2385 (株)総医研ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 274 | 279 | 273 | 276 | 28,700 | 276 |
| 2022-12-29 | 273 | 277 | 273 | 274 | 29,400 | 274 |
| 2022-12-28 | 274 | 279 | 274 | 277 | 68,800 | 277 |
| 2022-12-27 | 267 | 278 | 267 | 278 | 125,200 | 278 |
| 2022-12-26 | 272 | 273 | 266 | 267 | 107,200 | 267 |
| 2022-12-23 | 273 | 275 | 272 | 273 | 51,900 | 273 |
| 2022-12-22 | 273 | 274 | 271 | 274 | 77,000 | 274 |
| 2022-12-21 | 271 | 275 | 269 | 274 | 64,600 | 274 |
| 2022-12-20 | 281 | 283 | 270 | 273 | 232,300 | 273 |
| 2022-12-19 | 281 | 284 | 280 | 281 | 129,200 | 281 |
| 2022-12-16 | 294 | 296 | 283 | 283 | 492,300 | 283 |
| 2022-12-15 | 295 | 298 | 293 | 297 | 91,400 | 297 |
| 2022-12-14 | 295 | 297 | 294 | 294 | 90,400 | 294 |
| 2022-12-13 | 298 | 298 | 292 | 293 | 158,400 | 293 |
| 2022-12-12 | 296 | 297 | 293 | 294 | 115,800 | 294 |
| 2022-12-09 | 300 | 302 | 298 | 300 | 95,900 | 300 |
| 2022-12-08 | 302 | 303 | 300 | 300 | 75,300 | 300 |
| 2022-12-07 | 301 | 306 | 301 | 306 | 53,000 | 306 |
| 2022-12-06 | 306 | 307 | 301 | 301 | 121,900 | 301 |
| 2022-12-05 | 311 | 311 | 306 | 307 | 59,400 | 307 |
| 2022-12-02 | 308 | 311 | 307 | 311 | 63,600 | 311 |
| 2022-12-01 | 317 | 317 | 309 | 312 | 80,900 | 312 |
| 2022-11-30 | 315 | 315 | 312 | 312 | 55,600 | 312 |
| 2022-11-29 | 316 | 320 | 315 | 315 | 82,600 | 315 |
| 2022-11-28 | 312 | 319 | 312 | 319 | 99,100 | 319 |
| 2022-11-25 | 317 | 317 | 312 | 312 | 48,300 | 312 |
| 2022-11-24 | 316 | 318 | 313 | 313 | 47,000 | 313 |
| 2022-11-22 | 314 | 316 | 311 | 314 | 41,800 | 314 |
| 2022-11-21 | 311 | 316 | 310 | 312 | 69,600 | 312 |
| 2022-11-18 | 314 | 314 | 307 | 310 | 222,800 | 310 |
| 2022-11-17 | 314 | 319 | 311 | 311 | 139,900 | 311 |
| 2022-11-16 | 319 | 320 | 310 | 317 | 188,800 | 317 |
| 2022-11-15 | 311 | 322 | 311 | 314 | 403,500 | 314 |
| 2022-11-14 | 335 | 336 | 313 | 313 | 967,500 | 313 |
| 2022-11-11 | 367 | 377 | 364 | 377 | 429,200 | 377 |
| 2022-11-10 | 354 | 365 | 348 | 363 | 122,600 | 363 |
| 2022-11-09 | 349 | 357 | 346 | 357 | 63,300 | 357 |
| 2022-11-08 | 341 | 350 | 340 | 349 | 39,900 | 349 |
| 2022-11-07 | 347 | 347 | 335 | 341 | 70,700 | 341 |
| 2022-11-04 | 345 | 349 | 342 | 342 | 67,600 | 342 |
| 2022-11-02 | 351 | 351 | 346 | 351 | 54,500 | 351 |
| 2022-11-01 | 351 | 356 | 351 | 351 | 39,800 | 351 |
| 2022-10-31 | 353 | 355 | 350 | 351 | 71,900 | 351 |
| 2022-10-28 | 355 | 357 | 350 | 355 | 72,900 | 355 |
| 2022-10-27 | 363 | 363 | 356 | 358 | 43,800 | 358 |
| 2022-10-26 | 365 | 369 | 360 | 360 | 50,100 | 360 |
| 2022-10-25 | 359 | 366 | 358 | 366 | 75,400 | 366 |
| 2022-10-24 | 372 | 373 | 356 | 358 | 99,000 | 358 |
