2385 (株)総医研ホールディングス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 426 | 456 | 426 | 445 | 373,200 | 445 |
2018-12-27 | 426 | 439 | 416 | 434 | 325,700 | 434 |
2018-12-26 | 394 | 412 | 387 | 394 | 330,600 | 394 |
2018-12-25 | 403 | 418 | 379 | 386 | 597,700 | 386 |
2018-12-21 | 423 | 448 | 418 | 434 | 430,300 | 434 |
2018-12-20 | 450 | 461 | 428 | 430 | 344,400 | 430 |
2018-12-19 | 460 | 481 | 445 | 462 | 407,100 | 462 |
2018-12-18 | 418 | 508 | 415 | 468 | 1,905,200 | 468 |
2018-12-17 | 451 | 455 | 428 | 429 | 256,500 | 429 |
2018-12-14 | 466 | 467 | 450 | 458 | 271,600 | 458 |
2018-12-13 | 456 | 466 | 446 | 464 | 310,100 | 464 |
2018-12-12 | 426 | 464 | 423 | 458 | 403,100 | 458 |
2018-12-11 | 445 | 447 | 418 | 419 | 313,100 | 419 |
2018-12-10 | 452 | 460 | 427 | 431 | 321,000 | 431 |
2018-12-07 | 469 | 477 | 452 | 463 | 273,900 | 463 |
2018-12-06 | 491 | 493 | 460 | 461 | 532,200 | 461 |
2018-12-05 | 510 | 520 | 494 | 499 | 392,700 | 499 |
2018-12-04 | 555 | 555 | 518 | 521 | 343,100 | 521 |
2018-12-03 | 560 | 571 | 550 | 557 | 179,400 | 557 |
2018-11-30 | 560 | 573 | 546 | 555 | 192,800 | 555 |
2018-11-29 | 575 | 585 | 566 | 569 | 264,100 | 569 |
2018-11-28 | 543 | 571 | 540 | 562 | 263,900 | 562 |
2018-11-27 | 542 | 555 | 535 | 538 | 136,900 | 538 |
2018-11-26 | 550 | 558 | 542 | 543 | 182,900 | 543 |
2018-11-22 | 542 | 554 | 539 | 552 | 137,800 | 552 |
2018-11-21 | 550 | 560 | 541 | 542 | 240,400 | 542 |
2018-11-20 | 569 | 572 | 553 | 560 | 226,900 | 560 |
2018-11-19 | 578 | 593 | 552 | 574 | 349,100 | 574 |
2018-11-16 | 594 | 605 | 579 | 583 | 407,700 | 583 |
2018-11-15 | 575 | 598 | 564 | 597 | 521,000 | 597 |
2018-11-14 | 546 | 599 | 544 | 578 | 1,002,900 | 578 |
2018-11-13 | 504 | 542 | 500 | 541 | 743,000 | 541 |
2018-11-12 | 508 | 535 | 505 | 533 | 579,500 | 533 |
2018-11-09 | 492 | 519 | 492 | 511 | 354,400 | 511 |
2018-11-08 | 505 | 522 | 491 | 491 | 341,600 | 491 |
2018-11-07 | 478 | 517 | 478 | 490 | 369,900 | 490 |
2018-11-06 | 491 | 494 | 469 | 478 | 203,600 | 478 |
2018-11-05 | 484 | 500 | 479 | 479 | 264,900 | 479 |
2018-11-02 | 467 | 488 | 467 | 488 | 155,800 | 488 |
2018-11-01 | 469 | 478 | 461 | 468 | 178,100 | 468 |
2018-10-31 | 452 | 482 | 452 | 477 | 243,300 | 477 |
2018-10-30 | 425 | 452 | 404 | 451 | 387,700 | 451 |
2018-10-29 | 443 | 455 | 429 | 433 | 373,800 | 433 |
2018-10-26 | 472 | 480 | 425 | 449 | 622,700 | 449 |
2018-10-25 | 484 | 492 | 460 | 471 | 443,400 | 471 |
2018-10-24 | 516 | 523 | 506 | 508 | 178,800 | 508 |
2018-10-23 | 520 | 527 | 515 | 515 | 164,100 | 515 |
2018-10-22 | 527 | 532 | 519 | 526 | 133,500 | 526 |
