2385 (株)総医研ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	240	269	240	266	173,300	266
2013-12-27	231	236	228	234	57,500	234
2013-12-26	225	228	220	227	113,100	227
2013-12-25	204	222	204	218	196,900	218
2013-12-24	221	221	203	211	243,900	211
2013-12-20	225	228	222	224	211,300	224
2013-12-19	234	237	224	224	213,000	224
2013-12-18	248	248	227	238	211,300	238
2013-12-17	249	254	249	249	46,100	249
2013-12-16	258	259	248	250	100,700	250
2013-12-13	259	260	258	259	43,000	259
2013-12-12	260	262	259	260	50,200	260
2013-12-11	264	266	261	261	68,100	261
2013-12-10	268	269	264	266	63,300	266
2013-12-09	273	273	264	268	133,700	268
2013-12-06	270	274	270	272	47,900	272
2013-12-05	270	278	270	271	66,500	271
2013-12-04	270	272	269	269	48,800	269
2013-12-03	270	273	269	270	60,700	270
2013-12-02	271	273	270	272	51,700	272
2013-11-29	273	273	270	272	36,200	272
2013-11-28	271	275	269	269	56,300	269
2013-11-27	273	276	270	272	61,900	272
2013-11-26	274	278	272	273	37,900	273
2013-11-25	275	279	273	273	49,300	273
2013-11-22	275	280	275	275	51,400	275
2013-11-21	280	281	275	278	39,300	278
2013-11-20	276	280	275	280	51,200	280
2013-11-19	284	284	275	277	39,900	277
2013-11-18	277	283	275	278	44,500	278
2013-11-15	267	275	265	272	66,700	272
2013-11-14	270	271	266	268	65,200	268
2013-11-13	256	272	256	266	195,900	266
2013-11-12	278	286	274	286	78,900	286
2013-11-11	290	290	277	278	103,700	278
2013-11-08	286	290	285	286	76,900	286
2013-11-07	291	303	291	294	94,000	294
2013-11-06	309	309	290	292	87,000	292
2013-11-05	291	317	286	301	60,700	301
2013-11-01	292	296	284	290	110,800	290
2013-10-31	301	308	293	298	112,700	298
2013-10-30	310	320	302	308	82,300	308
2013-10-29	316	320	314	315	51,600	315
2013-10-28	323	324	315	317	71,500	317
2013-10-25	322	323	317	321	59,700	321
2013-10-24	316	323	314	321	59,700	321
2013-10-23	320	324	311	317	181,800	317
2013-10-22	329	329	315	318	169,700	318
2013-10-21	334	347	328	332	207,100	332
2013-10-18	322	334	316	334	113,800	334
2013-10-17	323	342	322	328	134,400	328
2013-10-16	337	339	317	322	296,800	322
2013-10-15	333	368	322	345	827,700	345
2013-10-11	289	335	288	330	842,800	330
2013-10-10	293	293	285	286	61,700	286
2013-10-09	286	293	282	293	79,100	293
2013-10-08	284	290	279	287	98,800	287
2013-10-07	314	314	288	292	125,900	292
2013-10-04	300	309	290	309	141,700	309
2013-10-03	287	297	287	296	87,700	296
2013-10-02	303	306	282	286	180,600	286
2013-10-01	319	323	298	298	348,800	298
2013-09-30	285	335	281	311	811,700	311
2013-09-27	279	290	274	285	200,700	285
2013-09-26	278	280	273	280	80,800	280
2013-09-25	282	283	278	279	39,500	279
2013-09-24	289	289	280	285	52,200	285
2013-09-20	287	295	287	289	75,000	289
2013-09-19	285	291	283	290	118,400	290
2013-09-18	281	285	278	283	75,800	283
