2385 (株)総医研ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 170 | 175 | 169 | 175 | 53,400 | 175 |
| 2015-12-29 | 170 | 172 | 166 | 170 | 44,100 | 170 |
| 2015-12-28 | 158 | 175 | 158 | 168 | 65,100 | 168 |
| 2015-12-25 | 164 | 165 | 156 | 158 | 250,900 | 158 |
| 2015-12-24 | 172 | 173 | 163 | 164 | 169,300 | 164 |
| 2015-12-22 | 171 | 175 | 171 | 172 | 139,500 | 172 |
| 2015-12-21 | 182 | 184 | 171 | 175 | 170,000 | 175 |
| 2015-12-18 | 188 | 189 | 184 | 184 | 95,300 | 184 |
| 2015-12-17 | 188 | 189 | 186 | 188 | 44,200 | 188 |
| 2015-12-16 | 188 | 189 | 186 | 188 | 66,000 | 188 |
| 2015-12-15 | 189 | 190 | 186 | 188 | 61,200 | 188 |
| 2015-12-14 | 189 | 190 | 187 | 189 | 64,400 | 189 |
| 2015-12-11 | 192 | 192 | 189 | 189 | 31,500 | 189 |
| 2015-12-10 | 191 | 193 | 190 | 191 | 20,400 | 191 |
| 2015-12-09 | 194 | 195 | 191 | 192 | 29,500 | 192 |
| 2015-12-08 | 195 | 196 | 194 | 194 | 25,200 | 194 |
| 2015-12-07 | 196 | 196 | 193 | 195 | 56,300 | 195 |
| 2015-12-04 | 195 | 197 | 195 | 195 | 50,000 | 195 |
| 2015-12-03 | 195 | 198 | 194 | 197 | 32,700 | 197 |
| 2015-12-02 | 196 | 198 | 194 | 195 | 67,000 | 195 |
| 2015-12-01 | 199 | 202 | 197 | 197 | 61,400 | 197 |
| 2015-11-30 | 198 | 200 | 197 | 199 | 21,900 | 199 |
| 2015-11-27 | 200 | 201 | 198 | 198 | 45,500 | 198 |
| 2015-11-26 | 196 | 202 | 196 | 201 | 77,600 | 201 |
| 2015-11-25 | 194 | 196 | 194 | 194 | 28,800 | 194 |
| 2015-11-24 | 194 | 197 | 192 | 194 | 41,400 | 194 |
| 2015-11-20 | 194 | 195 | 192 | 194 | 29,000 | 194 |
| 2015-11-19 | 192 | 196 | 191 | 195 | 27,700 | 195 |
| 2015-11-18 | 191 | 193 | 190 | 191 | 27,400 | 191 |
| 2015-11-17 | 190 | 192 | 189 | 190 | 22,200 | 190 |
| 2015-11-16 | 191 | 193 | 189 | 189 | 58,600 | 189 |
| 2015-11-13 | 193 | 199 | 193 | 195 | 114,700 | 195 |
| 2015-11-12 | 204 | 211 | 204 | 209 | 164,800 | 209 |
| 2015-11-11 | 192 | 206 | 192 | 204 | 228,300 | 204 |
| 2015-11-10 | 192 | 194 | 190 | 192 | 53,700 | 192 |
| 2015-11-09 | 190 | 194 | 189 | 192 | 36,700 | 192 |
| 2015-11-06 | 190 | 191 | 189 | 190 | 34,600 | 190 |
| 2015-11-05 | 192 | 192 | 190 | 190 | 37,900 | 190 |
| 2015-11-04 | 191 | 192 | 190 | 192 | 41,100 | 192 |
| 2015-11-02 | 191 | 192 | 189 | 190 | 33,800 | 190 |
| 2015-10-30 | 192 | 193 | 190 | 190 | 49,400 | 190 |
| 2015-10-29 | 192 | 193 | 190 | 192 | 61,400 | 192 |
| 2015-10-28 | 194 | 194 | 190 | 191 | 22,300 | 191 |
| 2015-10-27 | 193 | 194 | 192 | 193 | 20,900 | 193 |
| 2015-10-26 | 193 | 195 | 191 | 191 | 50,300 | 191 |
| 2015-10-23 | 190 | 193 | 190 | 193 | 37,100 | 193 |
| 2015-10-22 | 190 | 192 | 188 | 189 | 29,300 | 189 |
| 2015-10-21 | 190 | 192 | 189 | 192 | 15,100 | 192 |
