3417 大木ヘルスケアホールディングス(株) 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	2,290	2,668	2,253	2,600	108,000	2,600
2017-12-28	2,234	2,349	2,220	2,296	67,800	2,296
2017-12-27	2,160	2,210	2,134	2,190	23,800	2,190
2017-12-26	2,069	2,128	2,040	2,128	24,500	2,128
2017-12-25	2,151	2,265	2,092	2,095	26,900	2,095
2017-12-22	2,222	2,235	2,092	2,135	23,000	2,135
2017-12-21	2,380	2,381	2,214	2,220	55,800	2,220
2017-12-20	2,047	2,385	2,047	2,385	143,300	2,385
2017-12-19	2,002	2,035	1,972	1,985	19,400	1,985
2017-12-18	2,050	2,091	1,966	2,068	34,600	2,068
2017-12-15	2,197	2,197	2,090	2,100	34,800	2,100
2017-12-14	2,265	2,300	2,150	2,198	35,900	2,198
2017-12-13	2,264	2,345	2,213	2,249	49,700	2,249
2017-12-12	2,031	2,330	2,031	2,314	93,300	2,314
2017-12-11	1,979	2,140	1,966	2,004	59,200	2,004
2017-12-08	1,845	2,030	1,845	2,029	93,800	2,029
2017-12-07	1,827	1,897	1,756	1,800	46,500	1,800
2017-12-06	1,849	1,849	1,725	1,825	55,400	1,825
2017-12-05	1,700	1,885	1,672	1,859	97,900	1,859
2017-12-04	1,663	1,750	1,641	1,700	56,700	1,700
2017-12-01	1,600	1,660	1,590	1,623	31,200	1,623
2017-11-30	1,610	1,610	1,559	1,590	14,700	1,590
2017-11-29	1,630	1,641	1,590	1,590	7,300	1,590
2017-11-28	1,557	1,629	1,535	1,629	19,200	1,629
2017-11-27	1,620	1,620	1,585	1,594	9,200	1,594
2017-11-24	1,643	1,647	1,564	1,632	31,000	1,632
2017-11-22	1,546	1,698	1,546	1,643	49,800	1,643
2017-11-21	1,450	1,672	1,444	1,573	48,400	1,573
2017-11-20	1,500	1,500	1,455	1,472	34,000	1,472
2017-11-17	1,596	1,597	1,504	1,504	46,400	1,504
2017-11-16	1,618	1,652	1,580	1,596	57,000	1,596
2017-11-15	1,688	1,688	1,500	1,627	56,900	1,627
2017-11-13	1,610	1,725	1,577	1,680	158,400	1,680
2017-11-10	1,599	1,918	1,540	1,635	419,800	1,635
2017-11-09	1,580	1,609	1,455	1,519	282,100	1,519
2017-11-08	1,230	1,515	1,230	1,515	605,000	1,515
2017-11-07	1,331	1,380	1,210	1,215	249,700	1,215
2017-11-06	1,361	1,361	1,343	1,361	136,000	1,361
2017-11-02	1,061	1,061	1,061	1,061	28,300	1,061
2017-11-01	901	911	901	911	3,200	911
2017-10-31	908	918	900	903	4,700	903
2017-10-30	910	915	908	908	2,700	908
2017-10-27	903	915	903	905	11,400	905
2017-10-26	909	909	900	908	4,400	908
2017-10-25	885	917	879	909	46,000	909
2017-10-24	882	889	872	885	17,800	885
2017-10-23	890	890	845	890	13,800	890
2017-10-20	831	888	831	888	15,500	888
2017-10-19	819	860	819	846	24,600	846
2017-10-18	801	819	798	819	7,900	819
2017-10-17	820	820	792	800	14,800	800
2017-10-16	850	855	804	815	17,000	815
2017-10-13	860	865	837	842	13,200	842
2017-10-12	872	897	850	863	10,100	863
2017-10-11	900	920	880	882	42,800	882
2017-10-10	880	935	876	901	48,800	901
2017-10-06	931	935	833	869	157,300	869
2017-10-05	736	856	714	856	126,000	856
2017-10-04	735	735	696	706	6,700	706
2017-10-03	746	746	721	725	2,300	725
2017-10-02	698	770	691	715	5,300	715
2017-09-29	691	691	688	688	200	688
2017-09-28	694	695	677	682	8,100	682
2017-09-27	679	696	660	690	5,800	690
2017-09-26	686	686	671	673	3,800	673
2017-09-25	700	700	653	666	5,100	666
2017-09-22	670	690	670	683	5,700	683
2017-09-21	662	677	652	668	11,000	668
2017-09-20	669	669	653	654	3,400	654
