638700
2016-11-011635.001667.001575.001604.0017048002739881600
2016-10-311812.001820.001787.001795.00487900878098700
2016-10-281800.001831.001798.001827.007696001401284500
2016-10-271779.001796.001772.001777.00309300550228300
2016-10-261776.001781.001764.001781.00370800659026000
2016-10-251779.001791.001773.001785.00380800679964100
2016-10-241741.001772.001728.001768.00345800608434400
2016-10-211778.001778.001741.001746.00275300482124100
2016-10-201747.001768.001744.001767.00416200732960500
2016-10-191740.001759.001730.001746.00493300860886700
2016-10-181713.001759.001712.001754.00401300700633500
2016-10-171709.001731.001702.001716.00418300718122100
2016-10-141741.001750.001715.001728.00400800693077700
2016-10-131754.001759.001728.001738.00369500643141800
2016-10-121748.001767.001741.001753.00351600617633200
2016-10-111762.001779.001755.001768.00310200549020100
2016-10-071761.001762.001743.001753.00265600465200900
2016-10-061766.001783.001754.001768.00306200541509200
2016-10-051761.001768.001752.001758.00297900524041900
2016-10-041764.001766.001732.001756.00541600950443300
2016-10-031765.001788.001764.001772.00387100687367800
2016-09-301731.001754.001716.001743.00350100609725500
2016-09-291787.001787.001753.001771.00286800508180800
2016-09-281776.001796.001750.001772.00411600727158200
2016-09-271763.001818.001744.001818.007092001268456600
2016-09-261780.001794.001771.001777.00370200659075600
2016-09-231764.001781.001727.001781.00417500737728200
2016-09-211714.001777.001706.001775.00477600834655000
2016-09-201699.001732.001690.001720.00498800857233900
2016-09-161675.001715.001664.001711.00541400921378600
2016-09-151687.001704.001662.001668.00594400993725000
2016-09-141705.001722.001700.001706.00364000622386900
2016-09-131743.001743.001717.001724.00351900607535800
2016-09-121726.001754.001715.001744.00443100771593900
2016-09-091749.001760.001739.001752.005952001041581500
2016-09-081738.001754.001729.001743.00518800904040400
2016-09-071724.001735.001710.001735.006188001067789300
2016-09-061717.001763.001705.001758.00559600979130800
2016-09-051733.001737.001687.001706.00489400836614700
2016-09-021688.001714.001677.001708.006246001064843000
2016-09-011647.001677.001635.001667.006050001006053600
2016-08-311656.001658.001622.001636.006886001127606700
2016-08-301624.001642.001619.001635.00281400460138700
2016-08-291677.001677.001623.001632.00331700543594600
2016-08-261649.001656.001619.001624.00539700880747200
2016-08-251660.001669.001628.001648.00459200755275200
2016-08-241663.001685.001650.001671.00385600642396100
2016-08-231642.001660.001635.001650.00581700958163700
2016-08-221644.001652.001625.001642.00395500648189400
2016-08-191642.001655.001616.001628.006354001035369400
2016-08-181666.001683.001613.001620.00604400988998400
2016-08-171678.001698.001664.001681.007514001259054100
2016-08-161742.001742.001689.001692.00575100980216300
2016-08-151760.001763.001738.001746.00460600804180100
2016-08-121781.001789.001768.001780.007080001258892100
2016-08-101809.001844.001763.001775.0010099001796755600
2016-08-091820.001847.001818.001835.00512200939316300
2016-08-081837.001850.001821.001834.006703001228140100
2016-08-051822.001839.001802.001835.007462001361842900
2016-08-041850.001867.001832.001848.006348001172398600
2016-08-031836.001890.001835.001852.009017001682078600
2016-08-021840.001867.001832.001847.0011585002143512900
2016-08-011892.001896.001776.001825.0011804002149531900
2016-07-291672.001702.001654.001692.007364001237063000
2016-07-281714.001715.001668.001669.007521001262572700
