2385 (株)総医研ホールディングス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 551 | 569 | 547 | 558 | 740,900 | 558 |
2017-12-28 | 550 | 579 | 548 | 550 | 1,501,200 | 550 |
2017-12-27 | 542 | 566 | 525 | 550 | 1,451,500 | 550 |
2017-12-26 | 521 | 565 | 521 | 543 | 2,334,800 | 543 |
2017-12-25 | 572 | 580 | 517 | 525 | 4,917,800 | 525 |
2017-12-22 | 485 | 552 | 475 | 552 | 4,796,600 | 552 |
2017-12-21 | 484 | 484 | 465 | 472 | 280,400 | 472 |
2017-12-20 | 498 | 499 | 482 | 483 | 149,700 | 483 |
2017-12-19 | 491 | 508 | 489 | 499 | 220,300 | 499 |
2017-12-18 | 501 | 504 | 480 | 491 | 348,800 | 491 |
2017-12-15 | 524 | 527 | 501 | 506 | 367,200 | 506 |
2017-12-14 | 512 | 532 | 512 | 518 | 668,300 | 518 |
2017-12-13 | 477 | 516 | 475 | 512 | 705,300 | 512 |
2017-12-12 | 453 | 482 | 453 | 479 | 388,100 | 479 |
2017-12-11 | 457 | 461 | 450 | 454 | 139,300 | 454 |
2017-12-08 | 458 | 462 | 452 | 457 | 102,200 | 457 |
2017-12-07 | 441 | 455 | 441 | 447 | 121,300 | 447 |
2017-12-06 | 440 | 450 | 436 | 443 | 185,700 | 443 |
2017-12-05 | 453 | 458 | 438 | 441 | 176,600 | 441 |
2017-12-04 | 467 | 468 | 452 | 452 | 158,300 | 452 |
2017-12-01 | 472 | 475 | 465 | 466 | 107,600 | 466 |
2017-11-30 | 480 | 484 | 465 | 468 | 158,900 | 468 |
2017-11-29 | 471 | 483 | 471 | 475 | 137,200 | 475 |
2017-11-28 | 489 | 493 | 467 | 477 | 235,000 | 477 |
2017-11-27 | 495 | 501 | 488 | 488 | 231,700 | 488 |
2017-11-24 | 490 | 501 | 486 | 496 | 229,800 | 496 |
2017-11-22 | 485 | 494 | 482 | 494 | 208,300 | 494 |
2017-11-21 | 468 | 497 | 468 | 484 | 290,400 | 484 |
2017-11-20 | 462 | 474 | 460 | 466 | 342,800 | 466 |
2017-11-17 | 458 | 485 | 458 | 479 | 264,600 | 479 |
2017-11-16 | 446 | 463 | 446 | 459 | 254,400 | 459 |
2017-11-15 | 461 | 472 | 445 | 450 | 252,900 | 450 |
2017-11-13 | 500 | 510 | 472 | 473 | 756,600 | 473 |
2017-11-10 | 520 | 527 | 513 | 520 | 289,000 | 520 |
2017-11-09 | 519 | 540 | 516 | 527 | 347,100 | 527 |
2017-11-08 | 518 | 520 | 510 | 515 | 113,200 | 515 |
2017-11-07 | 516 | 535 | 516 | 521 | 168,700 | 521 |
2017-11-06 | 522 | 524 | 513 | 516 | 140,100 | 516 |
2017-11-02 | 530 | 530 | 518 | 521 | 245,800 | 521 |
2017-11-01 | 535 | 545 | 527 | 528 | 200,100 | 528 |
2017-10-31 | 552 | 554 | 531 | 533 | 250,000 | 533 |
2017-10-30 | 530 | 547 | 528 | 547 | 219,600 | 547 |
2017-10-27 | 517 | 532 | 517 | 530 | 147,100 | 530 |
2017-10-26 | 506 | 523 | 505 | 517 | 195,400 | 517 |
2017-10-25 | 535 | 535 | 510 | 511 | 358,600 | 511 |
2017-10-24 | 520 | 536 | 510 | 531 | 239,900 | 531 |
2017-10-23 | 511 | 527 | 508 | 521 | 264,300 | 521 |
2017-10-20 | 537 | 538 | 505 | 514 | 515,000 | 514 |