| 2022-10-21 | 371 | 373 | 367 | 367 | 60,300 | 367 |
| 2022-10-20 | 373 | 376 | 372 | 373 | 38,800 | 373 |
| 2022-10-19 | 380 | 383 | 374 | 376 | 38,200 | 376 |
| 2022-10-18 | 376 | 385 | 376 | 381 | 72,200 | 381 |
| 2022-10-17 | 367 | 379 | 365 | 376 | 94,800 | 376 |
| 2022-10-14 | 372 | 377 | 370 | 371 | 45,700 | 371 |
| 2022-10-13 | 375 | 375 | 364 | 372 | 99,600 | 372 |
| 2022-10-12 | 373 | 377 | 370 | 373 | 89,700 | 373 |
| 2022-10-11 | 371 | 376 | 369 | 373 | 59,500 | 373 |
| 2022-10-07 | 369 | 381 | 369 | 373 | 151,300 | 373 |
| 2022-10-06 | 384 | 384 | 369 | 369 | 247,500 | 369 |
| 2022-10-05 | 385 | 385 | 378 | 384 | 71,900 | 384 |
| 2022-10-04 | 383 | 389 | 374 | 383 | 260,900 | 383 |
| 2022-10-03 | 378 | 389 | 374 | 378 | 227,100 | 378 |
| 2022-09-30 | 366 | 382 | 357 | 382 | 361,100 | 382 |
| 2022-09-29 | 372 | 374 | 365 | 369 | 168,900 | 369 |
| 2022-09-28 | 367 | 371 | 362 | 367 | 118,300 | 367 |
| 2022-09-27 | 361 | 372 | 356 | 369 | 180,900 | 369 |
| 2022-09-26 | 357 | 364 | 353 | 354 | 137,000 | 354 |
| 2022-09-22 | 356 | 364 | 352 | 362 | 104,100 | 362 |
| 2022-09-21 | 367 | 370 | 358 | 364 | 154,500 | 364 |
| 2022-09-20 | 374 | 375 | 364 | 368 | 153,900 | 368 |
| 2022-09-16 | 365 | 373 | 360 | 372 | 239,500 | 372 |
| 2022-09-15 | 362 | 369 | 359 | 367 | 143,600 | 367 |
| 2022-09-14 | 353 | 364 | 353 | 363 | 90,100 | 363 |
| 2022-09-13 | 367 | 368 | 361 | 366 | 94,900 | 366 |
| 2022-09-12 | 358 | 371 | 356 | 367 | 299,100 | 367 |
| 2022-09-09 | 352 | 357 | 351 | 356 | 120,300 | 356 |
| 2022-09-08 | 350 | 352 | 346 | 349 | 55,400 | 349 |
| 2022-09-07 | 351 | 353 | 346 | 346 | 44,800 | 346 |
| 2022-09-06 | 353 | 359 | 350 | 350 | 77,800 | 350 |
| 2022-09-05 | 348 | 358 | 348 | 353 | 61,100 | 353 |
| 2022-09-02 | 355 | 357 | 349 | 350 | 60,700 | 350 |
| 2022-09-01 | 356 | 362 | 352 | 355 | 149,600 | 355 |
| 2022-08-31 | 350 | 366 | 350 | 361 | 254,100 | 361 |
| 2022-08-30 | 358 | 358 | 350 | 350 | 87,200 | 350 |
| 2022-08-29 | 347 | 358 | 346 | 355 | 126,500 | 355 |
| 2022-08-26 | 355 | 356 | 348 | 355 | 177,800 | 355 |
| 2022-08-25 | 347 | 361 | 346 | 355 | 402,000 | 355 |
| 2022-08-24 | 342 | 347 | 342 | 346 | 108,900 | 346 |
| 2022-08-23 | 334 | 347 | 334 | 342 | 253,700 | 342 |
| 2022-08-22 | 336 | 339 | 332 | 339 | 151,000 | 339 |
| 2022-08-19 | 340 | 344 | 332 | 339 | 451,300 | 339 |
| 2022-08-18 | 347 | 349 | 338 | 338 | 405,600 | 338 |
| 2022-08-17 | 354 | 354 | 337 | 343 | 1,241,600 | 343 |
| 2022-08-16 | 360 | 374 | 355 | 370 | 1,171,000 | 370 |
| 2022-08-15 | 330 | 345 | 330 | 345 | 285,200 | 345 |
| 2022-08-12 | 329 | 333 | 326 | 328 | 92,300 | 328 |
| 2022-08-10 | 330 | 330 | 323 | 326 | 59,800 | 326 |