| 2015-10-20 | 192 | 192 | 190 | 190 | 10,700 | 190 |
| 2015-10-19 | 194 | 194 | 190 | 192 | 36,300 | 192 |
| 2015-10-16 | 194 | 195 | 190 | 193 | 39,700 | 193 |
| 2015-10-15 | 191 | 194 | 190 | 193 | 27,000 | 193 |
| 2015-10-14 | 191 | 192 | 189 | 190 | 22,600 | 190 |
| 2015-10-13 | 190 | 192 | 188 | 192 | 35,800 | 192 |
| 2015-10-09 | 191 | 192 | 187 | 190 | 54,300 | 190 |
| 2015-10-08 | 192 | 193 | 190 | 191 | 19,700 | 191 |
| 2015-10-07 | 191 | 193 | 189 | 191 | 19,400 | 191 |
| 2015-10-06 | 193 | 197 | 189 | 191 | 91,200 | 191 |
| 2015-10-05 | 190 | 197 | 189 | 196 | 70,100 | 196 |
| 2015-10-02 | 191 | 191 | 188 | 191 | 24,100 | 191 |
| 2015-10-01 | 194 | 194 | 189 | 190 | 18,900 | 190 |
| 2015-09-30 | 185 | 196 | 183 | 192 | 73,100 | 192 |
| 2015-09-29 | 184 | 188 | 180 | 182 | 60,200 | 182 |
| 2015-09-28 | 185 | 189 | 185 | 188 | 24,400 | 188 |
| 2015-09-25 | 182 | 188 | 182 | 187 | 43,300 | 187 |
| 2015-09-24 | 192 | 193 | 180 | 184 | 50,000 | 184 |
| 2015-09-18 | 198 | 198 | 192 | 192 | 27,700 | 192 |
| 2015-09-17 | 193 | 197 | 192 | 197 | 35,900 | 197 |
| 2015-09-16 | 192 | 196 | 190 | 193 | 52,000 | 193 |
| 2015-09-15 | 191 | 197 | 191 | 191 | 68,900 | 191 |
| 2015-09-14 | 194 | 198 | 191 | 191 | 34,400 | 191 |
| 2015-09-11 | 188 | 195 | 188 | 192 | 42,200 | 192 |
| 2015-09-10 | 190 | 192 | 186 | 189 | 96,500 | 189 |
| 2015-09-09 | 187 | 191 | 186 | 190 | 53,700 | 190 |
| 2015-09-08 | 186 | 188 | 182 | 183 | 38,700 | 183 |
| 2015-09-07 | 183 | 188 | 182 | 186 | 30,100 | 186 |
| 2015-09-04 | 190 | 190 | 184 | 188 | 89,100 | 188 |
| 2015-09-03 | 196 | 197 | 192 | 194 | 42,800 | 194 |
| 2015-09-02 | 184 | 196 | 184 | 193 | 74,600 | 193 |
| 2015-09-01 | 200 | 202 | 189 | 189 | 135,200 | 189 |
| 2015-08-31 | 203 | 206 | 200 | 201 | 70,200 | 201 |
| 2015-08-28 | 201 | 207 | 199 | 203 | 111,500 | 203 |
| 2015-08-27 | 200 | 213 | 192 | 196 | 399,200 | 196 |
| 2015-08-26 | 176 | 190 | 175 | 187 | 263,800 | 187 |
| 2015-08-25 | 162 | 199 | 162 | 181 | 324,700 | 181 |
| 2015-08-24 | 209 | 216 | 182 | 187 | 424,200 | 187 |
| 2015-08-21 | 220 | 225 | 217 | 217 | 128,800 | 217 |
| 2015-08-20 | 224 | 228 | 220 | 221 | 162,200 | 221 |
| 2015-08-19 | 234 | 234 | 224 | 224 | 204,300 | 224 |
| 2015-08-18 | 236 | 236 | 226 | 231 | 418,700 | 231 |
| 2015-08-17 | 230 | 241 | 229 | 236 | 231,000 | 236 |
| 2015-08-14 | 226 | 231 | 226 | 229 | 50,000 | 229 |
| 2015-08-13 | 228 | 232 | 226 | 226 | 92,600 | 226 |
| 2015-08-12 | 230 | 236 | 226 | 228 | 184,500 | 228 |
| 2015-08-11 | 226 | 230 | 225 | 228 | 128,400 | 228 |
| 2015-08-10 | 228 | 228 | 225 | 225 | 95,500 | 225 |
| 2015-08-07 | 226 | 230 | 225 | 225 | 129,600 | 225 |
| 2015-08-06 | 236 | 236 | 226 | 228 | 142,200 | 228 |
