2385 (株)総医研ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	11,390	11,390	11,240	11,260	222	112.60
2010-12-29	11,250	11,300	11,110	11,250	202	112.50
2010-12-28	11,010	11,450	11,000	11,200	246	112
2010-12-27	11,400	11,550	11,300	11,310	411	113.10
2010-12-24	11,690	11,690	11,380	11,400	340	114
2010-12-22	11,500	11,610	11,350	11,430	399	114.30
2010-12-21	11,310	11,550	11,300	11,500	286	115
2010-12-20	11,500	11,680	11,350	11,460	640	114.60
2010-12-17	11,950	11,950	11,300	11,380	724	113.80
2010-12-16	12,240	12,240	11,800	11,940	677	119.40
2010-12-15	12,990	12,990	12,100	12,540	843	125.40
2010-12-14	12,360	13,200	12,020	12,700	1,601	127
2010-12-13	11,700	12,660	11,100	12,660	1,581	126.60
2010-12-10	10,820	11,400	10,520	11,400	785	114
2010-12-09	10,500	10,630	10,410	10,520	363	105.20
2010-12-08	10,370	10,650	10,350	10,350	705	103.50
2010-12-07	10,510	10,600	10,280	10,350	554	103.50
2010-12-06	10,290	10,550	10,250	10,510	367	105.10
2010-12-03	10,250	10,600	10,250	10,310	255	103.10
2010-12-02	10,950	10,950	10,000	10,360	574	103.60
2010-12-01	10,440	11,010	10,370	10,650	323	106.50
2010-11-30	10,670	11,100	10,130	10,970	1,155	109.70
2010-11-29	10,140	10,140	10,010	10,070	209	100.70
2010-11-26	10,310	10,310	9,960	9,990	681	99.90
2010-11-25	10,020	10,400	9,960	10,010	510	100.10
2010-11-24	10,010	10,170	9,900	9,970	847	99.70
2010-11-22	10,030	10,230	9,980	10,200	630	102
2010-11-19	10,100	10,290	9,890	9,980	283	99.80
2010-11-18	9,910	10,010	9,830	9,830	546	98.30
2010-11-17	10,050	10,190	9,910	10,180	253	101.80
2010-11-16	10,050	10,300	9,990	10,230	311	102.30
2010-11-15	10,100	10,500	9,920	10,170	604	101.70
2010-11-12	11,660	12,400	10,200	10,400	1,419	104
2010-11-11	9,500	10,980	9,500	10,980	759	109.80
2010-11-10	9,200	9,480	9,190	9,480	87	94.80
2010-11-09	9,390	9,550	9,120	9,300	202	93
2010-11-08	8,800	9,590	8,800	9,320	175	93.20
2010-11-05	8,260	8,850	8,260	8,760	165	87.60
2010-11-04	8,210	8,380	8,120	8,300	166	83
2010-11-02	8,340	8,340	8,050	8,100	166	81
2010-11-01	8,510	8,740	8,060	8,470	209	84.70
2010-10-29	8,800	8,950	8,780	8,810	190	88.10
2010-10-28	9,020	9,050	8,830	8,870	133	88.70
2010-10-27	8,890	9,250	8,890	9,050	174	90.50
2010-10-26	9,220	9,330	8,830	9,010	464	90.10
2010-10-25	9,840	9,840	9,490	9,500	356	95
2010-10-22	9,600	9,740	9,500	9,740	273	97.40
2010-10-21	9,560	9,850	9,450	9,650	286	96.50
2010-10-20	9,600	9,680	9,570	9,580	158	95.80
2010-10-19	9,680	9,750	9,610	9,700	106	97
2010-10-18	9,810	9,810	9,650	9,750	284	97.50
2010-10-15	10,400	10,400	9,600	9,950	433	99.50
2010-10-14	10,500	10,680	10,310	10,410	161	104.10
2010-10-13	11,010	11,290	10,500	10,590	188	105.90
2010-10-12	11,160	11,200	11,100	11,100	118	111
2010-10-08	11,360	11,700	11,330	11,460	142	114.60
2010-10-07	11,500	11,500	11,230	11,420	163	114.20
2010-10-06	11,400	11,540	11,210	11,460	345	114.60
2010-10-05	11,500	11,560	11,010	11,500	421	115
2010-10-04	11,500	11,690	11,420	11,430	341	114.30
2010-10-01	11,500	11,510	11,250	11,500	450	115
2010-09-30	11,800	11,800	11,310	11,310	307	113.10
2010-09-29	11,400	11,400	11,250	11,300	109	113
