2385 (株)総医研ホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 616 | 623 | 616 | 620 | 224,800 | 620 |
2019-12-27 | 612 | 622 | 601 | 616 | 267,100 | 616 |
2019-12-26 | 613 | 613 | 599 | 607 | 281,700 | 607 |
2019-12-25 | 613 | 624 | 613 | 613 | 229,800 | 613 |
2019-12-24 | 602 | 628 | 602 | 615 | 434,000 | 615 |
2019-12-23 | 605 | 607 | 599 | 602 | 238,600 | 602 |
2019-12-20 | 605 | 605 | 597 | 599 | 245,600 | 599 |
2019-12-19 | 605 | 623 | 605 | 606 | 282,400 | 606 |
2019-12-18 | 600 | 624 | 599 | 606 | 421,400 | 606 |
2019-12-17 | 600 | 600 | 592 | 596 | 121,600 | 596 |
2019-12-16 | 592 | 603 | 590 | 597 | 175,300 | 597 |
2019-12-13 | 605 | 613 | 592 | 595 | 266,600 | 595 |
2019-12-12 | 610 | 621 | 597 | 597 | 311,700 | 597 |
2019-12-11 | 614 | 639 | 605 | 608 | 716,800 | 608 |
2019-12-10 | 621 | 624 | 603 | 611 | 280,500 | 611 |
2019-12-09 | 592 | 617 | 592 | 617 | 702,800 | 617 |
2019-12-06 | 570 | 589 | 569 | 582 | 337,300 | 582 |
2019-12-05 | 575 | 584 | 571 | 575 | 108,700 | 575 |
2019-12-04 | 571 | 576 | 564 | 570 | 237,800 | 570 |
2019-12-03 | 582 | 587 | 575 | 578 | 235,600 | 578 |
2019-12-02 | 590 | 597 | 576 | 587 | 247,700 | 587 |
2019-11-29 | 579 | 597 | 574 | 591 | 396,400 | 591 |
2019-11-28 | 593 | 594 | 579 | 586 | 180,800 | 586 |
2019-11-27 | 590 | 594 | 576 | 592 | 435,500 | 592 |
2019-11-26 | 595 | 611 | 591 | 594 | 641,900 | 594 |
2019-11-25 | 584 | 596 | 579 | 590 | 587,300 | 590 |
2019-11-22 | 568 | 585 | 562 | 576 | 481,700 | 576 |
2019-11-21 | 567 | 588 | 557 | 568 | 679,200 | 568 |
2019-11-20 | 557 | 569 | 551 | 567 | 480,100 | 567 |
2019-11-19 | 558 | 564 | 548 | 554 | 382,800 | 554 |
2019-11-18 | 545 | 559 | 542 | 552 | 649,200 | 552 |
2019-11-15 | 521 | 536 | 521 | 535 | 396,700 | 535 |
2019-11-14 | 530 | 536 | 511 | 516 | 774,800 | 516 |
2019-11-13 | 539 | 563 | 522 | 536 | 2,035,100 | 536 |
2019-11-12 | 521 | 521 | 511 | 519 | 334,800 | 519 |
2019-11-11 | 507 | 513 | 503 | 511 | 285,700 | 511 |
2019-11-08 | 522 | 523 | 506 | 506 | 320,200 | 506 |
2019-11-07 | 529 | 531 | 519 | 524 | 178,300 | 524 |
2019-11-06 | 538 | 538 | 526 | 527 | 213,600 | 527 |
2019-11-05 | 539 | 540 | 528 | 533 | 180,100 | 533 |
2019-11-01 | 530 | 536 | 523 | 533 | 285,800 | 533 |
2019-10-31 | 539 | 540 | 527 | 533 | 216,500 | 533 |
2019-10-30 | 537 | 542 | 530 | 535 | 328,900 | 535 |
2019-10-29 | 520 | 538 | 520 | 533 | 636,800 | 533 |
2019-10-28 | 509 | 523 | 507 | 519 | 375,800 | 519 |
2019-10-25 | 506 | 511 | 498 | 508 | 161,400 | 508 |
2019-10-24 | 508 | 515 | 502 | 507 | 178,200 | 507 |
2019-10-23 | 495 | 508 | 492 | 508 | 249,000 | 508 |