2017-10-19 | 555 | 557 | 535 | 537 | 293,800 | 537 |
2017-10-18 | 543 | 559 | 536 | 549 | 389,500 | 549 |
2017-10-17 | 540 | 547 | 533 | 535 | 194,900 | 535 |
2017-10-16 | 542 | 559 | 537 | 546 | 247,200 | 546 |
2017-10-13 | 544 | 545 | 527 | 543 | 325,400 | 543 |
2017-10-12 | 550 | 562 | 543 | 547 | 362,300 | 547 |
2017-10-11 | 535 | 553 | 533 | 540 | 323,600 | 540 |
2017-10-10 | 554 | 555 | 528 | 536 | 678,600 | 536 |
2017-10-06 | 568 | 573 | 550 | 556 | 895,200 | 556 |
2017-10-05 | 579 | 586 | 570 | 577 | 444,800 | 577 |
2017-10-04 | 590 | 600 | 567 | 571 | 826,100 | 571 |
2017-10-03 | 583 | 607 | 572 | 595 | 828,700 | 595 |
2017-10-02 | 563 | 616 | 562 | 586 | 1,368,900 | 586 |
2017-09-29 | 557 | 586 | 557 | 562 | 517,100 | 562 |
2017-09-28 | 593 | 595 | 547 | 570 | 941,400 | 570 |
2017-09-27 | 585 | 612 | 575 | 578 | 758,900 | 578 |
2017-09-26 | 600 | 608 | 555 | 579 | 1,533,200 | 579 |
2017-09-25 | 625 | 639 | 603 | 609 | 785,400 | 609 |
2017-09-22 | 605 | 633 | 588 | 631 | 1,384,800 | 631 |
2017-09-21 | 605 | 644 | 596 | 605 | 1,736,800 | 605 |
2017-09-20 | 613 | 628 | 594 | 595 | 932,400 | 595 |
2017-09-19 | 633 | 645 | 603 | 608 | 1,407,200 | 608 |
2017-09-15 | 620 | 638 | 618 | 626 | 1,324,000 | 626 |
2017-09-14 | 650 | 674 | 620 | 636 | 3,247,300 | 636 |
2017-09-13 | 590 | 665 | 585 | 665 | 5,857,900 | 665 |
2017-09-12 | 559 | 623 | 524 | 590 | 4,402,800 | 590 |
2017-09-11 | 542 | 573 | 536 | 539 | 1,130,400 | 539 |
2017-09-08 | 558 | 564 | 529 | 534 | 1,886,700 | 534 |
2017-09-07 | 590 | 602 | 555 | 565 | 2,827,100 | 565 |
2017-09-06 | 565 | 590 | 532 | 560 | 4,248,500 | 560 |
2017-09-05 | 576 | 643 | 520 | 585 | 16,831,300 | 585 |
2017-09-04 | 483 | 556 | 483 | 556 | 6,075,000 | 556 |
2017-09-01 | 475 | 479 | 453 | 476 | 1,201,000 | 476 |
2017-08-31 | 433 | 484 | 430 | 471 | 3,224,000 | 471 |
2017-08-30 | 425 | 430 | 414 | 428 | 476,300 | 428 |
2017-08-29 | 409 | 427 | 400 | 425 | 674,200 | 425 |
2017-08-28 | 423 | 430 | 413 | 416 | 546,800 | 416 |
2017-08-25 | 430 | 439 | 421 | 428 | 762,100 | 428 |
2017-08-24 | 419 | 436 | 412 | 421 | 847,200 | 421 |
2017-08-23 | 429 | 456 | 412 | 414 | 2,077,100 | 414 |
2017-08-22 | 403 | 450 | 403 | 432 | 4,488,100 | 432 |
2017-08-21 | 408 | 425 | 398 | 407 | 2,532,700 | 407 |
2017-08-18 | 364 | 394 | 356 | 388 | 1,981,100 | 388 |
2017-08-17 | 369 | 380 | 365 | 372 | 1,452,800 | 372 |
2017-08-16 | 390 | 392 | 360 | 367 | 5,176,100 | 367 |
2017-08-15 | 330 | 345 | 325 | 339 | 754,200 | 339 |
2017-08-14 | 315 | 320 | 311 | 311 | 187,100 | 311 |
2017-08-10 | 339 | 349 | 324 | 325 | 303,400 | 325 |
2017-08-09 | 334 | 341 | 318 | 334 | 400,300 | 334 |