2013-09-17	274	282	274	280	49,300	280
2013-09-13	279	280	273	274	57,200	274
2013-09-12	280	284	276	277	49,400	277
2013-09-11	273	284	272	280	45,900	280
2013-09-10	285	288	275	276	46,500	276
2013-09-09	290	290	273	282	44,800	282
2013-09-06	287	288	272	273	88,800	273
2013-09-05	285	294	284	289	84,900	289
2013-09-04	280	289	280	287	91,700	287
2013-09-03	280	288	274	287	132,700	287
2013-09-02	263	273	263	272	63,600	272
2013-08-30	262	269	258	262	57,000	262
2013-08-29	262	271	262	263	37,300	263
2013-08-28	267	272	262	262	79,100	262
2013-08-27	271	280	271	277	43,300	277
2013-08-26	273	283	272	277	103,500	277
2013-08-23	266	273	261	262	106,600	262
2013-08-22	277	280	265	269	174,200	269
2013-08-21	293	293	277	280	142,700	280
2013-08-20	315	315	285	285	284,300	285
2013-08-19	289	311	286	307	823,300	307
2013-08-16	335	364	326	345	598,900	345
2013-08-15	292	333	292	328	339,100	328
2013-08-14	289	300	281	290	67,200	290
2013-08-13	281	287	277	284	41,900	284
2013-08-12	280	285	275	277	62,300	277
2013-08-09	294	300	288	288	39,700	288
2013-08-08	296	300	293	293	22,700	293
2013-08-07	300	303	295	296	35,300	296
2013-08-06	301	302	295	300	13,700	300
2013-08-05	303	304	296	300	45,900	300
2013-08-02	287	302	287	302	41,500	302
2013-08-01	292	292	283	285	59,900	285
2013-07-31	290	297	287	292	51,300	292
2013-07-30	285	301	285	300	40,900	300
2013-07-29	293	300	272	285	88,300	285
2013-07-26	300	305	300	301	59,800	301
2013-07-25	297	317	297	307	150,100	307
2013-07-24	294	300	294	297	48,400	297
2013-07-23	295	299	295	298	110,500	298
2013-07-22	309	310	301	302	52,700	302
2013-07-19	311	312	306	310	56,400	310
2013-07-18	315	315	309	310	35,900	310
2013-07-17	318	318	310	310	45,300	310
2013-07-16	318	319	309	318	80,900	318
2013-07-12	314	315	307	312	99,700	312
2013-07-11	301	312	301	307	60,400	307
2013-07-10	314	315	300	304	111,500	304
2013-07-09	319	320	307	315	66,600	315
2013-07-08	327	331	317	319	97,500	319
2013-07-05	322	330	322	327	65,800	327
2013-07-04	334	337	322	327	84,500	327
2013-07-03	336	340	331	334	132,000	334
2013-07-02	332	345	327	336	100,600	336
2013-07-01	319	330	316	323	103,600	323
2013-06-28	293	304	286	303	75,000	303
2013-06-27	284	285	266	278	79,800	278
2013-06-26	315	333	250	273	230,400	273
2013-06-25	32,800	32,800	31,250	31,500	651	315
2013-06-24	34,100	34,250	32,800	32,800	779	328
2013-06-21	31,500	33,000	30,900	32,700	1,143	327
2013-06-20	32,500	33,800	32,500	33,150	461	331.50
2013-06-19	33,800	34,000	32,400	32,600	784	326
2013-06-18	34,500	34,700	33,300	33,400	1,382	334
2013-06-17	33,300	33,300	31,200	32,400	603	324
2013-06-14	34,000	35,000	32,800	32,800	1,086	328
2013-06-13	33,300	34,900	32,000	32,250	1,073	322.50
2013-06-12	32,450	33,800	31,300	33,300	1,186	333