2010-09-28	11,070	11,440	11,000	11,300	125	113
2010-09-27	11,010	11,300	11,000	11,060	243	110.60
2010-09-24	11,640	11,670	11,490	11,500	100	115
2010-09-22	11,700	11,790	11,600	11,690	107	116.90
2010-09-21	11,820	11,870	11,610	11,770	97	117.70
2010-09-17	11,700	11,700	11,480	11,620	156	116.20
2010-09-16	11,650	11,840	11,540	11,550	65	115.50
2010-09-15	12,000	12,000	11,500	11,940	334	119.40
2010-09-14	12,100	12,170	12,000	12,000	64	120
2010-09-13	12,190	12,300	12,000	12,180	183	121.80
2010-09-10	12,100	12,160	11,960	12,130	155	121.30
2010-09-09	12,010	12,200	12,010	12,080	67	120.80
2010-09-08	12,140	12,190	11,950	12,080	153	120.80
2010-09-07	12,050	12,340	11,940	12,230	156	122.30
2010-09-06	11,850	12,150	11,850	12,000	63	120
2010-09-03	11,690	12,000	11,690	11,980	44	119.80
2010-09-02	11,920	12,010	11,700	11,990	65	119.90
2010-09-01	11,860	11,910	11,400	11,630	322	116.30
2010-08-31	12,380	12,380	11,900	11,910	166	119.10
2010-08-30	11,920	12,440	11,920	12,210	123	122.10
2010-08-27	11,800	12,150	11,800	11,920	179	119.20
2010-08-26	11,890	12,120	11,720	11,990	404	119.90
2010-08-25	12,690	12,690	11,900	12,190	662	121.90
2010-08-24	14,300	14,300	13,000	13,180	124	131.80
2010-08-23	14,370	14,460	14,310	14,320	43	143.20
2010-08-20	14,430	14,470	14,100	14,370	48	143.70
2010-08-19	13,780	14,350	13,500	14,000	128	140
2010-08-18	13,870	13,900	13,730	13,820	42	138.20
2010-08-17	13,500	13,800	13,500	13,570	136	135.70
2010-08-16	13,380	13,700	13,360	13,520	129	135.20
2010-08-13	13,760	13,890	13,610	13,660	71	136.60
2010-08-12	13,850	13,870	13,600	13,870	177	138.70
2010-08-11	14,040	14,050	13,950	14,000	156	140
2010-08-10	13,890	14,260	13,870	14,050	71	140.50
2010-08-09	13,850	14,200	13,850	13,870	66	138.70
2010-08-06	14,550	14,550	13,850	13,850	353	138.50
2010-08-05	14,930	15,000	14,500	14,990	63	149.90
2010-08-04	14,540	14,900	14,170	14,900	76	149
2010-08-03	15,280	15,280	14,500	14,660	186	146.60
2010-08-02	15,000	15,300	14,850	15,080	51	150.80
2010-07-30	15,670	15,800	15,000	15,070	163	150.70
2010-07-29	15,500	15,790	15,500	15,790	58	157.90
2010-07-28	15,680	15,900	15,010	15,800	164	158
2010-07-27	15,500	15,800	15,400	15,600	131	156
2010-07-26	15,090	15,500	14,530	15,000	114	150
2010-07-23	13,610	14,900	13,610	14,510	196	145.10
2010-07-22	13,840	13,840	13,150	13,500	217	135
2010-07-21	14,490	14,490	13,400	13,950	326	139.50
2010-07-20	14,310	14,610	13,990	14,490	404	144.90
2010-07-16	16,110	16,490	15,000	15,310	118	153.10
2010-07-15	16,640	16,700	16,000	16,210	117	162.10
2010-07-14	16,920	16,980	16,500	16,610	72	166.10
2010-07-13	16,820	16,970	16,740	16,750	39	167.50
2010-07-12	16,960	17,090	16,870	17,020	37	170.20
2010-07-09	16,830	17,120	16,830	17,000	99	170
2010-07-08	17,260	17,690	16,850	16,920	147	169.20
2010-07-07	17,000	18,330	16,510	17,350	566	173.50
2010-07-06	16,350	16,820	16,310	16,800	58	168
2010-07-05	16,010	16,960	16,000	16,540	63	165.40
2010-07-02	15,900	16,500	15,900	16,100	137	161
2010-07-01	16,600	16,600	16,300	16,300	150	163
2010-06-30	16,560	17,070	16,500	16,680	157	166.80
