2385 (株)総医研ホールディングス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 229 | 233 | 224 | 230 | 51,900 | 230 |
2014-12-29 | 226 | 232 | 226 | 229 | 74,400 | 229 |
2014-12-26 | 218 | 227 | 218 | 226 | 116,300 | 226 |
2014-12-25 | 218 | 218 | 209 | 215 | 302,900 | 215 |
2014-12-24 | 230 | 230 | 220 | 223 | 181,400 | 223 |
2014-12-22 | 235 | 236 | 229 | 232 | 172,000 | 232 |
2014-12-19 | 236 | 238 | 235 | 238 | 88,800 | 238 |
2014-12-18 | 240 | 242 | 234 | 238 | 250,200 | 238 |
2014-12-17 | 237 | 243 | 236 | 242 | 82,600 | 242 |
2014-12-16 | 238 | 245 | 235 | 238 | 145,400 | 238 |
2014-12-15 | 246 | 247 | 242 | 243 | 41,700 | 243 |
2014-12-12 | 249 | 250 | 246 | 248 | 83,400 | 248 |
2014-12-11 | 238 | 252 | 238 | 249 | 135,400 | 249 |
2014-12-10 | 241 | 242 | 236 | 238 | 101,300 | 238 |
2014-12-09 | 249 | 250 | 240 | 241 | 114,600 | 241 |
2014-12-08 | 251 | 251 | 244 | 244 | 70,200 | 244 |
2014-12-05 | 242 | 252 | 241 | 251 | 111,200 | 251 |
2014-12-04 | 246 | 249 | 240 | 242 | 124,300 | 242 |
2014-12-03 | 258 | 258 | 238 | 245 | 253,700 | 245 |
2014-12-02 | 263 | 263 | 253 | 255 | 87,500 | 255 |
2014-12-01 | 268 | 268 | 254 | 259 | 151,900 | 259 |
2014-11-28 | 271 | 271 | 258 | 260 | 157,200 | 260 |
2014-11-27 | 269 | 282 | 264 | 270 | 590,400 | 270 |
2014-11-26 | 249 | 262 | 248 | 253 | 225,700 | 253 |
2014-11-25 | 243 | 249 | 242 | 247 | 84,100 | 247 |
2014-11-21 | 241 | 248 | 241 | 244 | 50,400 | 244 |
2014-11-20 | 248 | 248 | 242 | 242 | 69,900 | 242 |
2014-11-19 | 249 | 251 | 243 | 246 | 52,500 | 246 |
2014-11-18 | 244 | 253 | 244 | 248 | 51,100 | 248 |
2014-11-17 | 249 | 249 | 242 | 244 | 66,400 | 244 |
2014-11-14 | 253 | 257 | 246 | 250 | 178,300 | 250 |
2014-11-13 | 256 | 264 | 253 | 255 | 321,000 | 255 |
2014-11-12 | 264 | 293 | 264 | 283 | 583,100 | 283 |
2014-11-11 | 257 | 264 | 253 | 262 | 91,300 | 262 |
2014-11-10 | 256 | 260 | 253 | 257 | 56,300 | 257 |
2014-11-07 | 254 | 259 | 253 | 256 | 23,700 | 256 |
2014-11-06 | 260 | 261 | 252 | 253 | 81,600 | 253 |
2014-11-05 | 259 | 264 | 254 | 260 | 75,300 | 260 |
2014-11-04 | 253 | 259 | 251 | 255 | 69,400 | 255 |
2014-10-31 | 247 | 253 | 242 | 249 | 87,100 | 249 |
2014-10-30 | 257 | 262 | 241 | 249 | 181,900 | 249 |
2014-10-29 | 252 | 255 | 247 | 253 | 74,400 | 253 |
2014-10-28 | 242 | 252 | 240 | 247 | 88,900 | 247 |
2014-10-27 | 247 | 249 | 242 | 242 | 45,900 | 242 |
2014-10-24 | 249 | 250 | 244 | 245 | 82,200 | 245 |
2014-10-23 | 240 | 258 | 238 | 245 | 151,200 | 245 |
2014-10-22 | 237 | 240 | 236 | 237 | 91,200 | 237 |
2014-10-21 | 244 | 244 | 235 | 236 | 56,400 | 236 |