2019-10-21 | 496 | 498 | 493 | 493 | 124,400 | 493 |
2019-10-18 | 500 | 502 | 495 | 495 | 130,900 | 495 |
2019-10-17 | 498 | 503 | 495 | 496 | 114,200 | 496 |
2019-10-16 | 514 | 521 | 493 | 494 | 373,100 | 494 |
2019-10-15 | 509 | 514 | 507 | 512 | 193,900 | 512 |
2019-10-11 | 506 | 514 | 506 | 508 | 145,300 | 508 |
2019-10-10 | 507 | 508 | 503 | 506 | 107,700 | 506 |
2019-10-09 | 506 | 507 | 501 | 504 | 187,700 | 504 |
2019-10-08 | 509 | 514 | 508 | 513 | 189,400 | 513 |
2019-10-07 | 519 | 519 | 507 | 507 | 160,900 | 507 |
2019-10-04 | 505 | 521 | 502 | 514 | 287,900 | 514 |
2019-10-03 | 517 | 518 | 500 | 503 | 303,200 | 503 |
2019-10-02 | 500 | 521 | 500 | 518 | 802,200 | 518 |
2019-10-01 | 480 | 504 | 480 | 499 | 561,800 | 499 |
2019-09-30 | 471 | 486 | 468 | 478 | 295,400 | 478 |
2019-09-27 | 480 | 480 | 471 | 471 | 319,800 | 471 |
2019-09-26 | 484 | 485 | 475 | 480 | 546,500 | 480 |
2019-09-25 | 492 | 494 | 485 | 485 | 320,100 | 485 |
2019-09-24 | 498 | 498 | 491 | 494 | 307,300 | 494 |
2019-09-20 | 510 | 510 | 499 | 500 | 386,900 | 500 |
2019-09-19 | 520 | 523 | 508 | 508 | 233,900 | 508 |
2019-09-18 | 518 | 530 | 517 | 520 | 321,700 | 520 |
2019-09-17 | 506 | 515 | 504 | 515 | 139,400 | 515 |
2019-09-13 | 519 | 520 | 505 | 505 | 268,800 | 505 |
2019-09-12 | 508 | 521 | 508 | 520 | 388,500 | 520 |
2019-09-11 | 500 | 506 | 494 | 503 | 223,000 | 503 |
2019-09-10 | 508 | 512 | 502 | 502 | 235,500 | 502 |
2019-09-09 | 520 | 522 | 504 | 507 | 341,600 | 507 |
2019-09-06 | 521 | 529 | 520 | 520 | 258,900 | 520 |
2019-09-05 | 520 | 528 | 519 | 521 | 231,700 | 521 |
2019-09-04 | 522 | 530 | 517 | 524 | 419,100 | 524 |
2019-09-03 | 499 | 525 | 499 | 525 | 649,300 | 525 |
2019-09-02 | 486 | 507 | 482 | 501 | 433,300 | 501 |
2019-08-30 | 498 | 501 | 485 | 486 | 489,000 | 486 |
2019-08-29 | 514 | 517 | 488 | 490 | 964,200 | 490 |
2019-08-28 | 482 | 521 | 482 | 516 | 1,251,600 | 516 |
2019-08-27 | 484 | 493 | 473 | 484 | 958,700 | 484 |
2019-08-26 | 484 | 484 | 465 | 472 | 1,085,700 | 472 |
2019-08-23 | 515 | 516 | 498 | 499 | 991,900 | 499 |
2019-08-22 | 540 | 540 | 516 | 518 | 817,100 | 518 |
2019-08-21 | 554 | 561 | 533 | 535 | 1,258,700 | 535 |
2019-08-20 | 552 | 575 | 530 | 559 | 2,734,600 | 559 |
2019-08-19 | 578 | 583 | 558 | 558 | 2,931,900 | 558 |
2019-08-16 | 654 | 668 | 621 | 658 | 1,294,600 | 658 |
2019-08-15 | 606 | 644 | 597 | 639 | 770,200 | 639 |
2019-08-14 | 633 | 641 | 621 | 628 | 316,100 | 628 |
2019-08-13 | 615 | 625 | 614 | 623 | 265,800 | 623 |
2019-08-09 | 621 | 631 | 616 | 625 | 298,800 | 625 |