| 2022-08-09 | 331 | 333 | 328 | 331 | 34,800 | 331 |
| 2022-08-08 | 332 | 336 | 329 | 331 | 79,000 | 331 |
| 2022-08-05 | 335 | 339 | 334 | 339 | 81,800 | 339 |
| 2022-08-04 | 332 | 335 | 330 | 335 | 38,400 | 335 |
| 2022-08-03 | 331 | 334 | 330 | 330 | 23,100 | 330 |
| 2022-08-02 | 333 | 333 | 328 | 333 | 48,500 | 333 |
| 2022-08-01 | 331 | 333 | 326 | 333 | 46,800 | 333 |
| 2022-07-29 | 332 | 335 | 326 | 326 | 75,600 | 326 |
| 2022-07-28 | 331 | 333 | 327 | 330 | 59,500 | 330 |
| 2022-07-27 | 331 | 333 | 329 | 330 | 35,100 | 330 |
| 2022-07-26 | 333 | 334 | 330 | 334 | 38,300 | 334 |
| 2022-07-25 | 340 | 340 | 332 | 334 | 36,500 | 334 |
| 2022-07-22 | 332 | 339 | 332 | 338 | 52,800 | 338 |
| 2022-07-21 | 324 | 338 | 324 | 332 | 106,900 | 332 |
| 2022-07-20 | 329 | 332 | 323 | 324 | 77,300 | 324 |
| 2022-07-19 | 328 | 328 | 321 | 321 | 23,400 | 321 |
| 2022-07-15 | 323 | 324 | 320 | 324 | 30,200 | 324 |
| 2022-07-14 | 327 | 327 | 322 | 323 | 41,000 | 323 |
| 2022-07-13 | 331 | 331 | 323 | 327 | 29,000 | 327 |
| 2022-07-12 | 333 | 333 | 326 | 326 | 48,600 | 326 |
| 2022-07-11 | 336 | 336 | 331 | 333 | 24,500 | 333 |
| 2022-07-08 | 331 | 338 | 330 | 334 | 48,900 | 334 |
| 2022-07-07 | 332 | 338 | 329 | 332 | 48,900 | 332 |
| 2022-07-06 | 333 | 336 | 329 | 332 | 60,000 | 332 |
| 2022-07-05 | 327 | 335 | 326 | 334 | 64,500 | 334 |
| 2022-07-04 | 329 | 332 | 323 | 327 | 42,700 | 327 |
| 2022-07-01 | 338 | 339 | 328 | 329 | 47,900 | 329 |
| 2022-06-30 | 341 | 343 | 335 | 336 | 67,600 | 336 |
| 2022-06-29 | 340 | 340 | 332 | 336 | 41,800 | 336 |
| 2022-06-28 | 338 | 344 | 335 | 339 | 56,600 | 339 |
| 2022-06-27 | 345 | 345 | 338 | 340 | 89,000 | 340 |
| 2022-06-24 | 339 | 344 | 336 | 342 | 75,900 | 342 |
| 2022-06-23 | 328 | 338 | 328 | 335 | 46,800 | 335 |
| 2022-06-22 | 333 | 335 | 324 | 329 | 57,000 | 329 |
| 2022-06-21 | 324 | 333 | 324 | 333 | 37,800 | 333 |
| 2022-06-20 | 333 | 333 | 319 | 321 | 49,400 | 321 |
| 2022-06-17 | 340 | 340 | 331 | 331 | 94,000 | 331 |
| 2022-06-16 | 356 | 356 | 341 | 350 | 89,700 | 350 |
| 2022-06-15 | 365 | 366 | 348 | 350 | 66,900 | 350 |
| 2022-06-14 | 360 | 363 | 351 | 362 | 136,600 | 362 |
| 2022-06-13 | 373 | 373 | 366 | 366 | 92,400 | 366 |
| 2022-06-10 | 376 | 384 | 370 | 378 | 196,300 | 378 |
| 2022-06-09 | 368 | 384 | 368 | 384 | 238,800 | 384 |
| 2022-06-08 | 364 | 374 | 364 | 372 | 184,100 | 372 |
| 2022-06-07 | 355 | 365 | 354 | 364 | 171,900 | 364 |
| 2022-06-06 | 355 | 367 | 354 | 355 | 181,600 | 355 |
| 2022-06-03 | 363 | 373 | 357 | 357 | 336,800 | 357 |
| 2022-06-02 | 354 | 364 | 352 | 361 | 241,800 | 361 |
| 2022-06-01 | 348 | 364 | 348 | 356 | 351,600 | 356 |
| 2022-05-31 | 344 | 350 | 343 | 344 | 135,600 | 344 |