2014-10-20 | 243 | 245 | 234 | 244 | 82,400 | 244 |
2014-10-17 | 239 | 240 | 233 | 235 | 55,500 | 235 |
2014-10-16 | 241 | 247 | 237 | 237 | 103,100 | 237 |
2014-10-15 | 239 | 251 | 238 | 249 | 92,500 | 249 |
2014-10-14 | 232 | 250 | 231 | 240 | 164,900 | 240 |
2014-10-10 | 240 | 245 | 238 | 239 | 108,400 | 239 |
2014-10-09 | 258 | 260 | 242 | 244 | 172,900 | 244 |
2014-10-08 | 262 | 263 | 250 | 259 | 143,300 | 259 |
2014-10-07 | 280 | 281 | 268 | 268 | 273,900 | 268 |
2014-10-06 | 270 | 290 | 267 | 288 | 441,900 | 288 |
2014-10-03 | 265 | 278 | 261 | 274 | 301,200 | 274 |
2014-10-02 | 266 | 278 | 261 | 268 | 322,800 | 268 |
2014-10-01 | 279 | 283 | 267 | 273 | 306,300 | 273 |
2014-09-30 | 279 | 284 | 271 | 273 | 328,700 | 273 |
2014-09-29 | 300 | 307 | 285 | 287 | 391,900 | 287 |
2014-09-26 | 296 | 305 | 294 | 297 | 455,200 | 297 |
2014-09-25 | 299 | 305 | 293 | 299 | 289,000 | 299 |
2014-09-24 | 301 | 303 | 293 | 301 | 383,800 | 301 |
2014-09-22 | 311 | 317 | 297 | 304 | 618,900 | 304 |
2014-09-19 | 325 | 333 | 312 | 318 | 995,900 | 318 |
2014-09-18 | 434 | 450 | 319 | 333 | 6,261,200 | 333 |
2014-09-17 | 331 | 389 | 330 | 389 | 4,410,200 | 389 |
2014-09-16 | 280 | 309 | 274 | 309 | 2,230,300 | 309 |
2014-09-12 | 231 | 231 | 227 | 229 | 35,300 | 229 |
2014-09-11 | 227 | 230 | 226 | 228 | 21,300 | 228 |
2014-09-10 | 232 | 234 | 226 | 226 | 59,100 | 226 |
2014-09-09 | 230 | 230 | 226 | 227 | 32,500 | 227 |
2014-09-08 | 226 | 230 | 226 | 230 | 13,400 | 230 |
2014-09-05 | 235 | 235 | 226 | 228 | 16,000 | 228 |
2014-09-04 | 228 | 235 | 228 | 233 | 26,300 | 233 |
2014-09-03 | 230 | 230 | 223 | 228 | 48,700 | 228 |
2014-09-02 | 235 | 235 | 225 | 231 | 60,100 | 231 |
2014-09-01 | 233 | 236 | 229 | 229 | 50,900 | 229 |
2014-08-29 | 236 | 238 | 233 | 235 | 39,200 | 235 |
2014-08-28 | 241 | 241 | 236 | 236 | 26,500 | 236 |
2014-08-27 | 238 | 241 | 235 | 241 | 38,000 | 241 |
2014-08-26 | 248 | 248 | 236 | 237 | 66,600 | 237 |
2014-08-25 | 243 | 243 | 235 | 241 | 34,500 | 241 |
2014-08-22 | 236 | 240 | 234 | 240 | 74,900 | 240 |
2014-08-21 | 239 | 241 | 235 | 237 | 49,600 | 237 |
2014-08-20 | 244 | 247 | 235 | 241 | 130,300 | 241 |
2014-08-19 | 252 | 274 | 242 | 242 | 981,400 | 242 |
2014-08-18 | 222 | 226 | 220 | 222 | 56,400 | 222 |
2014-08-15 | 218 | 225 | 216 | 218 | 21,700 | 218 |
2014-08-14 | 223 | 225 | 210 | 220 | 28,200 | 220 |
2014-08-13 | 225 | 227 | 219 | 223 | 25,000 | 223 |
2014-08-12 | 224 | 225 | 219 | 225 | 15,400 | 225 |
2014-08-11 | 221 | 225 | 221 | 223 | 8,900 | 223 |
2014-08-08 | 216 | 225 | 210 | 224 | 43,800 | 224 |