2018-10-19 | 530 | 531 | 524 | 527 | 225,500 | 527 |
2018-10-18 | 550 | 550 | 538 | 539 | 140,900 | 539 |
2018-10-17 | 549 | 558 | 547 | 550 | 177,300 | 550 |
2018-10-16 | 550 | 554 | 538 | 539 | 134,400 | 539 |
2018-10-15 | 545 | 554 | 538 | 548 | 197,500 | 548 |
2018-10-12 | 520 | 537 | 520 | 536 | 357,700 | 536 |
2018-10-11 | 520 | 534 | 520 | 525 | 724,500 | 525 |
2018-10-10 | 558 | 570 | 555 | 566 | 396,900 | 566 |
2018-10-09 | 585 | 585 | 553 | 555 | 250,600 | 555 |
2018-10-05 | 597 | 604 | 581 | 581 | 295,200 | 581 |
2018-10-04 | 635 | 636 | 608 | 609 | 271,500 | 609 |
2018-10-03 | 648 | 648 | 618 | 633 | 299,300 | 633 |
2018-10-02 | 645 | 652 | 644 | 648 | 542,800 | 648 |
2018-10-01 | 636 | 645 | 634 | 639 | 443,900 | 639 |
2018-09-28 | 619 | 633 | 615 | 631 | 496,600 | 631 |
2018-09-27 | 612 | 619 | 605 | 610 | 448,500 | 610 |
2018-09-26 | 576 | 617 | 571 | 615 | 689,200 | 615 |
2018-09-25 | 567 | 575 | 567 | 571 | 193,800 | 571 |
2018-09-21 | 576 | 584 | 572 | 574 | 146,900 | 574 |
2018-09-20 | 571 | 585 | 569 | 581 | 292,000 | 581 |
2018-09-19 | 573 | 576 | 563 | 571 | 258,100 | 571 |
2018-09-18 | 565 | 576 | 559 | 567 | 301,600 | 567 |
2018-09-14 | 542 | 556 | 538 | 555 | 271,600 | 555 |
2018-09-13 | 580 | 581 | 541 | 545 | 428,100 | 545 |
2018-09-12 | 603 | 615 | 573 | 576 | 517,600 | 576 |
2018-09-11 | 574 | 602 | 573 | 599 | 704,400 | 599 |
2018-09-10 | 548 | 566 | 547 | 564 | 222,900 | 564 |
2018-09-07 | 556 | 556 | 542 | 549 | 362,500 | 549 |
2018-09-06 | 575 | 579 | 555 | 557 | 355,500 | 557 |
2018-09-05 | 569 | 587 | 567 | 570 | 387,900 | 570 |
2018-09-04 | 590 | 590 | 567 | 581 | 534,300 | 581 |
2018-09-03 | 607 | 616 | 590 | 591 | 481,300 | 591 |
2018-08-31 | 620 | 628 | 606 | 608 | 412,400 | 608 |
2018-08-30 | 627 | 637 | 616 | 622 | 331,300 | 622 |
2018-08-29 | 634 | 639 | 628 | 630 | 294,900 | 630 |
2018-08-28 | 658 | 658 | 630 | 633 | 332,900 | 633 |
2018-08-27 | 647 | 657 | 645 | 648 | 248,300 | 648 |
2018-08-24 | 634 | 650 | 633 | 647 | 384,100 | 647 |
2018-08-23 | 612 | 635 | 610 | 629 | 512,700 | 629 |
2018-08-22 | 635 | 640 | 605 | 611 | 559,600 | 611 |
2018-08-21 | 637 | 654 | 621 | 634 | 606,600 | 634 |
2018-08-20 | 670 | 691 | 612 | 632 | 1,540,800 | 632 |
2018-08-17 | 660 | 703 | 657 | 685 | 1,059,700 | 685 |
2018-08-16 | 625 | 674 | 616 | 650 | 881,400 | 650 |
2018-08-15 | 670 | 670 | 639 | 665 | 472,000 | 665 |
2018-08-14 | 685 | 688 | 662 | 668 | 504,600 | 668 |
2018-08-13 | 711 | 714 | 679 | 679 | 522,100 | 679 |
2018-08-10 | 703 | 724 | 703 | 719 | 576,400 | 719 |
2018-08-09 | 689 | 703 | 674 | 701 | 645,000 | 701 |
2018-08-08 | 700 | 710 | 689 | 692 | 284,800 | 692 |