| 2015-08-05 | 235 | 235 | 228 | 233 | 79,900 | 233 |
| 2015-08-04 | 235 | 236 | 232 | 232 | 103,400 | 232 |
| 2015-08-03 | 234 | 240 | 231 | 237 | 142,800 | 237 |
| 2015-07-31 | 232 | 237 | 229 | 230 | 98,200 | 230 |
| 2015-07-30 | 241 | 241 | 229 | 230 | 480,500 | 230 |
| 2015-07-29 | 245 | 247 | 234 | 236 | 354,000 | 236 |
| 2015-07-28 | 244 | 257 | 235 | 243 | 967,600 | 243 |
| 2015-07-27 | 274 | 277 | 254 | 256 | 2,039,800 | 256 |
| 2015-07-24 | 237 | 309 | 237 | 292 | 13,408,500 | 292 |
| 2015-07-23 | 230 | 230 | 227 | 229 | 12,600 | 229 |
| 2015-07-22 | 228 | 230 | 226 | 230 | 20,400 | 230 |
| 2015-07-21 | 226 | 232 | 226 | 228 | 31,800 | 228 |
| 2015-07-17 | 229 | 229 | 227 | 228 | 28,500 | 228 |
| 2015-07-16 | 228 | 230 | 223 | 228 | 34,200 | 228 |
| 2015-07-15 | 230 | 233 | 223 | 228 | 59,600 | 228 |
| 2015-07-14 | 222 | 232 | 217 | 231 | 87,100 | 231 |
| 2015-07-13 | 216 | 221 | 216 | 218 | 42,400 | 218 |
| 2015-07-10 | 218 | 220 | 214 | 216 | 58,700 | 216 |
| 2015-07-09 | 213 | 218 | 200 | 218 | 228,200 | 218 |
| 2015-07-08 | 229 | 230 | 220 | 220 | 92,400 | 220 |
| 2015-07-07 | 227 | 231 | 226 | 228 | 32,300 | 228 |
| 2015-07-06 | 229 | 234 | 224 | 225 | 114,100 | 225 |
| 2015-07-03 | 233 | 233 | 229 | 229 | 34,800 | 229 |
| 2015-07-02 | 229 | 232 | 229 | 229 | 26,800 | 229 |
| 2015-07-01 | 230 | 231 | 224 | 231 | 32,900 | 231 |
| 2015-06-30 | 228 | 233 | 227 | 228 | 55,900 | 228 |
| 2015-06-29 | 232 | 236 | 224 | 227 | 151,400 | 227 |
| 2015-06-26 | 240 | 244 | 237 | 240 | 79,700 | 240 |
| 2015-06-25 | 240 | 248 | 238 | 246 | 129,100 | 246 |
| 2015-06-24 | 239 | 239 | 234 | 238 | 53,600 | 238 |
| 2015-06-23 | 237 | 239 | 236 | 236 | 49,400 | 236 |
| 2015-06-22 | 238 | 238 | 234 | 237 | 54,700 | 237 |
| 2015-06-19 | 237 | 239 | 235 | 239 | 59,000 | 239 |
| 2015-06-18 | 245 | 245 | 235 | 239 | 127,900 | 239 |
| 2015-06-17 | 243 | 245 | 241 | 244 | 48,700 | 244 |
| 2015-06-16 | 249 | 249 | 241 | 245 | 71,500 | 245 |
| 2015-06-15 | 248 | 250 | 241 | 245 | 123,700 | 245 |
| 2015-06-12 | 248 | 253 | 245 | 250 | 97,200 | 250 |
| 2015-06-11 | 243 | 255 | 242 | 249 | 324,500 | 249 |
| 2015-06-10 | 239 | 256 | 237 | 243 | 470,700 | 243 |
| 2015-06-09 | 242 | 247 | 237 | 243 | 177,100 | 243 |
| 2015-06-08 | 250 | 250 | 238 | 244 | 305,100 | 244 |
| 2015-06-05 | 252 | 254 | 245 | 250 | 222,500 | 250 |
| 2015-06-04 | 259 | 262 | 250 | 255 | 321,700 | 255 |
| 2015-06-03 | 266 | 269 | 255 | 263 | 727,600 | 263 |
| 2015-06-02 | 300 | 320 | 270 | 274 | 4,015,900 | 274 |
| 2015-06-01 | 274 | 306 | 251 | 287 | 6,353,700 | 287 |
| 2015-05-29 | 232 | 232 | 225 | 226 | 68,400 | 226 |