2019-08-08 | 620 | 627 | 611 | 611 | 406,200 | 611 |
2019-08-07 | 630 | 632 | 616 | 625 | 282,400 | 625 |
2019-08-06 | 596 | 626 | 590 | 622 | 406,100 | 622 |
2019-08-05 | 641 | 642 | 609 | 626 | 621,800 | 626 |
2019-08-02 | 650 | 660 | 643 | 647 | 382,300 | 647 |
2019-08-01 | 665 | 675 | 655 | 665 | 282,100 | 665 |
2019-07-31 | 671 | 675 | 667 | 671 | 130,100 | 671 |
2019-07-30 | 668 | 675 | 664 | 671 | 189,000 | 671 |
2019-07-29 | 678 | 684 | 664 | 669 | 425,800 | 669 |
2019-07-26 | 694 | 697 | 683 | 684 | 345,400 | 684 |
2019-07-25 | 711 | 711 | 690 | 694 | 600,900 | 694 |
2019-07-24 | 709 | 717 | 704 | 709 | 268,600 | 709 |
2019-07-23 | 705 | 727 | 699 | 707 | 564,600 | 707 |
2019-07-22 | 720 | 720 | 696 | 704 | 477,700 | 704 |
2019-07-19 | 690 | 725 | 690 | 720 | 696,900 | 720 |
2019-07-18 | 716 | 727 | 685 | 690 | 1,400,400 | 690 |
2019-07-17 | 717 | 723 | 700 | 716 | 566,000 | 716 |
2019-07-16 | 696 | 726 | 696 | 722 | 503,900 | 722 |
2019-07-12 | 716 | 719 | 689 | 701 | 543,800 | 701 |
2019-07-11 | 725 | 736 | 711 | 720 | 665,900 | 720 |
2019-07-10 | 682 | 724 | 682 | 720 | 759,800 | 720 |
2019-07-09 | 700 | 711 | 680 | 680 | 447,600 | 680 |
2019-07-08 | 684 | 704 | 679 | 700 | 304,000 | 700 |
2019-07-05 | 691 | 697 | 677 | 685 | 294,000 | 685 |
2019-07-04 | 677 | 696 | 676 | 690 | 257,400 | 690 |
2019-07-03 | 686 | 686 | 670 | 677 | 252,400 | 677 |
2019-07-02 | 691 | 696 | 678 | 683 | 401,200 | 683 |
2019-07-01 | 701 | 707 | 690 | 695 | 438,100 | 695 |
2019-06-28 | 687 | 698 | 678 | 690 | 259,200 | 690 |
2019-06-27 | 675 | 691 | 669 | 677 | 432,400 | 677 |
2019-06-26 | 675 | 691 | 666 | 670 | 393,500 | 670 |
2019-06-25 | 702 | 705 | 662 | 685 | 1,094,400 | 685 |
2019-06-24 | 705 | 720 | 702 | 711 | 595,700 | 711 |
2019-06-21 | 710 | 720 | 698 | 702 | 622,000 | 702 |
2019-06-20 | 693 | 719 | 693 | 704 | 1,004,600 | 704 |
2019-06-19 | 693 | 703 | 672 | 676 | 572,200 | 676 |
2019-06-18 | 709 | 709 | 665 | 688 | 854,600 | 688 |
2019-06-17 | 710 | 726 | 704 | 709 | 1,064,600 | 709 |
2019-06-14 | 700 | 712 | 672 | 701 | 1,507,100 | 701 |
2019-06-13 | 662 | 699 | 651 | 699 | 1,915,200 | 699 |
2019-06-12 | 650 | 662 | 628 | 632 | 796,000 | 632 |
2019-06-11 | 624 | 644 | 619 | 641 | 543,000 | 641 |
2019-06-10 | 609 | 631 | 601 | 626 | 543,100 | 626 |
2019-06-07 | 588 | 603 | 584 | 595 | 324,800 | 595 |
2019-06-06 | 609 | 614 | 586 | 586 | 266,800 | 586 |
2019-06-05 | 605 | 614 | 592 | 606 | 297,300 | 606 |
2019-06-04 | 572 | 588 | 559 | 583 | 317,100 | 583 |
2019-06-03 | 593 | 593 | 567 | 577 | 603,900 | 577 |
2019-05-31 | 605 | 623 | 600 | 603 | 357,400 | 603 |