2017-08-08 | 339 | 344 | 331 | 331 | 517,600 | 331 |
2017-08-07 | 320 | 353 | 320 | 343 | 628,800 | 343 |
2017-08-04 | 317 | 325 | 313 | 320 | 107,800 | 320 |
2017-08-03 | 323 | 323 | 315 | 316 | 175,800 | 316 |
2017-08-02 | 316 | 326 | 316 | 324 | 129,000 | 324 |
2017-08-01 | 324 | 325 | 311 | 316 | 237,800 | 316 |
2017-07-31 | 327 | 328 | 314 | 324 | 427,000 | 324 |
2017-07-28 | 351 | 353 | 332 | 333 | 422,500 | 333 |
2017-07-27 | 361 | 364 | 347 | 349 | 469,600 | 349 |
2017-07-26 | 370 | 376 | 360 | 362 | 364,700 | 362 |
2017-07-25 | 360 | 373 | 356 | 367 | 310,800 | 367 |
2017-07-24 | 361 | 362 | 354 | 355 | 123,100 | 355 |
2017-07-21 | 358 | 364 | 352 | 361 | 271,300 | 361 |
2017-07-20 | 363 | 367 | 357 | 358 | 383,100 | 358 |
2017-07-19 | 375 | 379 | 367 | 367 | 614,600 | 367 |
2017-07-18 | 365 | 394 | 354 | 382 | 1,815,300 | 382 |
2017-07-14 | 374 | 375 | 350 | 360 | 827,000 | 360 |
2017-07-13 | 342 | 372 | 341 | 369 | 1,163,000 | 369 |
2017-07-12 | 346 | 346 | 334 | 340 | 220,900 | 340 |
2017-07-11 | 337 | 347 | 334 | 346 | 251,500 | 346 |
2017-07-10 | 336 | 341 | 333 | 334 | 113,800 | 334 |
2017-07-07 | 323 | 332 | 323 | 332 | 111,700 | 332 |
2017-07-06 | 325 | 333 | 325 | 328 | 112,000 | 328 |
2017-07-05 | 334 | 334 | 323 | 328 | 116,600 | 328 |
2017-07-04 | 339 | 344 | 327 | 330 | 219,400 | 330 |
2017-07-03 | 350 | 350 | 335 | 339 | 220,800 | 339 |
2017-06-30 | 320 | 333 | 316 | 330 | 211,100 | 330 |
2017-06-29 | 322 | 329 | 322 | 323 | 163,700 | 323 |
2017-06-28 | 334 | 339 | 323 | 324 | 228,400 | 324 |
2017-06-27 | 340 | 342 | 326 | 333 | 302,700 | 333 |
2017-06-26 | 338 | 342 | 328 | 333 | 275,100 | 333 |
2017-06-23 | 363 | 370 | 331 | 338 | 991,200 | 338 |
2017-06-22 | 355 | 374 | 350 | 358 | 855,500 | 358 |
2017-06-21 | 351 | 372 | 337 | 352 | 1,074,700 | 352 |
2017-06-20 | 371 | 381 | 342 | 354 | 907,200 | 354 |
2017-06-19 | 373 | 391 | 353 | 366 | 2,656,800 | 366 |
2017-06-16 | 320 | 346 | 313 | 345 | 1,556,900 | 345 |
2017-06-15 | 309 | 321 | 305 | 320 | 358,900 | 320 |
2017-06-14 | 304 | 322 | 302 | 312 | 518,600 | 312 |
2017-06-13 | 331 | 335 | 303 | 307 | 1,393,500 | 307 |
2017-06-12 | 295 | 335 | 295 | 327 | 2,931,600 | 327 |
2017-06-09 | 276 | 287 | 272 | 287 | 365,700 | 287 |
2017-06-08 | 276 | 277 | 269 | 273 | 141,200 | 273 |
2017-06-07 | 270 | 278 | 270 | 278 | 87,700 | 278 |
2017-06-06 | 273 | 275 | 270 | 270 | 55,400 | 270 |
2017-06-05 | 272 | 276 | 270 | 273 | 97,200 | 273 |
2017-06-02 | 278 | 280 | 273 | 274 | 91,800 | 274 |
2017-06-01 | 277 | 281 | 277 | 279 | 119,900 | 279 |
2017-05-31 | 270 | 276 | 268 | 276 | 112,500 | 276 |
2017-05-30 | 272 | 276 | 267 | 270 | 202,000 | 270 |
