2385 (株)総医研ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	7,200	7,220	7,150	7,200	44	72
2011-12-29	7,300	7,300	7,110	7,150	125	71.50
2011-12-28	7,190	7,200	7,020	7,170	156	71.70
2011-12-27	7,130	7,140	7,040	7,110	219	71.10
2011-12-26	7,320	7,330	7,150	7,160	234	71.60
2011-12-22	7,310	7,600	7,250	7,330	288	73.30
2011-12-21	7,500	7,500	7,300	7,350	157	73.50
2011-12-20	7,580	7,660	7,400	7,480	132	74.80
2011-12-19	7,770	7,890	7,580	7,660	53	76.60
2011-12-16	7,970	7,970	7,780	7,790	129	77.90
2011-12-15	7,580	8,500	7,500	7,960	387	79.60
2011-12-14	7,580	7,680	7,580	7,620	132	76.20
2011-12-13	7,660	7,660	7,580	7,660	165	76.60
2011-12-12	7,790	7,790	7,610	7,660	48	76.60
2011-12-09	7,680	7,750	7,560	7,750	59	77.50
2011-12-08	7,530	7,740	7,530	7,710	76	77.10
2011-12-07	7,510	7,620	7,500	7,570	92	75.70
2011-12-06	7,810	7,810	7,500	7,500	152	75
2011-12-05	7,950	7,950	7,650	7,890	138	78.90
2011-12-02	7,800	7,890	7,700	7,890	99	78.90
2011-12-01	8,120	8,120	7,750	7,900	212	79
2011-11-30	7,230	8,350	7,190	8,170	639	81.70
2011-11-29	7,070	7,200	7,040	7,080	151	70.80
2011-11-28	7,000	7,100	6,990	7,090	88	70.90
2011-11-25	7,200	7,200	7,000	7,140	123	71.40
2011-11-24	7,200	7,300	7,000	7,300	183	73
2011-11-22	7,480	7,480	7,090	7,300	219	73
2011-11-21	7,600	7,610	7,470	7,600	82	76
2011-11-18	7,660	7,700	7,600	7,600	43	76
2011-11-17	7,680	7,740	7,650	7,690	73	76.90
2011-11-16	7,730	7,740	7,700	7,740	133	77.40
2011-11-15	7,810	7,820	7,700	7,820	60	78.20
2011-11-14	7,980	7,980	7,780	7,780	104	77.80
2011-11-11	7,870	7,910	7,800	7,910	153	79.10
2011-11-10	7,900	7,950	7,860	7,860	122	78.60
2011-11-09	7,950	8,050	7,930	7,950	186	79.50
2011-11-08	8,020	8,100	8,000	8,100	140	81
2011-11-07	8,060	8,060	8,000	8,030	60	80.30
2011-11-04	8,040	8,080	8,010	8,060	56	80.60
2011-11-02	8,000	8,050	8,000	8,040	109	80.40
2011-11-01	8,090	8,140	8,000	8,140	99	81.40
2011-10-31	8,370	8,370	8,110	8,110	72	81.10
2011-10-28	8,080	8,470	8,020	8,310	193	83.10
2011-10-27	8,000	8,050	7,990	8,050	94	80.50
2011-10-26	8,000	8,100	8,000	8,100	48	81
2011-10-25	8,020	8,100	7,990	8,000	109	80
2011-10-24	8,010	8,100	8,000	8,100	129	81
2011-10-21	8,100	8,100	8,000	8,010	156	80.10
2011-10-20	8,100	8,120	8,020	8,100	98	81
2011-10-19	8,120	8,150	8,060	8,090	109	80.90
2011-10-18	8,140	8,200	8,140	8,160	57	81.60
2011-10-17	8,400	8,500	8,050	8,300	283	83
2011-10-14	8,400	8,500	8,200	8,400	124	84
2011-10-13	8,360	8,590	8,300	8,590	147	85.90
2011-10-12	8,350	8,510	8,300	8,350	77	83.50
2011-10-11	8,110	8,690	8,110	8,350	106	83.50
2011-10-07	8,080	8,200	8,080	8,200	45	82
2011-10-06	8,060	8,250	8,060	8,110	135	81.10
2011-10-05	8,170	8,180	8,050	8,050	180	80.50
2011-10-04	8,120	8,300	8,080	8,080	178	80.80
2011-10-03	8,070	8,500	8,070	8,230	343	82.30
2011-09-30	8,040	8,110	8,040	8,050	86	80.50
2011-09-29	8,010	8,130	8,010	8,010	71	80.10
2011-09-28	8,010	8,110	8,000	8,010	136	80.10