2010-06-29	16,580	16,880	16,500	16,800	145	168
2010-06-28	17,060	17,260	16,710	16,710	317	167.10
2010-06-25	18,350	18,390	18,050	18,060	211	180.60
2010-06-24	18,300	18,600	18,300	18,340	80	183.40
2010-06-23	18,350	18,590	18,130	18,160	108	181.60
2010-06-22	18,400	18,630	18,230	18,520	107	185.20
2010-06-21	18,140	19,000	18,140	18,470	144	184.70
2010-06-18	19,270	19,280	18,540	18,540	228	185.40
2010-06-17	19,720	19,970	18,500	18,530	258	185.30
2010-06-16	19,780	20,420	19,660	19,780	434	197.80
2010-06-15	19,500	19,890	19,110	19,780	73	197.80
2010-06-14	18,750	20,000	18,750	19,330	136	193.30
2010-06-11	19,000	19,000	18,000	18,700	177	187
2010-06-10	19,000	19,000	18,700	18,800	66	188
2010-06-09	19,100	19,930	18,410	18,800	236	188
2010-06-08	19,100	19,890	19,000	19,500	119	195
2010-06-07	19,610	19,610	18,720	19,110	214	191.10
2010-06-04	20,350	20,350	19,900	20,000	111	200
2010-06-03	19,980	20,710	19,910	19,990	245	199.90
2010-06-02	20,010	20,450	19,620	20,000	172	200
2010-06-01	19,800	20,780	19,800	20,780	201	207.80
2010-05-31	19,960	20,300	19,100	20,300	409	203
2010-05-28	17,100	18,840	17,100	18,550	347	185.50
2010-05-27	16,920	17,300	16,540	17,200	143	172
2010-05-26	16,220	17,000	16,220	16,520	328	165.20
2010-05-25	17,430	17,500	16,510	16,510	599	165.10
2010-05-24	16,520	17,100	16,520	17,030	290	170.30
2010-05-21	17,000	17,420	16,800	16,820	476	168.20
2010-05-20	19,000	19,230	18,030	18,040	292	180.40
2010-05-19	19,020	19,470	16,990	18,430	741	184.30
2010-05-18	20,000	20,580	19,300	19,490	262	194.90
2010-05-17	20,940	20,940	19,600	20,000	423	200
2010-05-14	21,200	21,200	20,470	20,520	182	205.20
2010-05-13	20,500	21,000	20,400	20,700	210	207
2010-05-12	21,000	21,350	20,540	21,000	280	210
2010-05-11	22,080	22,500	20,500	20,550	301	205.50
2010-05-10	20,490	21,700	20,410	21,580	180	215.80
2010-05-07	20,200	21,000	20,200	20,990	820	209.90
2010-05-06	23,990	24,000	22,500	22,700	738	227
2010-04-30	23,500	24,490	23,500	24,190	506	241.90
2010-04-28	23,660	24,000	23,600	23,730	416	237.30
2010-04-27	23,900	24,580	23,400	24,520	945	245.20
2010-04-26	22,100	24,400	22,100	23,990	1,177	239.90
2010-04-23	22,890	22,890	22,020	22,300	706	223
2010-04-22	20,860	21,990	20,700	21,750	328	217.50
2010-04-21	20,400	21,470	20,400	20,820	303	208.20
2010-04-20	21,800	21,800	18,700	20,000	1,250	200
2010-04-19	22,390	22,760	21,800	22,280	653	222.80
2010-04-16	22,990	24,000	22,990	23,390	465	233.90
2010-04-15	23,200	23,500	22,650	23,300	531	233
2010-04-14	24,100	24,420	23,130	23,210	884	232.10
2010-04-13	23,990	24,700	23,150	24,200	1,693	242
2010-04-12	21,000	22,900	20,920	22,490	1,020	224.90
2010-04-09	20,590	20,680	20,020	20,680	600	206.80
2010-04-08	20,200	20,590	19,800	20,410	511	204.10
2010-04-07	20,800	20,800	19,100	20,070	879	200.70
2010-04-06	19,500	21,000	19,300	20,850	1,995	208.50
2010-04-05	17,800	20,000	17,590	19,490	1,548	194.90
2010-04-02	17,300	18,090	17,120	17,420	572	174.20
2010-04-01	17,400	17,550	17,020	17,350	292	173.50
2010-03-31	18,200	18,290	17,510	17,550	655	175.50
