[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 
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
2016-04-211851.001860.001825.001845.00522200962375000
2016-04-201821.001830.001802.001811.00480100871353200
2016-04-191818.001838.001797.001812.00456800828584900
2016-04-181746.001778.001746.001754.00474300833148300
2016-04-151782.001820.001780.001817.00483700874785500
2016-04-141788.001815.001765.001808.006278001127384200
2016-04-131736.001769.001722.001762.006437001127613500
2016-04-121716.001740.001714.001715.00329300566833600
2016-04-111714.001729.001693.001721.00519000888068100
2016-04-081682.001748.001673.001729.007661001318566700
2016-04-071674.001717.001674.001709.006416001091896900
2016-04-061670.001683.001652.001666.006078001011580600
2016-04-051704.001730.001664.001666.00472400793638300
2016-04-041696.001734.001688.001708.00477600816252200
2016-04-011773.001774.001688.001693.006826001165932600
2016-03-311820.001834.001782.001782.00551900990345300
2016-03-301833.001853.001818.001818.00367700673580600
2016-03-291853.001866.001834.001841.00482000890932400
2016-03-281827.001866.001826.001866.00518400960697400
2016-03-251820.001832.001805.001809.00403500732767700
2016-03-241804.001835.001803.001821.00411000748755600
2016-03-231819.001846.001797.001804.00453000822549000
2016-03-221738.001841.001738.001812.008921001606907000
2016-03-181733.001756.001720.001735.009600001664695700
2016-03-171762.001774.001739.001750.00558900980760100
2016-03-161735.001778.001735.001753.00560700986201000
2016-03-151773.001790.001734.001751.0011762002063915700
2016-03-141801.001818.001777.001796.00429100771794600
2016-03-111754.001784.001738.001772.009998001761734500
2016-03-101756.001798.001751.001789.00474000846665100
2016-03-091745.001762.001724.001745.007725001344888100
2016-03-081765.001774.001730.001755.006199001087289200
2016-03-071814.001817.001783.001798.00471300846988200
2016-03-041847.001858.001764.001827.008651001565975200
2016-03-031812.001859.001795.001857.009352001714901400
2016-03-021784.001843.001779.001836.006796001239330700
2016-03-011732.001762.001714.001751.00574000998257000
2016-02-291778.001783.001732.001732.007306001278529500
2016-02-261739.001754.001709.001738.00506200879589300
2016-02-251703.001736.001679.001731.007859001350502800
2016-02-241693.001710.001660.001695.007310001234595200
2016-02-231752.001760.001702.001707.00504700866381900
2016-02-221707.001745.001707.001739.006621001146733300
2016-02-191672.001729.001672.001717.0014482002475204400
2016-02-181676.001699.001661.001681.008599001445314300
2016-02-171648.001658.001595.001620.008081001310804000
2016-02-161644.001689.001638.001645.006713001114819600
2016-02-151600.001674.001582.001663.006679001095883900
2016-02-121597.001660.001523.001545.0010368001631638900
2016-02-101699.001711.001610.001630.00583200957999100
2016-02-091756.001756.001610.001696.007014001203566600
2016-02-081780.001864.001779.001847.008667001589033500
2016-02-051801.001821.001761.001797.008283001484856400
2016-02-041883.001896.001813.001819.007591001394007300
2016-02-031918.001926.001880.001894.006874001305666200
2016-02-021893.001966.001885.001957.006495001264612700
2016-02-011963.001963.001897.001918.008458001621615600
2016-01-291874.001941.001854.001935.007907001503866900
2016-01-281893.001907.001866.001889.00522400987542600
2016-01-271909.001916.001879.001911.00462200878417500
2016-01-261885.001906.001870.001883.00508500958287600
2016-01-251880.001912.001860.001897.006066001147562500
2016-01-221843.001868.001775.001864.009511001734871000
2016-01-211824.001857.001767.001767.009004001624944100
2016-01-201857.001882.001813.001816.008330001532261200
2016-01-191879.001897.001849.001865.006950001297992700
2016-01-181899.001899.001864.001882.007428001397276700
2016-01-151958.001974.001915.001934.007944001537872100
2016-01-141927.001946.001883.001924.0010232001953250300
2016-01-131966.002004.001950.001997.007823001553011200
2016-01-122012.002081.001954.001964.0014704002930669100
2016-01-082003.002036.001971.002024.0011368002293683200
2016-01-072003.002050.001979.002015.007553001521806500
2016-01-062041.002066.001984.002005.005983001205255500
2016-01-052000.002039.001974.002022.008777001769015500
2016-01-042050.002092.002003.002007.00469500955517900
2015-12-302068.002081.002044.002074.00360500746534900
2015-12-292014.002072.002009.002065.00355900731421200
2015-12-282005.002013.001966.002012.00449700898087000
2015-12-252009.002036.001990.002010.00366000737577600
2015-12-242088.002092.002008.002014.00403700821860700
2015-12-222062.002077.002048.002072.004954001023629100
2015-12-212063.002088.002015.002062.007630001563907900
2015-12-182112.002155.002078.002078.0010242002155023900
2015-12-172100.002126.002078.002103.005067001067142100
2015-12-162078.002093.002023.002054.008997001845548100
2015-12-152059.002096.002033.002035.009497001956392400
2015-12-142023.002065.002011.002059.006003001231531700
2015-12-112072.002107.002052.002063.008765001816150200
2015-12-102072.002095.002041.002053.007800001604428800
2015-12-092136.002167.002075.002081.009489001996237800
2015-12-082112.002140.002097.002105.006529001377490700
2015-12-072122.002138.002097.002106.007193001519125200
2015-12-042115.002133.002101.002110.0010716002264173300
2015-12-032192.002195.002142.002157.008934001928882000
2015-12-022180.002232.002169.002197.0011613002565300900

   ※ 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