2014-08-07 | 220 | 225 | 217 | 223 | 31,500 | 223 |
2014-08-06 | 218 | 230 | 214 | 222 | 96,100 | 222 |
2014-08-05 | 229 | 234 | 229 | 231 | 17,900 | 231 |
2014-08-04 | 238 | 238 | 229 | 229 | 10,500 | 229 |
2014-08-01 | 232 | 238 | 232 | 235 | 14,800 | 235 |
2014-07-31 | 239 | 240 | 232 | 236 | 13,200 | 236 |
2014-07-30 | 240 | 240 | 234 | 235 | 22,800 | 235 |
2014-07-29 | 239 | 242 | 235 | 242 | 42,400 | 242 |
2014-07-28 | 240 | 244 | 238 | 241 | 25,600 | 241 |
2014-07-25 | 242 | 244 | 238 | 239 | 38,000 | 239 |
2014-07-24 | 243 | 244 | 235 | 239 | 28,600 | 239 |
2014-07-23 | 242 | 245 | 239 | 243 | 113,300 | 243 |
2014-07-22 | 239 | 241 | 234 | 240 | 32,200 | 240 |
2014-07-18 | 233 | 239 | 226 | 239 | 66,200 | 239 |
2014-07-17 | 231 | 239 | 230 | 237 | 73,800 | 237 |
2014-07-16 | 222 | 239 | 222 | 234 | 145,900 | 234 |
2014-07-15 | 216 | 235 | 211 | 227 | 132,500 | 227 |
2014-07-14 | 215 | 216 | 213 | 216 | 8,300 | 216 |
2014-07-11 | 213 | 215 | 210 | 215 | 20,700 | 215 |
2014-07-10 | 212 | 220 | 212 | 213 | 35,100 | 213 |
2014-07-09 | 220 | 221 | 212 | 213 | 34,700 | 213 |
2014-07-08 | 220 | 229 | 215 | 221 | 70,200 | 221 |
2014-07-07 | 211 | 220 | 210 | 214 | 67,800 | 214 |
2014-07-04 | 211 | 211 | 209 | 210 | 27,400 | 210 |
2014-07-03 | 210 | 211 | 209 | 210 | 15,400 | 210 |
2014-07-02 | 213 | 214 | 210 | 210 | 65,400 | 210 |
2014-07-01 | 211 | 211 | 208 | 210 | 52,800 | 210 |
2014-06-30 | 218 | 218 | 207 | 210 | 171,800 | 210 |
2014-06-27 | 226 | 227 | 215 | 217 | 43,900 | 217 |
2014-06-26 | 227 | 231 | 226 | 226 | 26,400 | 226 |
2014-06-25 | 228 | 231 | 227 | 229 | 19,100 | 229 |
2014-06-24 | 229 | 234 | 226 | 228 | 83,200 | 228 |
2014-06-23 | 223 | 233 | 222 | 232 | 148,200 | 232 |
2014-06-20 | 224 | 228 | 218 | 226 | 169,000 | 226 |
2014-06-19 | 223 | 225 | 218 | 224 | 91,200 | 224 |
2014-06-18 | 224 | 227 | 221 | 225 | 46,000 | 225 |
2014-06-17 | 232 | 233 | 226 | 226 | 52,000 | 226 |
2014-06-16 | 228 | 233 | 224 | 229 | 98,700 | 229 |
2014-06-13 | 210 | 220 | 210 | 220 | 75,500 | 220 |
2014-06-12 | 212 | 213 | 210 | 211 | 16,200 | 211 |
2014-06-11 | 210 | 213 | 209 | 213 | 15,700 | 213 |
2014-06-10 | 212 | 214 | 208 | 211 | 19,800 | 211 |
2014-06-09 | 214 | 216 | 212 | 214 | 23,700 | 214 |
2014-06-06 | 215 | 215 | 213 | 213 | 5,500 | 213 |
2014-06-05 | 217 | 217 | 211 | 213 | 20,300 | 213 |
2014-06-04 | 213 | 219 | 213 | 215 | 22,800 | 215 |
2014-06-03 | 208 | 214 | 208 | 213 | 47,800 | 213 |
2014-06-02 | 209 | 210 | 207 | 208 | 30,500 | 208 |
2014-05-30 | 210 | 213 | 207 | 209 | 32,800 | 209 |