2018-08-07 | 690 | 702 | 679 | 702 | 271,500 | 702 |
2018-08-06 | 701 | 707 | 677 | 690 | 393,600 | 690 |
2018-08-03 | 720 | 723 | 691 | 699 | 457,900 | 699 |
2018-08-02 | 733 | 737 | 714 | 724 | 435,900 | 724 |
2018-08-01 | 707 | 734 | 700 | 729 | 530,100 | 729 |
2018-07-31 | 688 | 711 | 671 | 708 | 576,900 | 708 |
2018-07-30 | 692 | 696 | 671 | 695 | 401,700 | 695 |
2018-07-27 | 700 | 705 | 686 | 698 | 297,000 | 698 |
2018-07-26 | 700 | 701 | 686 | 696 | 261,200 | 696 |
2018-07-25 | 696 | 696 | 682 | 688 | 229,800 | 688 |
2018-07-24 | 696 | 700 | 666 | 693 | 582,200 | 693 |
2018-07-23 | 715 | 716 | 670 | 692 | 773,700 | 692 |
2018-07-20 | 720 | 734 | 711 | 719 | 289,700 | 719 |
2018-07-19 | 741 | 741 | 722 | 724 | 251,200 | 724 |
2018-07-18 | 732 | 744 | 722 | 735 | 414,700 | 735 |
2018-07-17 | 722 | 734 | 709 | 718 | 458,500 | 718 |
2018-07-13 | 725 | 735 | 718 | 727 | 223,100 | 727 |
2018-07-12 | 711 | 726 | 707 | 725 | 215,700 | 725 |
2018-07-11 | 717 | 722 | 697 | 711 | 363,200 | 711 |
2018-07-10 | 750 | 751 | 712 | 718 | 385,200 | 718 |
2018-07-09 | 721 | 746 | 717 | 737 | 282,100 | 737 |
2018-07-06 | 715 | 739 | 701 | 733 | 640,000 | 733 |
2018-07-05 | 717 | 737 | 687 | 697 | 849,000 | 697 |
2018-07-04 | 769 | 769 | 707 | 723 | 1,210,900 | 723 |
2018-07-03 | 787 | 808 | 763 | 777 | 505,900 | 777 |
2018-07-02 | 817 | 821 | 776 | 792 | 540,400 | 792 |
2018-06-29 | 811 | 822 | 789 | 816 | 498,800 | 816 |
2018-06-28 | 806 | 832 | 804 | 809 | 602,800 | 809 |
2018-06-27 | 802 | 835 | 799 | 807 | 701,600 | 807 |
2018-06-26 | 795 | 806 | 754 | 798 | 975,300 | 798 |
2018-06-25 | 840 | 850 | 807 | 810 | 805,900 | 810 |
2018-06-22 | 821 | 832 | 789 | 831 | 1,035,200 | 831 |
2018-06-21 | 781 | 840 | 780 | 836 | 1,720,800 | 836 |
2018-06-20 | 770 | 786 | 737 | 781 | 736,100 | 781 |
2018-06-19 | 778 | 797 | 758 | 781 | 668,300 | 781 |
2018-06-18 | 800 | 813 | 770 | 785 | 622,100 | 785 |
2018-06-15 | 798 | 826 | 784 | 785 | 1,072,100 | 785 |
2018-06-14 | 780 | 816 | 780 | 809 | 1,700,500 | 809 |
2018-06-13 | 757 | 779 | 748 | 774 | 772,100 | 774 |
2018-06-12 | 739 | 773 | 718 | 763 | 1,463,600 | 763 |
2018-06-11 | 739 | 763 | 722 | 729 | 1,410,700 | 729 |
2018-06-08 | 723 | 752 | 708 | 721 | 1,772,300 | 721 |
2018-06-07 | 668 | 734 | 664 | 734 | 4,191,400 | 734 |
2018-06-06 | 638 | 642 | 626 | 634 | 358,000 | 634 |
2018-06-05 | 643 | 652 | 635 | 644 | 340,500 | 644 |
2018-06-04 | 663 | 664 | 648 | 652 | 294,900 | 652 |
2018-06-01 | 657 | 667 | 650 | 666 | 320,200 | 666 |
2018-05-31 | 669 | 670 | 654 | 665 | 269,200 | 665 |
2018-05-30 | 658 | 663 | 638 | 659 | 411,300 | 659 |