| 2015-05-28 | 233 | 240 | 226 | 227 | 179,900 | 227 |
| 2015-05-27 | 241 | 244 | 231 | 232 | 235,600 | 232 |
| 2015-05-26 | 230 | 254 | 228 | 247 | 699,900 | 247 |
| 2015-05-25 | 221 | 236 | 219 | 224 | 136,300 | 224 |
| 2015-05-22 | 222 | 223 | 218 | 220 | 36,200 | 220 |
| 2015-05-21 | 219 | 225 | 217 | 222 | 53,000 | 222 |
| 2015-05-20 | 219 | 220 | 216 | 218 | 44,900 | 218 |
| 2015-05-19 | 216 | 222 | 216 | 219 | 45,200 | 219 |
| 2015-05-18 | 220 | 220 | 216 | 216 | 51,500 | 216 |
| 2015-05-15 | 220 | 221 | 218 | 218 | 15,200 | 218 |
| 2015-05-14 | 221 | 227 | 218 | 220 | 95,500 | 220 |
| 2015-05-13 | 222 | 224 | 222 | 224 | 22,700 | 224 |
| 2015-05-12 | 221 | 224 | 221 | 224 | 25,200 | 224 |
| 2015-05-11 | 223 | 224 | 220 | 223 | 21,200 | 223 |
| 2015-05-08 | 222 | 222 | 218 | 221 | 15,400 | 221 |
| 2015-05-07 | 220 | 222 | 217 | 218 | 45,200 | 218 |
| 2015-05-01 | 226 | 228 | 219 | 222 | 114,400 | 222 |
| 2015-04-30 | 229 | 229 | 226 | 226 | 57,400 | 226 |
| 2015-04-28 | 229 | 231 | 229 | 230 | 22,000 | 230 |
| 2015-04-27 | 231 | 231 | 229 | 231 | 15,700 | 231 |
| 2015-04-24 | 230 | 232 | 229 | 231 | 16,900 | 231 |
| 2015-04-23 | 233 | 233 | 229 | 232 | 30,800 | 232 |
| 2015-04-22 | 234 | 235 | 228 | 230 | 118,500 | 230 |
| 2015-04-21 | 234 | 236 | 232 | 233 | 74,500 | 233 |
| 2015-04-20 | 231 | 233 | 231 | 232 | 43,400 | 232 |
| 2015-04-17 | 230 | 231 | 228 | 230 | 60,400 | 230 |
| 2015-04-16 | 234 | 234 | 228 | 230 | 76,800 | 230 |
| 2015-04-15 | 237 | 239 | 232 | 235 | 82,400 | 235 |
| 2015-04-14 | 230 | 242 | 230 | 235 | 110,400 | 235 |
| 2015-04-13 | 230 | 232 | 228 | 230 | 63,100 | 230 |
| 2015-04-10 | 229 | 234 | 228 | 230 | 73,600 | 230 |
| 2015-04-09 | 241 | 241 | 227 | 230 | 226,700 | 230 |
| 2015-04-08 | 236 | 242 | 235 | 240 | 49,300 | 240 |
| 2015-04-07 | 235 | 241 | 234 | 236 | 56,000 | 236 |
| 2015-04-06 | 241 | 242 | 232 | 234 | 81,800 | 234 |
| 2015-04-03 | 248 | 248 | 239 | 241 | 126,200 | 241 |
| 2015-04-02 | 252 | 257 | 245 | 246 | 119,900 | 246 |
| 2015-04-01 | 254 | 265 | 248 | 253 | 169,000 | 253 |
| 2015-03-31 | 255 | 261 | 241 | 249 | 335,700 | 249 |
| 2015-03-30 | 240 | 244 | 238 | 242 | 88,000 | 242 |
| 2015-03-27 | 250 | 253 | 235 | 238 | 281,000 | 238 |
| 2015-03-26 | 255 | 265 | 245 | 250 | 474,400 | 250 |
| 2015-03-25 | 245 | 293 | 240 | 261 | 2,664,600 | 261 |
| 2015-03-24 | 227 | 254 | 227 | 245 | 665,500 | 245 |
| 2015-03-23 | 221 | 229 | 221 | 227 | 117,400 | 227 |
| 2015-03-20 | 221 | 227 | 220 | 225 | 125,400 | 225 |
| 2015-03-19 | 219 | 222 | 218 | 220 | 39,300 | 220 |
| 2015-03-18 | 217 | 220 | 217 | 219 | 36,600 | 219 |
| 2015-03-17 | 219 | 220 | 218 | 218 | 52,400 | 218 |
| 2015-03-16 | 220 | 223 | 218 | 218 | 63,000 | 218 |