2017-05-29 | 287 | 290 | 268 | 272 | 653,200 | 272 |
2017-05-26 | 302 | 303 | 288 | 288 | 666,500 | 288 |
2017-05-25 | 287 | 302 | 284 | 299 | 834,300 | 299 |
2017-05-24 | 288 | 292 | 273 | 290 | 478,100 | 290 |
2017-05-23 | 296 | 301 | 274 | 282 | 1,084,900 | 282 |
2017-05-22 | 259 | 303 | 258 | 291 | 3,575,100 | 291 |
2017-05-19 | 245 | 249 | 244 | 247 | 46,600 | 247 |
2017-05-18 | 245 | 249 | 245 | 246 | 63,000 | 246 |
2017-05-17 | 251 | 251 | 248 | 249 | 57,600 | 249 |
2017-05-16 | 255 | 256 | 251 | 252 | 58,800 | 252 |
2017-05-15 | 261 | 262 | 253 | 254 | 106,100 | 254 |
2017-05-12 | 253 | 256 | 249 | 254 | 67,200 | 254 |
2017-05-11 | 260 | 260 | 252 | 254 | 79,600 | 254 |
2017-05-10 | 259 | 262 | 257 | 259 | 81,400 | 259 |
2017-05-09 | 259 | 261 | 257 | 259 | 85,700 | 259 |
2017-05-08 | 256 | 260 | 253 | 259 | 87,200 | 259 |
2017-05-02 | 246 | 255 | 246 | 250 | 93,600 | 250 |
2017-05-01 | 246 | 249 | 245 | 246 | 41,900 | 246 |
2017-04-28 | 249 | 250 | 245 | 246 | 53,800 | 246 |
2017-04-27 | 240 | 250 | 239 | 248 | 129,100 | 248 |
2017-04-26 | 234 | 240 | 234 | 238 | 53,300 | 238 |
2017-04-25 | 231 | 234 | 231 | 234 | 45,200 | 234 |
2017-04-24 | 235 | 235 | 232 | 233 | 43,300 | 233 |
2017-04-21 | 234 | 234 | 231 | 234 | 29,500 | 234 |
2017-04-20 | 231 | 233 | 230 | 233 | 25,700 | 233 |
2017-04-19 | 230 | 237 | 229 | 233 | 39,300 | 233 |
2017-04-18 | 225 | 230 | 223 | 228 | 59,800 | 228 |
2017-04-17 | 210 | 224 | 210 | 221 | 159,700 | 221 |
2017-04-14 | 220 | 221 | 216 | 218 | 63,900 | 218 |
2017-04-13 | 222 | 224 | 215 | 222 | 90,100 | 222 |
2017-04-12 | 240 | 240 | 226 | 228 | 138,300 | 228 |
2017-04-11 | 238 | 241 | 235 | 240 | 29,000 | 240 |
2017-04-10 | 235 | 241 | 235 | 239 | 33,500 | 239 |
2017-04-07 | 235 | 237 | 232 | 235 | 37,600 | 235 |
2017-04-06 | 240 | 240 | 232 | 233 | 93,600 | 233 |
2017-04-05 | 238 | 241 | 238 | 239 | 41,100 | 239 |
2017-04-04 | 245 | 246 | 237 | 239 | 107,100 | 239 |
2017-04-03 | 250 | 252 | 248 | 248 | 54,300 | 248 |
2017-03-31 | 252 | 254 | 251 | 251 | 51,200 | 251 |
2017-03-30 | 247 | 254 | 247 | 252 | 85,900 | 252 |
2017-03-29 | 244 | 250 | 244 | 247 | 37,600 | 247 |
2017-03-28 | 245 | 250 | 243 | 243 | 77,400 | 243 |
2017-03-27 | 245 | 250 | 244 | 245 | 54,900 | 245 |
2017-03-24 | 243 | 248 | 241 | 244 | 64,400 | 244 |
2017-03-23 | 248 | 250 | 243 | 243 | 55,900 | 243 |
2017-03-22 | 250 | 251 | 247 | 247 | 78,800 | 247 |
2017-03-21 | 250 | 254 | 249 | 251 | 69,800 | 251 |
2017-03-17 | 250 | 251 | 247 | 249 | 66,600 | 249 |
2017-03-16 | 253 | 254 | 249 | 249 | 115,000 | 249 |
2017-03-15 | 254 | 256 | 252 | 253 | 80,100 | 253 |