2013-06-11	34,700	36,550	33,050	33,550	2,824	335.50
2013-06-10	31,200	34,000	31,000	34,000	4,038	340
2013-06-07	30,200	33,700	28,100	28,970	7,012	289.70
2013-06-06	41,200	41,400	35,100	35,100	5,154	351
2013-06-05	44,000	44,550	41,000	42,100	2,498	421
2013-06-04	44,450	45,650	41,750	43,650	2,888	436.50
2013-06-03	45,000	46,500	43,900	44,650	4,466	446.50
2013-05-31	46,000	48,550	44,500	46,050	6,691	460.50
2013-05-30	40,300	47,400	39,000	45,400	20,049	454
2013-05-29	39,550	41,850	38,500	40,850	3,744	408.50
2013-05-28	37,400	40,350	37,400	38,150	1,886	381.50
2013-05-27	38,000	40,400	36,050	39,500	2,387	395
2013-05-24	39,600	42,000	35,000	38,000	4,383	380
2013-05-23	41,000	45,200	37,000	38,900	10,369	389
2013-05-22	40,000	40,500	38,600	38,900	1,888	389
2013-05-21	41,750	42,250	40,300	40,350	1,702	403.50
2013-05-20	42,300	43,500	41,500	41,750	2,485	417.50
2013-05-17	40,600	43,000	39,000	41,500	2,470	415
2013-05-16	40,000	41,650	36,050	39,200	5,531	392
2013-05-15	45,650	45,650	40,000	41,400	5,465	414
2013-05-14	44,350	46,150	44,000	45,050	5,997	450.50
2013-05-13	47,100	48,700	45,800	47,850	3,569	478.50
2013-05-10	49,000	49,700	45,800	47,500	5,437	475
2013-05-09	51,300	53,000	48,950	48,950	9,085	489.50
2013-05-08	47,600	58,000	46,350	52,800	26,561	528
2013-05-07	47,000	50,000	45,800	50,000	24,761	500
2013-05-02	40,900	43,000	38,150	43,000	9,161	430
2013-05-01	42,500	46,500	40,700	41,600	35,439	416
2013-04-30	34,800	39,500	34,600	39,500	14,335	395
2013-04-26	35,250	35,400	33,500	33,950	2,044	339.50
2013-04-25	35,500	36,800	34,250	34,800	5,810	348
2013-04-24	33,150	35,000	32,600	34,800	4,706	348
2013-04-23	33,450	33,450	32,000	33,100	1,879	331
2013-04-22	33,950	34,300	33,000	33,250	3,390	332.50
2013-04-19	32,600	33,350	32,600	33,100	2,265	331
2013-04-18	32,950	33,500	31,600	32,000	2,455	320
2013-04-17	31,200	32,750	31,100	32,500	2,893	325
2013-04-16	30,200	31,000	29,600	30,900	1,465	309
2013-04-15	29,140	30,300	29,100	30,300	1,121	303
2013-04-12	29,000	29,500	28,780	29,210	830	292.10
2013-04-11	29,300	29,440	28,700	29,000	1,230	290
2013-04-10	29,130	29,650	28,990	29,230	1,011	292.30
2013-04-09	29,930	30,000	28,650	29,530	1,490	295.30
2013-04-08	30,200	30,750	29,950	30,050	1,353	300.50
2013-04-05	30,500	30,500	29,950	29,990	1,124	299.90
2013-04-04	30,000	31,300	29,900	30,200	878	302
2013-04-03	31,700	31,700	30,200	30,200	926	302
2013-04-02	28,400	30,950	25,500	30,500	1,576	305
2013-04-01	31,200	31,300	28,000	28,700	1,612	287
2013-03-29	30,750	32,100	30,750	31,100	1,320	311
2013-03-28	32,050	33,500	31,000	31,450	1,888	314.50
2013-03-27	30,950	33,000	30,650	32,200	1,617	322
2013-03-26	31,000	31,150	30,000	30,500	1,246	305
2013-03-25	31,650	32,050	30,500	31,000	1,269	310
2013-03-22	32,750	32,750	31,650	31,800	1,469	318