2011-09-27	8,110	8,110	8,000	8,000	95	80
2011-09-26	8,610	8,630	7,900	7,970	365	79.70
2011-09-22	8,880	9,000	8,530	8,600	207	86
2011-09-21	9,020	9,090	8,870	8,880	74	88.80
2011-09-20	9,000	9,100	8,650	9,100	227	91
2011-09-16	9,000	9,000	8,870	9,000	95	90
2011-09-15	8,900	9,020	8,820	9,000	122	90
2011-09-14	9,010	9,050	8,950	9,050	136	90.50
2011-09-13	9,000	9,130	9,000	9,010	76	90.10
2011-09-12	9,200	9,200	9,000	9,000	134	90
2011-09-09	9,380	9,380	9,090	9,200	109	92
2011-09-08	9,270	9,280	9,120	9,200	73	92
2011-09-07	9,400	9,400	9,210	9,260	85	92.60
2011-09-06	9,300	9,440	9,250	9,400	111	94
2011-09-05	9,310	9,400	9,300	9,400	28	94
2011-09-02	9,490	9,490	9,300	9,400	65	94
2011-09-01	9,220	9,500	9,220	9,390	73	93.90
2011-08-31	9,400	9,420	9,110	9,110	143	91.10
2011-08-30	9,370	9,480	9,350	9,400	58	94
2011-08-29	9,400	9,500	9,300	9,360	85	93.60
2011-08-26	9,280	9,300	9,100	9,300	19	93
2011-08-25	9,220	9,300	9,130	9,130	9	91.30
2011-08-24	9,080	9,230	9,070	9,070	248	90.70
2011-08-23	9,260	9,260	9,130	9,150	90	91.50
2011-08-22	9,100	9,470	9,100	9,250	113	92.50
2011-08-19	9,300	9,590	9,200	9,400	223	94
2011-08-18	9,900	10,090	9,700	9,700	269	97
2011-08-17	10,060	10,060	9,530	9,900	257	99
2011-08-16	9,200	10,070	9,200	9,910	299	99.10
2011-08-15	9,230	9,230	9,100	9,200	99	92
2011-08-12	9,300	9,500	9,180	9,200	160	92
2011-08-11	9,240	9,240	8,950	9,200	342	92
2011-08-10	9,200	9,490	9,200	9,310	232	93.10
2011-08-09	9,000	9,200	8,800	9,100	499	91
2011-08-08	9,710	9,850	9,590	9,600	184	96
2011-08-05	9,830	9,960	9,800	9,850	562	98.50
2011-08-04	9,950	10,100	9,950	9,980	39	99.80
2011-08-03	9,980	10,100	9,980	10,100	100	101
2011-08-02	10,190	10,190	9,950	9,980	58	99.80
2011-08-01	9,950	10,150	9,950	10,150	95	101.50
2011-07-29	9,960	10,120	9,960	10,110	86	101.10
2011-07-28	10,000	10,080	9,900	10,080	175	100.80
2011-07-27	9,910	10,100	9,900	10,060	68	100.60
2011-07-26	10,010	10,010	9,900	10,010	204	100.10
2011-07-25	10,090	10,130	9,990	10,020	137	100.20
2011-07-22	10,340	10,350	10,100	10,100	269	101
2011-07-21	10,310	10,310	10,120	10,240	84	102.40
2011-07-20	10,180	10,310	10,150	10,310	242	103.10
2011-07-19	10,350	10,350	10,110	10,210	475	102.10
2011-07-15	10,410	10,410	10,360	10,370	179	103.70
2011-07-14	10,600	10,640	10,400	10,620	188	106.20
2011-07-13	10,500	10,620	10,360	10,590	165	105.90
2011-07-12	10,350	10,580	10,350	10,500	274	105
2011-07-11	10,470	10,470	10,390	10,390	164	103.90
2011-07-08	10,400	10,650	10,400	10,470	188	104.70
2011-07-07	10,440	10,500	10,400	10,430	84	104.30
2011-07-06	10,510	10,700	10,380	10,680	121	106.80
2011-07-05	10,650	10,730	10,500	10,600	131	106
2011-07-04	10,620	10,650	10,300	10,650	530	106.50
2011-07-01	10,330	10,400	10,320	10,320	153	103.20
2011-06-30	10,370	10,490	10,360	10,410	159	104.10
2011-06-29	10,430	10,500	10,370	10,410	259	104.10
2011-06-28	10,640	10,700	10,320	10,600	531	106
2011-06-27	11,200	11,750	11,200	11,530	744	115.30