2016-07-271767.001771.001715.001720.008313001443861400
2016-07-261738.001745.001714.001727.006484001121044700
2016-07-251724.001753.001708.001742.008270001438849200
2016-07-221670.001717.001654.001711.0012109002059753600
2016-07-211681.001691.001654.001664.0010633001776494000
2016-07-201729.001747.001701.001720.0010604001817918700
2016-07-191691.001728.001687.001727.008830001512009500
2016-07-151690.001704.001662.001664.00564300945702700
2016-07-141665.001696.001663.001690.007977001343506400
2016-07-131640.001669.001633.001649.009024001491076500
2016-07-121633.001653.001606.001611.009211001497821700
2016-07-111575.001616.001575.001602.006950001111909400
2016-07-081588.001592.001541.001543.007001001090260200
2016-07-071594.001594.001572.001580.006879001087825900
2016-07-061588.001594.001562.001591.007691001217019300
2016-07-051650.001653.001627.001631.00348300569435900
2016-07-041686.001703.001655.001667.006804001136392400
2016-07-011692.001710.001676.001693.00391500663503000
2016-06-301712.001712.001676.001676.007153001208555100
2016-06-291677.001695.001629.001690.007139001197637500
2016-06-281652.001684.001615.001668.00538600895821500
2016-06-271579.001667.001530.001657.008087001326010700
2016-06-241722.001735.001559.001580.008720001422342900
2016-06-231725.001731.001701.001717.00427400732043600
2016-06-221716.001726.001697.001718.00503000862430300
2016-06-211693.001727.001675.001719.00406200692852900
2016-06-201709.001728.001699.001703.00507700867686000
2016-06-171719.001738.001678.001684.00568400963433200
2016-06-161743.001751.001683.001691.006478001103439200
2016-06-151741.001767.001738.001754.007271001276143000
2016-06-141763.001781.001734.001749.006370001115231400
2016-06-131799.001799.001760.001760.005996001061929400
2016-06-101848.001853.001815.001837.007086001301069100
2016-06-091847.001849.001831.001838.005969001098972500
2016-06-081859.001876.001840.001876.008451001574652600
2016-06-071847.001861.001820.001858.007364001361978800
2016-06-061837.001852.001817.001848.008322001529879500
2016-06-031858.001867.001821.001853.009122001686910200
2016-06-021892.001902.001837.001843.008891001649316100
2016-06-011888.001915.001855.001906.0010649002021737000
2016-05-311932.001950.001912.001925.0036024006944493900
2016-05-301930.001932.001910.001921.00486600933276200
2016-05-271932.001945.001903.001907.007856001505180700
2016-05-261944.001946.001900.001912.0010752002061075400
2016-05-251979.001995.001944.001946.007925001554592000
2016-05-241939.001989.001938.001951.0015947003123733300
2016-05-231917.001943.001907.001939.007213001392036300
2016-05-201905.001942.001900.001925.009018001734096600
2016-05-191900.001922.001877.001917.007641001457035400
2016-05-181901.001932.001893.001916.008809001684486200
2016-05-171900.001914.001845.001906.0015945003018050900
2016-05-161740.001797.001740.001773.007901001403311000
2016-05-131710.001753.001706.001739.0011122001925061700
2016-05-121716.001726.001684.001695.006490001100386200
2016-05-111768.001776.001718.001744.006795001184183500
2016-05-101691.001756.001678.001749.007142001240088100
2016-05-091704.001710.001671.001675.00586200986289600
2016-05-061708.001719.001666.001690.008832001492707300
2016-05-021683.001723.001678.001702.007273001233979700
2016-04-281861.001873.001692.001759.006316001120062200
2016-04-271862.001882.001832.001842.00361400667586200
2016-04-261846.001878.001833.001855.00439500814920800
2016-04-251883.001910.001860.001871.005780001083438400
2016-04-221850.001865.001818.001863.006854001265012900

   ※ 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