2017-03-14 | 254 | 255 | 253 | 253 | 60,100 | 253 |
2017-03-13 | 256 | 256 | 253 | 253 | 82,000 | 253 |
2017-03-10 | 257 | 257 | 254 | 256 | 68,200 | 256 |
2017-03-09 | 255 | 257 | 255 | 255 | 34,900 | 255 |
2017-03-08 | 256 | 257 | 254 | 255 | 87,200 | 255 |
2017-03-07 | 256 | 258 | 255 | 255 | 50,400 | 255 |
2017-03-06 | 260 | 260 | 256 | 256 | 75,300 | 256 |
2017-03-03 | 259 | 260 | 258 | 260 | 89,700 | 260 |
2017-03-02 | 260 | 260 | 258 | 259 | 195,900 | 259 |
2017-03-01 | 257 | 259 | 257 | 259 | 59,800 | 259 |
2017-02-28 | 255 | 259 | 255 | 257 | 126,600 | 257 |
2017-02-27 | 258 | 259 | 255 | 258 | 54,100 | 258 |
2017-02-24 | 253 | 258 | 253 | 256 | 71,500 | 256 |
2017-02-23 | 256 | 256 | 253 | 253 | 100,000 | 253 |
2017-02-22 | 255 | 257 | 254 | 256 | 109,400 | 256 |
2017-02-21 | 256 | 257 | 254 | 255 | 87,300 | 255 |
2017-02-20 | 258 | 260 | 255 | 257 | 87,700 | 257 |
2017-02-17 | 259 | 259 | 255 | 258 | 123,000 | 258 |
2017-02-16 | 260 | 262 | 259 | 259 | 92,300 | 259 |
2017-02-15 | 261 | 261 | 258 | 259 | 191,100 | 259 |
2017-02-14 | 262 | 263 | 259 | 259 | 198,100 | 259 |
2017-02-13 | 262 | 265 | 260 | 264 | 123,100 | 264 |
2017-02-10 | 259 | 262 | 259 | 260 | 101,400 | 260 |
2017-02-09 | 259 | 262 | 259 | 259 | 131,500 | 259 |
2017-02-08 | 262 | 267 | 257 | 260 | 291,500 | 260 |
2017-02-07 | 265 | 265 | 258 | 262 | 228,100 | 262 |
2017-02-06 | 258 | 266 | 252 | 264 | 514,500 | 264 |
2017-02-03 | 295 | 297 | 286 | 290 | 192,300 | 290 |
2017-02-02 | 298 | 301 | 294 | 296 | 117,300 | 296 |
2017-02-01 | 301 | 301 | 297 | 298 | 103,300 | 298 |
2017-01-31 | 297 | 305 | 297 | 301 | 174,600 | 301 |
2017-01-30 | 305 | 306 | 296 | 299 | 262,000 | 299 |
2017-01-27 | 303 | 307 | 300 | 306 | 371,300 | 306 |
2017-01-26 | 295 | 302 | 292 | 299 | 252,700 | 299 |
2017-01-25 | 290 | 294 | 290 | 294 | 101,600 | 294 |
2017-01-24 | 295 | 295 | 288 | 288 | 130,500 | 288 |
2017-01-23 | 284 | 294 | 280 | 292 | 423,400 | 292 |
2017-01-20 | 281 | 281 | 277 | 279 | 34,000 | 279 |
2017-01-19 | 281 | 283 | 276 | 280 | 93,000 | 280 |
2017-01-18 | 276 | 281 | 274 | 277 | 114,800 | 277 |
2017-01-17 | 285 | 287 | 278 | 278 | 94,600 | 278 |
2017-01-16 | 287 | 292 | 285 | 286 | 109,800 | 286 |
2017-01-13 | 289 | 289 | 281 | 285 | 212,000 | 285 |
2017-01-12 | 296 | 297 | 288 | 289 | 197,000 | 289 |
2017-01-11 | 286 | 309 | 286 | 295 | 666,400 | 295 |
2017-01-10 | 278 | 287 | 276 | 284 | 346,200 | 284 |
2017-01-06 | 275 | 277 | 274 | 275 | 83,900 | 275 |
2017-01-05 | 278 | 278 | 273 | 277 | 102,300 | 277 |
2017-01-04 | 274 | 282 | 273 | 275 | 219,900 | 275 |
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