2011-06-24	10,950	11,070	10,780	11,070	331	110.70
2011-06-23	10,800	10,830	10,700	10,810	77	108.10
2011-06-22	10,750	10,840	10,660	10,790	147	107.90
2011-06-21	10,700	10,750	10,530	10,660	67	106.60
2011-06-20	10,850	10,850	10,600	10,600	94	106
2011-06-17	10,740	10,740	10,520	10,690	133	106.90
2011-06-16	10,670	10,700	10,550	10,690	78	106.90
2011-06-15	10,500	10,680	10,440	10,670	138	106.70
2011-06-14	10,680	10,680	10,400	10,440	143	104.40
2011-06-13	10,680	10,680	10,350	10,570	121	105.70
2011-06-10	10,540	10,700	10,530	10,600	65	106
2011-06-09	10,560	10,700	10,530	10,540	85	105.40
2011-06-08	10,840	10,840	10,510	10,560	138	105.60
2011-06-07	10,840	10,850	10,700	10,850	75	108.50
2011-06-06	10,900	10,900	10,520	10,840	93	108.40
2011-06-03	10,900	10,950	10,400	10,900	216	109
2011-06-02	10,800	10,900	10,450	10,900	110	109
2011-06-01	10,910	11,100	10,720	10,950	198	109.50
2011-05-31	10,390	10,950	10,310	10,950	285	109.50
2011-05-30	10,090	10,410	10,090	10,380	152	103.80
2011-05-27	10,500	10,500	10,300	10,390	138	103.90
2011-05-26	10,010	10,290	10,000	10,250	139	102.50
2011-05-25	10,120	10,440	9,820	9,970	251	99.70
2011-05-24	10,010	10,220	10,010	10,190	231	101.90
2011-05-23	10,520	10,550	10,190	10,300	119	103
2011-05-20	10,700	10,760	10,500	10,670	242	106.70
2011-05-19	11,000	11,000	10,700	10,700	125	107
2011-05-18	11,000	11,000	10,500	10,940	286	109.40
2011-05-17	10,830	11,000	10,800	10,910	164	109.10
2011-05-16	11,000	11,770	10,800	10,970	263	109.70
2011-05-13	12,250	12,250	11,500	11,570	282	115.70
2011-05-12	11,700	12,320	11,690	12,200	321	122
2011-05-11	12,300	12,300	12,150	12,260	165	122.60
2011-05-10	12,400	12,470	12,120	12,270	404	122.70
2011-05-09	12,150	12,750	12,150	12,440	829	124.40
2011-05-06	11,310	14,040	11,300	12,410	4,021	124.10
2011-05-02	11,000	11,320	11,000	11,040	190	110.40
2011-04-28	11,120	12,000	10,610	11,150	851	111.50
2011-04-27	11,500	11,500	11,060	11,250	708	112.50
2011-04-26	11,700	11,700	11,050	11,250	871	112.50
2011-04-25	12,500	12,500	11,900	12,100	536	121
2011-04-22	12,800	13,850	11,400	12,470	4,560	124.70
2011-04-21	13,000	13,700	12,740	13,700	2,716	137
2011-04-20	10,100	10,700	10,000	10,700	1,240	107
2011-04-19	9,180	9,250	9,170	9,200	90	92
2011-04-18	9,250	9,300	9,210	9,300	86	93
2011-04-15	9,150	9,230	9,150	9,200	53	92
2011-04-14	9,300	9,300	9,130	9,200	120	92
2011-04-13	9,200	9,270	9,200	9,240	56	92.40
2011-04-12	9,260	9,350	9,150	9,200	185	92
2011-04-11	9,320	9,350	9,130	9,330	113	93.30
2011-04-08	9,550	9,650	9,130	9,320	394	93.20
2011-04-07	9,570	10,000	9,350	10,000	151	100
2011-04-06	9,780	9,930	9,550	9,720	206	97.20
2011-04-05	9,920	9,970	9,820	9,900	104	99
2011-04-04	10,010	10,010	9,910	9,910	110	99.10
2011-04-01	10,060	10,060	9,960	9,960	78	99.60
2011-03-31	10,110	10,190	9,910	10,000	126	100
2011-03-30	10,000	10,200	9,910	10,160	201	101.60
2011-03-29	10,070	10,100	9,800	9,930	190	99.30