2018-05-29 | 673 | 682 | 649 | 675 | 743,100 | 675 |
2018-05-28 | 683 | 692 | 674 | 680 | 230,100 | 680 |
2018-05-25 | 698 | 706 | 674 | 683 | 557,700 | 683 |
2018-05-24 | 705 | 720 | 692 | 699 | 701,700 | 699 |
2018-05-23 | 691 | 728 | 688 | 711 | 1,175,700 | 711 |
2018-05-22 | 700 | 702 | 676 | 681 | 413,600 | 681 |
2018-05-21 | 675 | 702 | 675 | 690 | 686,000 | 690 |
2018-05-18 | 665 | 677 | 659 | 671 | 487,300 | 671 |
2018-05-17 | 673 | 673 | 656 | 668 | 638,200 | 668 |
2018-05-16 | 692 | 700 | 671 | 676 | 631,900 | 676 |
2018-05-15 | 707 | 719 | 687 | 688 | 669,500 | 688 |
2018-05-14 | 707 | 753 | 667 | 699 | 1,961,200 | 699 |
2018-05-11 | 753 | 807 | 753 | 803 | 1,621,100 | 803 |
2018-05-10 | 741 | 755 | 727 | 753 | 492,900 | 753 |
2018-05-09 | 763 | 772 | 740 | 743 | 459,800 | 743 |
2018-05-08 | 753 | 777 | 747 | 765 | 556,500 | 765 |
2018-05-07 | 750 | 762 | 741 | 752 | 340,900 | 752 |
2018-05-02 | 738 | 765 | 729 | 754 | 501,900 | 754 |
2018-05-01 | 743 | 754 | 729 | 741 | 473,500 | 741 |
2018-04-27 | 746 | 759 | 727 | 740 | 564,400 | 740 |
2018-04-26 | 730 | 744 | 702 | 742 | 1,073,600 | 742 |
2018-04-25 | 710 | 734 | 708 | 722 | 315,500 | 722 |
2018-04-24 | 716 | 762 | 716 | 717 | 1,059,200 | 717 |
2018-04-23 | 713 | 718 | 693 | 714 | 271,300 | 714 |
2018-04-20 | 691 | 722 | 687 | 714 | 458,900 | 714 |
2018-04-19 | 705 | 711 | 680 | 690 | 516,200 | 690 |
2018-04-18 | 683 | 724 | 673 | 711 | 825,300 | 711 |
2018-04-17 | 663 | 693 | 651 | 668 | 597,500 | 668 |
2018-04-16 | 700 | 705 | 644 | 660 | 981,700 | 660 |
2018-04-13 | 710 | 713 | 692 | 702 | 551,200 | 702 |
2018-04-12 | 700 | 714 | 692 | 707 | 573,400 | 707 |
2018-04-11 | 755 | 763 | 701 | 702 | 1,755,800 | 702 |
2018-04-10 | 705 | 787 | 702 | 760 | 2,382,600 | 760 |
2018-04-09 | 689 | 719 | 687 | 703 | 533,700 | 703 |
2018-04-06 | 720 | 720 | 699 | 701 | 696,300 | 701 |
2018-04-05 | 710 | 729 | 695 | 712 | 721,200 | 712 |
2018-04-04 | 758 | 758 | 700 | 710 | 1,210,800 | 710 |
2018-04-03 | 735 | 742 | 721 | 737 | 772,400 | 737 |
2018-03-30 | 746 | 770 | 734 | 744 | 1,226,400 | 744 |
2018-03-29 | 754 | 780 | 723 | 733 | 1,122,400 | 733 |
2018-03-28 | 739 | 806 | 739 | 748 | 1,793,000 | 748 |
2018-03-27 | 768 | 775 | 734 | 739 | 936,500 | 739 |
2018-03-26 | 743 | 757 | 720 | 747 | 1,262,500 | 747 |
2018-03-23 | 775 | 785 | 745 | 755 | 2,339,600 | 755 |
2018-03-22 | 816 | 848 | 790 | 820 | 1,983,300 | 820 |
2018-03-20 | 835 | 867 | 812 | 822 | 1,790,900 | 822 |
2018-03-19 | 865 | 899 | 832 | 844 | 2,266,500 | 844 |
2018-03-16 | 924 | 933 | 862 | 876 | 3,273,400 | 876 |
2018-03-15 | 980 | 1,011 | 930 | 939 | 8,094,600 | 939 |