2014-05-29 | 211 | 213 | 210 | 212 | 26,100 | 212 |
2014-05-28 | 217 | 217 | 211 | 211 | 17,000 | 211 |
2014-05-27 | 213 | 218 | 213 | 213 | 25,000 | 213 |
2014-05-26 | 215 | 215 | 210 | 213 | 16,000 | 213 |
2014-05-23 | 209 | 215 | 206 | 215 | 21,800 | 215 |
2014-05-22 | 201 | 210 | 199 | 209 | 36,600 | 209 |
2014-05-21 | 198 | 210 | 197 | 209 | 28,700 | 209 |
2014-05-20 | 202 | 209 | 197 | 201 | 34,100 | 201 |
2014-05-19 | 217 | 219 | 208 | 210 | 20,900 | 210 |
2014-05-16 | 220 | 220 | 213 | 217 | 11,400 | 217 |
2014-05-15 | 220 | 222 | 215 | 218 | 23,200 | 218 |
2014-05-14 | 219 | 221 | 212 | 220 | 34,900 | 220 |
2014-05-13 | 220 | 223 | 217 | 223 | 17,300 | 223 |
2014-05-12 | 216 | 223 | 216 | 218 | 13,200 | 218 |
2014-05-09 | 220 | 224 | 218 | 218 | 18,000 | 218 |
2014-05-08 | 226 | 228 | 220 | 220 | 27,800 | 220 |
2014-05-07 | 230 | 230 | 221 | 229 | 27,100 | 229 |
2014-05-02 | 223 | 230 | 223 | 226 | 18,500 | 226 |
2014-05-01 | 224 | 225 | 223 | 223 | 12,500 | 223 |
2014-04-30 | 226 | 226 | 220 | 226 | 15,500 | 226 |
2014-04-28 | 226 | 226 | 225 | 225 | 13,800 | 225 |
2014-04-25 | 230 | 230 | 225 | 227 | 17,900 | 227 |
2014-04-24 | 226 | 231 | 225 | 227 | 15,600 | 227 |
2014-04-23 | 225 | 226 | 223 | 226 | 19,400 | 226 |
2014-04-22 | 229 | 229 | 226 | 226 | 13,800 | 226 |
2014-04-21 | 229 | 232 | 227 | 229 | 11,100 | 229 |
2014-04-18 | 229 | 231 | 226 | 229 | 23,800 | 229 |
2014-04-17 | 229 | 233 | 228 | 230 | 18,800 | 230 |
2014-04-16 | 224 | 229 | 215 | 227 | 43,000 | 227 |
2014-04-15 | 222 | 230 | 222 | 224 | 25,900 | 224 |
2014-04-14 | 220 | 221 | 218 | 221 | 41,200 | 221 |
2014-04-11 | 221 | 230 | 218 | 220 | 46,200 | 220 |
2014-04-10 | 245 | 245 | 227 | 229 | 71,800 | 229 |
2014-04-09 | 251 | 251 | 238 | 243 | 68,600 | 243 |
2014-04-08 | 244 | 251 | 238 | 250 | 128,400 | 250 |
2014-04-07 | 234 | 255 | 226 | 237 | 424,500 | 237 |
2014-04-04 | 219 | 225 | 218 | 218 | 28,700 | 218 |
2014-04-03 | 221 | 229 | 217 | 220 | 41,600 | 220 |
2014-04-02 | 234 | 236 | 214 | 221 | 132,900 | 221 |
2014-04-01 | 229 | 235 | 223 | 226 | 120,700 | 226 |
2014-03-31 | 205 | 257 | 205 | 235 | 449,700 | 235 |
2014-03-28 | 199 | 204 | 199 | 200 | 15,700 | 200 |
2014-03-27 | 195 | 201 | 195 | 201 | 25,000 | 201 |
2014-03-26 | 200 | 201 | 194 | 200 | 25,800 | 200 |
2014-03-25 | 206 | 206 | 200 | 201 | 23,300 | 201 |
2014-03-24 | 194 | 205 | 192 | 200 | 34,000 | 200 |
2014-03-20 | 207 | 207 | 200 | 200 | 16,300 | 200 |
2014-03-19 | 208 | 208 | 201 | 207 | 51,200 | 207 |
2014-03-18 | 196 | 208 | 196 | 207 | 48,700 | 207 |
2014-03-17 | 197 | 202 | 196 | 196 | 19,800 | 196 |