2011-03-28	9,970	10,000	9,910	9,920	123	99.20
2011-03-25	10,500	10,500	10,000	10,020	215	100.20
2011-03-24	10,600	10,600	10,000	10,300	146	103
2011-03-23	10,780	10,780	10,350	10,460	129	104.60
2011-03-22	10,500	10,650	10,120	10,330	172	103.30
2011-03-18	9,470	9,890	9,470	9,850	212	98.50
2011-03-17	8,900	9,540	8,810	9,340	327	93.40
2011-03-16	8,440	9,990	8,440	9,800	652	98
2011-03-15	9,180	9,330	7,830	8,590	1,664	85.90
2011-03-14	8,750	10,400	8,750	9,330	1,634	93.30
2011-03-11	11,700	11,700	11,000	11,600	568	116
2011-03-10	11,690	11,870	11,670	11,800	142	118
2011-03-09	11,800	11,940	11,510	11,680	122	116.80
2011-03-08	11,800	11,930	11,700	11,800	140	118
2011-03-07	12,000	12,000	11,850	11,880	107	118.80
2011-03-04	12,100	12,150	11,930	11,950	294	119.50
2011-03-03	12,050	12,270	12,000	12,030	156	120.30
2011-03-02	12,190	12,300	12,070	12,150	368	121.50
2011-03-01	12,050	12,260	12,000	12,170	183	121.70
2011-02-28	11,660	12,020	11,660	11,970	225	119.70
2011-02-25	11,880	12,180	11,880	11,920	165	119.20
2011-02-24	11,920	12,000	11,850	11,900	136	119
2011-02-23	12,000	12,140	11,800	11,980	308	119.80
2011-02-22	12,500	12,500	12,030	12,040	274	120.40
2011-02-21	11,970	12,600	11,970	12,420	599	124.20
2011-02-18	11,910	12,000	11,890	11,940	127	119.40
2011-02-17	11,860	12,000	11,850	11,890	194	118.90
2011-02-16	11,870	11,970	11,800	11,840	290	118.40
2011-02-15	11,900	12,050	11,800	11,900	154	119
2011-02-14	11,910	11,960	11,790	11,850	226	118.50
2011-02-10	12,010	12,170	12,000	12,060	242	120.60
2011-02-09	12,160	12,200	12,000	12,190	262	121.90
2011-02-08	11,950	12,200	11,950	12,070	150	120.70
2011-02-07	11,500	12,090	11,500	12,070	243	120.70
2011-02-04	12,020	12,150	11,130	11,800	936	118
2011-02-03	11,990	12,200	11,990	12,100	271	121
2011-02-02	12,100	12,290	11,810	12,290	1,185	122.90
2011-02-01	13,300	13,440	12,560	12,970	428	129.70
2011-01-31	12,780	14,300	12,700	13,280	1,275	132.80
2011-01-28	12,500	13,170	12,060	13,080	645	130.80
2011-01-27	12,490	13,000	12,400	12,440	466	124.40
2011-01-26	12,300	12,500	12,020	12,370	643	123.70
2011-01-25	12,000	12,330	12,000	12,200	357	122
2011-01-24	11,750	12,070	11,530	12,000	326	120
2011-01-21	12,450	12,500	11,700	12,050	785	120.50
2011-01-20	12,710	12,740	12,500	12,580	126	125.80
2011-01-19	12,840	12,840	12,520	12,710	320	127.10
2011-01-18	12,990	13,200	12,650	12,850	265	128.50
2011-01-17	13,500	13,500	12,780	12,980	403	129.80
2011-01-14	13,450	13,680	13,300	13,340	616	133.40
2011-01-13	13,490	13,700	13,400	13,700	524	137
2011-01-12	13,770	13,770	13,300	13,490	630	134.90
2011-01-11	14,360	14,500	13,400	13,520	1,269	135.20
2011-01-07	13,500	15,000	13,400	14,200	2,262	142
2011-01-06	12,360	14,100	12,310	13,500	2,261	135
2011-01-05	11,810	12,500	11,810	12,060	414	120.60
2011-01-04	11,440	12,800	11,430	12,040	1,218	120.40

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 [2011年度]

2385 (株)総医研ホールディングスの時系列データ [2011年度]