| 2015-03-13 | 222 | 225 | 220 | 221 | 17,900 | 221 |
| 2015-03-12 | 225 | 226 | 219 | 221 | 70,900 | 221 |
| 2015-03-11 | 220 | 225 | 219 | 223 | 75,200 | 223 |
| 2015-03-10 | 220 | 221 | 218 | 218 | 19,000 | 218 |
| 2015-03-09 | 220 | 222 | 219 | 219 | 15,600 | 219 |
| 2015-03-06 | 220 | 222 | 218 | 220 | 32,500 | 220 |
| 2015-03-05 | 218 | 220 | 218 | 219 | 22,800 | 219 |
| 2015-03-04 | 219 | 221 | 218 | 219 | 25,300 | 219 |
| 2015-03-03 | 224 | 224 | 220 | 220 | 26,200 | 220 |
| 2015-03-02 | 222 | 225 | 220 | 224 | 40,000 | 224 |
| 2015-02-27 | 222 | 223 | 220 | 221 | 23,000 | 221 |
| 2015-02-26 | 223 | 224 | 221 | 223 | 23,900 | 223 |
| 2015-02-25 | 223 | 223 | 219 | 222 | 32,300 | 222 |
| 2015-02-24 | 222 | 222 | 218 | 220 | 26,500 | 220 |
| 2015-02-23 | 221 | 223 | 218 | 219 | 31,200 | 219 |
| 2015-02-20 | 221 | 222 | 219 | 220 | 16,500 | 220 |
| 2015-02-19 | 223 | 225 | 220 | 220 | 38,400 | 220 |
| 2015-02-18 | 225 | 225 | 221 | 223 | 39,300 | 223 |
| 2015-02-17 | 224 | 225 | 221 | 223 | 55,300 | 223 |
| 2015-02-16 | 218 | 220 | 217 | 220 | 29,300 | 220 |
| 2015-02-13 | 218 | 220 | 216 | 220 | 29,300 | 220 |
| 2015-02-12 | 219 | 225 | 216 | 219 | 94,400 | 219 |
| 2015-02-10 | 213 | 220 | 213 | 214 | 29,000 | 214 |
| 2015-02-09 | 216 | 216 | 213 | 213 | 21,100 | 213 |
| 2015-02-06 | 217 | 219 | 210 | 213 | 66,700 | 213 |
| 2015-02-05 | 213 | 220 | 213 | 219 | 25,600 | 219 |
| 2015-02-04 | 222 | 223 | 215 | 216 | 113,500 | 216 |
| 2015-02-03 | 226 | 227 | 221 | 224 | 30,900 | 224 |
| 2015-02-02 | 228 | 229 | 225 | 226 | 15,800 | 226 |
| 2015-01-30 | 224 | 228 | 223 | 227 | 33,000 | 227 |
| 2015-01-29 | 224 | 228 | 224 | 224 | 22,600 | 224 |
| 2015-01-28 | 224 | 227 | 223 | 227 | 33,100 | 227 |
| 2015-01-27 | 228 | 228 | 224 | 225 | 28,600 | 225 |
| 2015-01-26 | 227 | 229 | 226 | 227 | 41,700 | 227 |
| 2015-01-23 | 224 | 228 | 224 | 227 | 28,700 | 227 |
| 2015-01-22 | 221 | 228 | 221 | 224 | 62,200 | 224 |
| 2015-01-21 | 221 | 227 | 221 | 223 | 51,500 | 223 |
| 2015-01-20 | 223 | 224 | 220 | 221 | 39,000 | 221 |
| 2015-01-19 | 224 | 224 | 219 | 222 | 18,500 | 222 |
| 2015-01-16 | 220 | 223 | 219 | 220 | 35,100 | 220 |
| 2015-01-15 | 224 | 225 | 217 | 220 | 34,000 | 220 |
| 2015-01-14 | 225 | 227 | 223 | 225 | 32,400 | 225 |
| 2015-01-13 | 228 | 229 | 225 | 228 | 28,500 | 228 |
| 2015-01-09 | 231 | 231 | 226 | 227 | 32,400 | 227 |
| 2015-01-08 | 229 | 232 | 226 | 230 | 36,600 | 230 |
| 2015-01-07 | 226 | 230 | 225 | 229 | 17,300 | 229 |
| 2015-01-06 | 232 | 233 | 226 | 230 | 44,200 | 230 |
| 2015-01-05 | 234 | 234 | 227 | 234 | 45,600 | 234 |
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