2013-03-21	32,800	33,500	32,400	32,550	1,812	325.50
2013-03-19	33,900	34,100	32,250	32,850	2,266	328.50
2013-03-18	35,000	36,000	33,650	34,100	1,979	341
2013-03-15	33,850	36,200	33,800	34,900	5,493	349
2013-03-14	32,600	33,800	32,450	33,400	2,043	334
2013-03-13	32,000	33,300	32,000	32,350	1,480	323.50
2013-03-12	32,800	34,000	32,000	32,550	3,005	325.50
2013-03-11	36,000	36,000	34,000	34,100	3,750	341
2013-03-08	37,300	37,850	34,900	36,800	4,333	368
2013-03-07	38,050	38,500	36,900	37,250	4,431	372.50
2013-03-06	36,200	37,750	35,400	37,500	5,178	375
2013-03-05	36,500	36,600	35,250	35,800	3,413	358
2013-03-04	35,300	36,900	35,200	36,800	5,230	368
2013-03-01	35,250	35,700	34,400	34,900	3,427	349
2013-02-28	35,650	35,700	33,500	34,200	2,469	342
2013-02-27	33,800	35,700	33,500	34,700	5,141	347
2013-02-26	33,000	34,350	31,600	33,300	4,923	333
2013-02-25	33,300	36,400	33,050	35,100	6,413	351
2013-02-22	34,150	34,450	32,050	32,600	3,575	326
2013-02-21	33,900	35,400	32,750	33,750	5,472	337.50
2013-02-20	32,200	33,700	31,600	33,500	4,045	335
2013-02-19	30,750	32,800	30,750	32,000	1,995	320
2013-02-18	30,500	33,350	30,000	30,700	4,327	307
2013-02-15	32,200	33,350	29,600	30,850	6,122	308.50
2013-02-14	30,300	36,500	30,300	33,600	14,307	336
2013-02-13	33,500	34,650	29,350	30,300	8,833	303
2013-02-12	35,850	37,050	32,550	33,500	8,251	335
2013-02-08	37,900	42,800	35,000	37,950	33,975	379.50
2013-02-07	31,000	37,900	30,100	37,900	26,262	379
2013-02-06	29,600	34,000	26,730	30,900	32,834	309
2013-02-05	29,000	29,610	28,990	29,610	6,766	296.10
2013-02-04	25,350	25,590	24,500	24,610	1,862	246.10
2013-02-01	24,970	26,700	24,720	25,350	3,925	253.50
2013-01-31	24,030	24,990	24,030	24,850	2,003	248.50
2013-01-30	24,500	25,300	23,800	24,500	3,818	245
2013-01-29	27,120	27,490	24,120	24,550	7,931	245.50
2013-01-28	24,590	28,250	23,910	27,500	14,803	275
2013-01-25	23,150	23,780	22,860	23,400	2,792	234
2013-01-24	22,410	23,500	22,400	22,800	2,490	228
2013-01-23	22,480	24,800	22,480	22,500	6,106	225
2013-01-22	22,900	23,560	22,400	22,600	1,528	226
2013-01-21	22,260	23,600	22,200	22,900	2,513	229
2013-01-18	22,600	23,170	22,050	22,200	1,517	222
2013-01-17	23,790	23,880	22,300	22,460	2,451	224.60
2013-01-16	23,860	24,300	23,110	23,790	4,357	237.90
2013-01-15	23,030	25,980	22,600	24,860	12,686	248.60
2013-01-11	23,200	23,500	22,000	22,200	5,096	222
2013-01-10	22,190	23,980	20,800	23,700	7,484	237
2013-01-09	22,210	22,420	21,150	21,780	2,445	217.80
2013-01-08	20,150	23,080	20,150	22,900	7,999	229
2013-01-07	18,500	20,900	18,500	20,070	2,618	200.70
2013-01-04	19,440	19,650	18,460	18,620	1,690	186.20

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 [2013年度]

2385 (株)総医研ホールディングスの時系列データ [2013年度]