| 2022-05-30 | 343 | 350 | 343 | 350 | 227,600 | 350 |
| 2022-05-27 | 329 | 345 | 329 | 340 | 282,000 | 340 |
| 2022-05-26 | 306 | 327 | 306 | 325 | 166,400 | 325 |
| 2022-05-25 | 318 | 319 | 306 | 306 | 71,200 | 306 |
| 2022-05-24 | 310 | 319 | 303 | 316 | 132,500 | 316 |
| 2022-05-23 | 299 | 311 | 299 | 309 | 94,500 | 309 |
| 2022-05-20 | 291 | 296 | 291 | 296 | 40,100 | 296 |
| 2022-05-19 | 289 | 295 | 289 | 295 | 77,300 | 295 |
| 2022-05-18 | 291 | 298 | 290 | 294 | 40,600 | 294 |
| 2022-05-17 | 293 | 293 | 288 | 291 | 49,500 | 291 |
| 2022-05-16 | 299 | 299 | 288 | 290 | 70,200 | 290 |
| 2022-05-13 | 299 | 301 | 289 | 295 | 212,100 | 295 |
| 2022-05-12 | 295 | 295 | 282 | 288 | 123,700 | 288 |
| 2022-05-11 | 293 | 297 | 290 | 295 | 58,000 | 295 |
| 2022-05-10 | 288 | 294 | 280 | 290 | 115,400 | 290 |
| 2022-05-09 | 298 | 298 | 288 | 289 | 145,100 | 289 |
| 2022-05-06 | 306 | 308 | 298 | 300 | 114,600 | 300 |
| 2022-05-02 | 305 | 310 | 304 | 306 | 36,700 | 306 |
| 2022-04-28 | 310 | 311 | 304 | 307 | 53,700 | 307 |
| 2022-04-27 | 308 | 309 | 305 | 306 | 91,100 | 306 |
| 2022-04-26 | 307 | 313 | 306 | 312 | 53,100 | 312 |
| 2022-04-25 | 309 | 310 | 304 | 307 | 78,700 | 307 |
| 2022-04-22 | 315 | 315 | 308 | 312 | 130,200 | 312 |
| 2022-04-21 | 322 | 322 | 313 | 318 | 72,900 | 318 |
| 2022-04-20 | 323 | 325 | 319 | 321 | 30,000 | 321 |
| 2022-04-19 | 321 | 322 | 317 | 321 | 29,000 | 321 |
| 2022-04-18 | 320 | 321 | 313 | 319 | 59,300 | 319 |
| 2022-04-15 | 321 | 325 | 320 | 323 | 33,800 | 323 |
| 2022-04-14 | 327 | 327 | 321 | 326 | 32,700 | 326 |
| 2022-04-13 | 320 | 323 | 315 | 323 | 33,700 | 323 |
| 2022-04-12 | 318 | 320 | 313 | 315 | 40,300 | 315 |
| 2022-04-11 | 327 | 329 | 320 | 320 | 61,100 | 320 |
| 2022-04-08 | 327 | 332 | 322 | 328 | 93,700 | 328 |
| 2022-04-07 | 332 | 335 | 321 | 321 | 67,700 | 321 |
| 2022-04-06 | 335 | 340 | 333 | 338 | 66,600 | 338 |
| 2022-04-05 | 337 | 345 | 337 | 341 | 98,800 | 341 |
| 2022-04-04 | 329 | 335 | 329 | 335 | 68,400 | 335 |
| 2022-04-01 | 326 | 329 | 320 | 329 | 56,800 | 329 |
| 2022-03-31 | 330 | 331 | 327 | 330 | 47,400 | 330 |
| 2022-03-30 | 329 | 331 | 324 | 330 | 62,300 | 330 |
| 2022-03-29 | 325 | 327 | 322 | 322 | 83,900 | 322 |
| 2022-03-28 | 330 | 330 | 323 | 323 | 57,500 | 323 |
| 2022-03-25 | 335 | 336 | 328 | 331 | 66,800 | 331 |
| 2022-03-24 | 327 | 335 | 326 | 333 | 77,900 | 333 |
| 2022-03-23 | 330 | 337 | 329 | 331 | 108,100 | 331 |
| 2022-03-22 | 333 | 333 | 324 | 330 | 62,800 | 330 |
| 2022-03-18 | 325 | 330 | 324 | 326 | 72,700 | 326 |
| 2022-03-17 | 333 | 336 | 325 | 330 | 79,300 | 330 |
| 2022-03-16 | 324 | 331 | 323 | 329 | 118,600 | 329 |