2014-03-14 | 201 | 203 | 195 | 201 | 68,000 | 201 |
2014-03-13 | 203 | 206 | 203 | 204 | 6,000 | 204 |
2014-03-12 | 208 | 209 | 202 | 204 | 27,600 | 204 |
2014-03-11 | 205 | 209 | 205 | 206 | 44,500 | 206 |
2014-03-10 | 210 | 216 | 205 | 208 | 23,100 | 208 |
2014-03-07 | 208 | 211 | 207 | 208 | 22,900 | 208 |
2014-03-06 | 215 | 217 | 207 | 208 | 52,300 | 208 |
2014-03-05 | 207 | 214 | 206 | 214 | 23,900 | 214 |
2014-03-04 | 205 | 210 | 204 | 206 | 20,000 | 206 |
2014-03-03 | 215 | 215 | 203 | 207 | 91,000 | 207 |
2014-02-28 | 214 | 215 | 211 | 213 | 6,900 | 213 |
2014-02-27 | 219 | 222 | 214 | 214 | 21,200 | 214 |
2014-02-26 | 225 | 225 | 219 | 219 | 31,700 | 219 |
2014-02-25 | 215 | 225 | 214 | 224 | 78,400 | 224 |
2014-02-24 | 204 | 220 | 204 | 212 | 38,100 | 212 |
2014-02-21 | 196 | 205 | 196 | 205 | 33,800 | 205 |
2014-02-20 | 201 | 204 | 200 | 200 | 12,800 | 200 |
2014-02-19 | 200 | 206 | 200 | 203 | 20,300 | 203 |
2014-02-18 | 204 | 204 | 199 | 203 | 20,400 | 203 |
2014-02-17 | 205 | 205 | 188 | 200 | 69,800 | 200 |
2014-02-14 | 213 | 213 | 206 | 206 | 19,100 | 206 |
2014-02-13 | 215 | 215 | 211 | 212 | 20,700 | 212 |
2014-02-12 | 213 | 218 | 213 | 215 | 24,700 | 215 |
2014-02-10 | 218 | 221 | 213 | 219 | 21,200 | 219 |
2014-02-07 | 214 | 222 | 212 | 219 | 57,800 | 219 |
2014-02-06 | 200 | 217 | 199 | 217 | 99,100 | 217 |
2014-02-05 | 205 | 218 | 195 | 216 | 61,500 | 216 |
2014-02-04 | 200 | 210 | 195 | 198 | 168,500 | 198 |
2014-02-03 | 229 | 230 | 221 | 221 | 43,200 | 221 |
2014-01-31 | 237 | 241 | 232 | 233 | 13,500 | 233 |
2014-01-30 | 246 | 246 | 235 | 237 | 50,100 | 237 |
2014-01-29 | 232 | 240 | 230 | 237 | 27,900 | 237 |
2014-01-28 | 230 | 234 | 228 | 230 | 43,000 | 230 |
2014-01-27 | 239 | 239 | 230 | 230 | 51,900 | 230 |
2014-01-24 | 240 | 244 | 237 | 240 | 34,200 | 240 |
2014-01-23 | 247 | 247 | 240 | 241 | 69,300 | 241 |
2014-01-22 | 245 | 247 | 244 | 247 | 14,300 | 247 |
2014-01-21 | 245 | 250 | 244 | 246 | 44,500 | 246 |
2014-01-20 | 246 | 246 | 242 | 242 | 27,900 | 242 |
2014-01-17 | 243 | 248 | 241 | 246 | 46,100 | 246 |
2014-01-16 | 247 | 248 | 244 | 245 | 34,300 | 245 |
2014-01-15 | 242 | 248 | 242 | 246 | 25,300 | 246 |
2014-01-14 | 249 | 250 | 242 | 247 | 45,400 | 247 |
2014-01-10 | 249 | 250 | 242 | 247 | 44,700 | 247 |
2014-01-09 | 246 | 250 | 242 | 245 | 46,700 | 245 |
2014-01-08 | 250 | 257 | 244 | 244 | 97,200 | 244 |
2014-01-07 | 256 | 257 | 245 | 248 | 76,400 | 248 |
2014-01-06 | 261 | 268 | 253 | 256 | 129,900 | 256 |
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