2019-05-30 | 604 | 630 | 604 | 613 | 545,400 | 613 |
2019-05-29 | 610 | 616 | 598 | 607 | 394,000 | 607 |
2019-05-28 | 598 | 627 | 596 | 616 | 521,600 | 616 |
2019-05-27 | 616 | 621 | 585 | 597 | 497,000 | 597 |
2019-05-24 | 575 | 601 | 568 | 598 | 295,500 | 598 |
2019-05-23 | 586 | 620 | 578 | 593 | 586,900 | 593 |
2019-05-22 | 581 | 594 | 558 | 586 | 652,200 | 586 |
2019-05-21 | 588 | 588 | 545 | 568 | 1,349,900 | 568 |
2019-05-20 | 647 | 657 | 595 | 597 | 953,500 | 597 |
2019-05-17 | 605 | 654 | 600 | 645 | 1,189,100 | 645 |
2019-05-16 | 625 | 642 | 594 | 609 | 886,700 | 609 |
2019-05-15 | 653 | 680 | 594 | 615 | 2,523,400 | 615 |
2019-05-14 | 583 | 633 | 574 | 633 | 3,969,800 | 633 |
2019-05-13 | 520 | 547 | 515 | 533 | 526,100 | 533 |
2019-05-10 | 514 | 526 | 499 | 510 | 340,100 | 510 |
2019-05-09 | 525 | 532 | 513 | 515 | 274,600 | 515 |
2019-05-08 | 537 | 538 | 522 | 533 | 206,100 | 533 |
2019-05-07 | 535 | 549 | 528 | 541 | 220,600 | 541 |
2019-04-26 | 540 | 541 | 531 | 540 | 151,200 | 540 |
2019-04-25 | 540 | 544 | 536 | 544 | 264,400 | 544 |
2019-04-24 | 548 | 553 | 540 | 542 | 151,100 | 542 |
2019-04-23 | 549 | 550 | 540 | 544 | 218,000 | 544 |
2019-04-22 | 547 | 565 | 546 | 551 | 306,900 | 551 |
2019-04-19 | 554 | 561 | 545 | 549 | 245,600 | 549 |
2019-04-18 | 560 | 562 | 550 | 553 | 313,000 | 553 |
2019-04-17 | 561 | 566 | 550 | 563 | 355,100 | 563 |
2019-04-16 | 569 | 586 | 560 | 560 | 365,100 | 560 |
2019-04-15 | 561 | 573 | 554 | 568 | 349,000 | 568 |
2019-04-12 | 555 | 560 | 549 | 553 | 162,300 | 553 |
2019-04-11 | 563 | 570 | 555 | 560 | 203,100 | 560 |
2019-04-10 | 545 | 569 | 539 | 568 | 254,500 | 568 |
2019-04-09 | 559 | 561 | 545 | 551 | 313,100 | 551 |
2019-04-08 | 563 | 567 | 554 | 562 | 182,400 | 562 |
2019-04-05 | 564 | 569 | 553 | 561 | 248,900 | 561 |
2019-04-04 | 552 | 564 | 544 | 560 | 264,300 | 560 |
2019-04-03 | 541 | 562 | 538 | 552 | 339,100 | 552 |
2019-04-02 | 588 | 588 | 545 | 547 | 484,700 | 547 |
2019-04-01 | 583 | 595 | 569 | 574 | 395,100 | 574 |
2019-03-29 | 580 | 584 | 564 | 571 | 330,900 | 571 |
2019-03-28 | 578 | 584 | 561 | 575 | 299,700 | 575 |
2019-03-27 | 581 | 593 | 575 | 585 | 366,900 | 585 |
2019-03-26 | 559 | 571 | 543 | 570 | 381,100 | 570 |
2019-03-25 | 541 | 549 | 535 | 543 | 299,400 | 543 |
2019-03-22 | 574 | 576 | 558 | 561 | 333,600 | 561 |
2019-03-20 | 575 | 579 | 531 | 576 | 477,600 | 576 |
2019-03-19 | 604 | 607 | 579 | 581 | 389,200 | 581 |
2019-03-18 | 597 | 612 | 581 | 604 | 537,700 | 604 |
2019-03-15 | 605 | 628 | 588 | 596 | 1,175,500 | 596 |