2010-03-30	17,190	18,300	17,190	18,000	673	180
2010-03-29	16,600	16,800	16,550	16,790	170	167.90
2010-03-26	17,370	17,370	16,630	16,630	201	166.30
2010-03-25	17,000	17,210	16,550	16,970	293	169.70
2010-03-24	18,000	18,480	16,700	17,030	1,468	170.30
2010-03-23	15,820	17,440	15,800	17,100	1,063	171
2010-03-19	15,900	16,090	15,690	15,690	264	156.90
2010-03-18	15,150	16,300	15,150	15,700	937	157
2010-03-17	15,310	15,320	15,020	15,150	123	151.50
2010-03-16	15,300	15,500	15,100	15,100	221	151
2010-03-15	15,160	15,560	15,110	15,500	183	155
2010-03-12	15,680	15,700	15,050	15,560	511	155.60
2010-03-11	15,910	16,100	15,700	15,720	415	157.20
2010-03-10	16,630	18,000	15,800	15,960	1,638	159.60
2010-03-09	15,250	16,500	15,200	16,500	1,658	165
2010-03-08	15,000	15,150	14,700	15,120	593	151.20
2010-03-05	14,540	15,210	14,450	14,560	575	145.60
2010-03-04	14,410	14,600	14,270	14,550	198	145.50
2010-03-03	14,240	14,420	14,240	14,420	153	144.20
2010-03-02	14,420	14,420	14,180	14,240	228	142.40
2010-03-01	14,150	14,430	14,150	14,430	121	144.30
2010-02-26	14,080	14,220	14,080	14,150	151	141.50
2010-02-25	14,050	14,240	14,050	14,120	155	141.20
2010-02-24	14,240	14,240	14,020	14,050	176	140.50
2010-02-23	14,000	14,090	13,990	14,010	247	140.10
2010-02-22	14,260	14,260	14,010	14,050	160	140.50
2010-02-19	14,200	14,440	14,190	14,250	73	142.50
2010-02-18	14,500	14,500	14,200	14,450	67	144.50
2010-02-17	14,620	14,620	14,150	14,480	343	144.80
2010-02-16	15,000	15,240	14,550	14,680	293	146.80
2010-02-15	15,000	15,000	14,240	14,800	214	148
2010-02-12	14,210	14,700	14,150	14,700	221	147
2010-02-10	14,100	14,500	14,050	14,200	155	142
2010-02-09	14,200	14,200	14,010	14,100	93	141
2010-02-08	14,000	14,300	14,000	14,170	175	141.70
2010-02-05	14,050	14,140	14,000	14,140	275	141.40
2010-02-04	13,900	14,190	13,890	14,010	170	140.10
2010-02-03	14,410	14,410	14,000	14,090	183	140.90
2010-02-02	14,020	14,300	14,000	14,230	151	142.30
2010-02-01	14,500	14,500	14,020	14,020	125	140.20
2010-01-29	14,800	14,800	14,270	14,500	119	145
2010-01-28	14,320	14,780	14,200	14,500	70	145
2010-01-27	14,700	14,700	14,300	14,460	100	144.60
2010-01-26	14,600	14,900	14,500	14,500	288	145
2010-01-25	14,030	15,200	14,030	14,900	665	149
2010-01-22	14,100	14,300	14,010	14,110	104	141.10
2010-01-21	14,050	14,350	14,050	14,230	268	142.30
2010-01-20	14,470	14,490	14,150	14,300	245	143
2010-01-19	14,320	14,320	14,000	14,170	132	141.70
2010-01-18	14,300	14,300	14,000	14,020	118	140.20
2010-01-15	14,400	14,400	14,100	14,200	204	142
2010-01-14	14,050	14,670	13,950	14,100	266	141
2010-01-13	13,890	14,900	13,890	14,350	476	143.50
2010-01-12	13,920	14,150	13,880	13,890	224	138.90
2010-01-08	14,020	14,200	13,920	13,920	179	139.20
2010-01-07	13,960	14,240	13,910	14,010	315	140.10
2010-01-06	14,000	14,130	13,930	13,970	166	139.70
2010-01-05	14,160	14,240	13,950	14,000	194	140
2010-01-04	14,000	14,150	13,930	14,150	214	141.50

分割・併合履歴： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2385 (株)総医研ホールディングス の時系列データ [2010年度]

2385 (株)総医研ホールディングスの時系列データ [2010年度]