2018-03-14 | 920 | 936 | 893 | 900 | 2,005,900 | 900 |
2018-03-13 | 872 | 939 | 854 | 929 | 3,378,600 | 929 |
2018-03-12 | 906 | 960 | 845 | 880 | 5,136,700 | 880 |
2018-03-09 | 895 | 942 | 856 | 879 | 7,791,300 | 879 |
2018-03-08 | 811 | 912 | 796 | 870 | 10,950,300 | 870 |
2018-03-07 | 674 | 784 | 670 | 784 | 4,795,900 | 784 |
2018-03-06 | 697 | 708 | 669 | 684 | 3,084,300 | 684 |
2018-03-05 | 756 | 760 | 636 | 667 | 4,654,900 | 667 |
2018-03-02 | 798 | 834 | 763 | 770 | 3,077,900 | 770 |
2018-03-01 | 820 | 859 | 793 | 817 | 3,396,600 | 817 |
2018-02-28 | 800 | 837 | 786 | 805 | 2,684,900 | 805 |
2018-02-27 | 755 | 838 | 755 | 810 | 5,846,000 | 810 |
2018-02-26 | 763 | 789 | 716 | 751 | 4,430,400 | 751 |
2018-02-23 | 659 | 739 | 659 | 727 | 5,291,400 | 727 |
2018-02-22 | 651 | 665 | 627 | 639 | 851,300 | 639 |
2018-02-21 | 600 | 645 | 596 | 643 | 842,500 | 643 |
2018-02-20 | 612 | 617 | 596 | 607 | 349,400 | 607 |
2018-02-19 | 625 | 631 | 612 | 615 | 537,200 | 615 |
2018-02-16 | 614 | 627 | 606 | 623 | 660,600 | 623 |
2018-02-15 | 584 | 629 | 570 | 609 | 900,900 | 609 |
2018-02-14 | 600 | 604 | 550 | 574 | 755,700 | 574 |
2018-02-13 | 639 | 639 | 587 | 587 | 762,300 | 587 |
2018-02-09 | 589 | 606 | 577 | 598 | 1,030,000 | 598 |
2018-02-08 | 632 | 648 | 611 | 629 | 1,230,700 | 629 |
2018-02-07 | 606 | 646 | 588 | 606 | 1,218,600 | 606 |
2018-02-06 | 576 | 602 | 537 | 556 | 1,404,900 | 556 |
2018-02-05 | 660 | 690 | 629 | 636 | 2,400,200 | 636 |
2018-02-02 | 664 | 683 | 640 | 682 | 6,683,200 | 682 |
2018-02-01 | 566 | 587 | 566 | 584 | 225,800 | 584 |
2018-01-31 | 551 | 579 | 550 | 564 | 291,100 | 564 |
2018-01-30 | 583 | 591 | 562 | 565 | 431,300 | 565 |
2018-01-29 | 590 | 595 | 580 | 583 | 166,100 | 583 |
2018-01-26 | 593 | 598 | 581 | 590 | 250,400 | 590 |
2018-01-25 | 595 | 605 | 591 | 594 | 161,200 | 594 |
2018-01-24 | 607 | 620 | 593 | 596 | 414,000 | 596 |
2018-01-23 | 618 | 627 | 607 | 607 | 494,800 | 607 |
2018-01-22 | 589 | 617 | 586 | 617 | 702,500 | 617 |
2018-01-19 | 575 | 619 | 575 | 607 | 1,150,100 | 607 |
2018-01-18 | 566 | 582 | 555 | 570 | 405,200 | 570 |
2018-01-17 | 581 | 583 | 568 | 569 | 303,700 | 569 |
2018-01-16 | 608 | 608 | 579 | 588 | 582,900 | 588 |
2018-01-15 | 608 | 616 | 604 | 610 | 299,800 | 610 |
2018-01-12 | 618 | 620 | 596 | 602 | 410,800 | 602 |
2018-01-11 | 611 | 632 | 604 | 613 | 749,300 | 613 |
2018-01-10 | 586 | 626 | 565 | 619 | 1,560,900 | 619 |
2018-01-09 | 546 | 595 | 542 | 585 | 1,270,600 | 585 |
2018-01-05 | 556 | 558 | 538 | 541 | 466,800 | 541 |
2018-01-04 | 564 | 568 | 547 | 551 | 475,600 | 551 |
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