2019-03-14 | 580 | 604 | 567 | 600 | 1,048,000 | 600 |
2019-03-13 | 575 | 576 | 554 | 573 | 371,600 | 573 |
2019-03-12 | 549 | 577 | 543 | 566 | 706,700 | 566 |
2019-03-11 | 539 | 543 | 515 | 540 | 305,800 | 540 |
2019-03-08 | 538 | 547 | 529 | 533 | 451,600 | 533 |
2019-03-07 | 574 | 574 | 533 | 558 | 512,900 | 558 |
2019-03-06 | 572 | 578 | 568 | 571 | 204,700 | 571 |
2019-03-05 | 581 | 581 | 565 | 577 | 270,000 | 577 |
2019-03-04 | 578 | 582 | 567 | 579 | 328,900 | 579 |
2019-03-01 | 559 | 575 | 557 | 573 | 503,600 | 573 |
2019-02-28 | 591 | 592 | 553 | 558 | 948,200 | 558 |
2019-02-27 | 580 | 611 | 563 | 595 | 2,092,900 | 595 |
2019-02-26 | 589 | 670 | 586 | 600 | 7,578,000 | 600 |
2019-02-25 | 560 | 579 | 558 | 579 | 1,401,700 | 579 |
2019-02-22 | 493 | 508 | 492 | 499 | 433,300 | 499 |
2019-02-21 | 479 | 502 | 479 | 498 | 618,300 | 498 |
2019-02-20 | 457 | 482 | 457 | 477 | 563,100 | 477 |
2019-02-19 | 455 | 466 | 449 | 460 | 294,600 | 460 |
2019-02-18 | 457 | 466 | 447 | 452 | 394,800 | 452 |
2019-02-15 | 439 | 467 | 439 | 451 | 518,300 | 451 |
2019-02-14 | 462 | 468 | 439 | 443 | 785,000 | 443 |
2019-02-13 | 463 | 479 | 462 | 464 | 887,200 | 464 |
2019-02-12 | 469 | 491 | 460 | 483 | 822,900 | 483 |
2019-02-08 | 490 | 497 | 456 | 461 | 1,458,900 | 461 |
2019-02-07 | 550 | 553 | 493 | 495 | 2,776,900 | 495 |
2019-02-06 | 551 | 573 | 522 | 549 | 5,436,200 | 549 |
2019-02-05 | 512 | 512 | 494 | 497 | 406,800 | 497 |
2019-02-04 | 490 | 515 | 484 | 502 | 486,300 | 502 |
2019-02-01 | 465 | 486 | 460 | 484 | 330,200 | 484 |
2019-01-31 | 468 | 477 | 452 | 469 | 338,500 | 469 |
2019-01-30 | 472 | 472 | 451 | 452 | 367,300 | 452 |
2019-01-29 | 475 | 481 | 459 | 480 | 187,000 | 480 |
2019-01-28 | 490 | 492 | 472 | 475 | 238,000 | 475 |
2019-01-25 | 473 | 491 | 464 | 485 | 339,300 | 485 |
2019-01-24 | 469 | 473 | 459 | 471 | 333,000 | 471 |
2019-01-23 | 439 | 467 | 430 | 456 | 426,900 | 456 |
2019-01-22 | 452 | 454 | 440 | 445 | 267,000 | 445 |
2019-01-21 | 496 | 496 | 460 | 460 | 338,800 | 460 |
2019-01-18 | 483 | 492 | 474 | 482 | 194,100 | 482 |
2019-01-17 | 492 | 497 | 484 | 487 | 153,200 | 487 |
2019-01-16 | 479 | 504 | 479 | 484 | 431,800 | 484 |
2019-01-15 | 460 | 493 | 457 | 481 | 298,000 | 481 |
2019-01-11 | 464 | 494 | 455 | 467 | 671,400 | 467 |
2019-01-10 | 443 | 458 | 425 | 450 | 342,900 | 450 |
2019-01-09 | 450 | 460 | 438 | 445 | 247,100 | 445 |
2019-01-08 | 465 | 471 | 433 | 438 | 450,300 | 438 |
2019-01-07 | 456 | 479 | 452 | 457 | 330,900 | 457 |
2019-01-04 | 434 | 449 | 424 | 447 | 161,900 | 447 |
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