| 2022-03-15 | 309 | 321 | 309 | 319 | 60,100 | 319 |
| 2022-03-14 | 314 | 316 | 308 | 311 | 77,700 | 311 |
| 2022-03-11 | 316 | 316 | 306 | 312 | 86,000 | 312 |
| 2022-03-10 | 318 | 324 | 315 | 317 | 97,700 | 317 |
| 2022-03-09 | 315 | 322 | 310 | 312 | 141,100 | 312 |
| 2022-03-08 | 318 | 327 | 311 | 315 | 153,400 | 315 |
| 2022-03-07 | 330 | 334 | 318 | 322 | 249,400 | 322 |
| 2022-03-04 | 362 | 362 | 341 | 345 | 170,500 | 345 |
| 2022-03-03 | 363 | 374 | 360 | 360 | 299,300 | 360 |
| 2022-03-02 | 357 | 362 | 354 | 358 | 213,000 | 358 |
| 2022-03-01 | 352 | 361 | 352 | 361 | 202,200 | 361 |
| 2022-02-28 | 348 | 352 | 341 | 349 | 200,200 | 349 |
| 2022-02-25 | 336 | 348 | 335 | 348 | 272,700 | 348 |
| 2022-02-24 | 335 | 343 | 328 | 333 | 259,000 | 333 |
| 2022-02-22 | 340 | 350 | 334 | 340 | 195,300 | 340 |
| 2022-02-21 | 341 | 344 | 332 | 344 | 148,600 | 344 |
| 2022-02-18 | 331 | 344 | 331 | 343 | 160,600 | 343 |
| 2022-02-17 | 341 | 345 | 335 | 335 | 177,700 | 335 |
| 2022-02-16 | 335 | 346 | 335 | 342 | 214,700 | 342 |
| 2022-02-15 | 325 | 334 | 324 | 332 | 118,900 | 332 |
| 2022-02-14 | 316 | 328 | 310 | 328 | 186,900 | 328 |
| 2022-02-10 | 329 | 333 | 327 | 332 | 125,700 | 332 |
| 2022-02-09 | 325 | 329 | 317 | 329 | 196,100 | 329 |
| 2022-02-08 | 325 | 328 | 321 | 324 | 120,300 | 324 |
| 2022-02-07 | 324 | 327 | 314 | 324 | 206,000 | 324 |
| 2022-02-04 | 316 | 323 | 312 | 320 | 205,100 | 320 |
| 2022-02-03 | 315 | 317 | 309 | 316 | 164,900 | 316 |
| 2022-02-02 | 303 | 319 | 303 | 314 | 250,700 | 314 |
| 2022-02-01 | 306 | 320 | 302 | 305 | 436,600 | 305 |
| 2022-01-31 | 295 | 318 | 295 | 312 | 496,100 | 312 |
| 2022-01-28 | 300 | 304 | 283 | 297 | 861,300 | 297 |
| 2022-01-27 | 315 | 323 | 294 | 305 | 2,824,700 | 305 |
| 2022-01-26 | 273 | 273 | 265 | 268 | 173,600 | 268 |
| 2022-01-25 | 270 | 272 | 264 | 265 | 179,800 | 265 |
| 2022-01-24 | 268 | 276 | 265 | 274 | 168,600 | 274 |
| 2022-01-21 | 267 | 271 | 263 | 270 | 63,900 | 270 |
| 2022-01-20 | 265 | 273 | 265 | 269 | 139,900 | 269 |
| 2022-01-19 | 272 | 274 | 263 | 264 | 171,500 | 264 |
| 2022-01-18 | 273 | 281 | 273 | 275 | 113,700 | 275 |
| 2022-01-17 | 280 | 283 | 274 | 278 | 85,400 | 278 |
| 2022-01-14 | 285 | 285 | 273 | 279 | 257,600 | 279 |
| 2022-01-13 | 291 | 292 | 287 | 288 | 104,100 | 288 |
| 2022-01-12 | 288 | 300 | 288 | 294 | 263,600 | 294 |
| 2022-01-11 | 285 | 291 | 282 | 287 | 206,700 | 287 |
| 2022-01-07 | 296 | 298 | 283 | 291 | 232,700 | 291 |
| 2022-01-06 | 308 | 308 | 291 | 291 | 403,600 | 291 |
| 2022-01-05 | 308 | 310 | 306 | 306 | 140,600 | 306 |
| 2022-01-04 | 318 | 318 | 308 | 312 | 127,900 | 312 |
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