2017-09-19	648	654	648	649	5,100	649
2017-09-15	640	648	631	648	7,600	648
2017-09-14	639	643	632	643	2,500	643
2017-09-13	638	651	631	639	9,300	639
2017-09-12	610	630	602	628	90,100	628
2017-09-11	657	657	657	657	10,300	657
2017-09-08	669	672	657	658	2,300	658
2017-09-07	689	689	669	669	4,700	669
2017-09-06	691	691	667	679	11,700	679
2017-09-05	715	715	701	701	3,200	701
2017-09-04	720	720	717	717	1,400	717
2017-09-01	720	720	720	720	500	720
2017-08-31	720	720	720	720	100	720
2017-08-30	717	720	716	720	1,500	720
2017-08-29	719	744	719	720	1,500	720
2017-08-28	718	729	718	729	1,700	729
2017-08-25	726	726	718	718	4,100	718
2017-08-24	726	740	726	728	1,000	728
2017-08-23	723	725	723	725	1,200	725
2017-08-22	723	723	723	723	400	723
2017-08-21	733	736	726	726	2,100	726
2017-08-18	732	743	731	732	3,000	732
2017-08-17	759	759	738	750	2,400	750
2017-08-16	752	752	750	750	1,000	750
2017-08-15	752	755	752	752	4,500	752
2017-08-14	754	754	743	752	1,300	752
2017-08-10	745	749	745	749	1,600	749
2017-08-09	743	759	743	744	1,100	744
2017-08-08	751	752	743	744	1,700	744
2017-08-07	753	754	748	751	4,800	751
2017-08-04	753	754	753	753	1,000	753
2017-08-03	762	773	759	764	3,300	764
2017-08-02	772	772	761	761	1,800	761
2017-08-01	776	776	763	772	7,200	772
2017-07-31	778	797	750	763	14,700	763
2017-07-28	768	771	768	771	1,400	771
2017-07-27	766	780	766	768	1,400	768
2017-07-26	783	784	757	766	3,300	766
2017-07-25	772	772	754	754	600	754
2017-07-24	790	790	772	773	3,400	773
2017-07-21	789	793	789	790	400	790
2017-07-20	792	792	790	790	2,400	790
2017-07-19	792	792	792	792	7,100	792
2017-07-18	786	794	786	792	8,700	792
2017-07-14	783	789	783	786	1,600	786
2017-07-13	777	784	777	782	4,300	782
2017-07-12	768	784	768	774	2,100	774
2017-07-11	760	773	760	766	2,300	766
2017-07-10	758	769	741	751	12,200	751
2017-07-07	755	764	755	764	400	764
2017-07-06	750	760	745	760	2,400	760
2017-07-05	743	743	743	743	300	743
2017-07-04	744	749	743	743	2,400	743
2017-07-03	749	757	742	750	1,700	750
2017-06-30	746	749	746	749	700	749
2017-06-29	753	759	753	753	800	753
2017-06-28	744	780	744	753	1,500	753
2017-06-27	743	743	743	743	200	743
2017-06-26	732	742	731	742	3,400	742
2017-06-23	735	738	732	738	1,300	738
2017-06-22	740	744	734	734	2,000	734
2017-06-21	740	747	737	737	700	737
2017-06-20	743	743	736	737	700	737
2017-06-19	744	744	744	744	400	744
2017-06-16	740	740	738	738	1,100	738
2017-06-15	743	753	743	743	4,400	743
2017-06-14	741	750	738	743	1,300	743
2017-06-13	748	748	748	748	200	748
2017-06-12	735	739	735	739	600	739
2017-06-09	735	735	734	735	700	735
2017-06-08	733	733	732	732	900	732
2017-06-07	736	736	730	735	2,200	735
2017-06-06	750	750	735	735	2,000	735
2017-06-05	765	765	733	740	2,600	740
2017-06-02	740	748	733	739	2,500	739
2017-06-01	735	736	728	728	1,800	728
2017-05-31	726	735	726	735	1,500	735
2017-05-30	730	730	723	723	2,700	723
2017-05-29	731	731	731	731	500	731
2017-05-26	739	739	730	730	1,800	730
2017-05-25	730	731	730	730	1,800	730
2017-05-24	732	740	732	733	500	733
2017-05-23	755	755	721	731	8,200	731
2017-05-22	772	772	741	750	4,900	750
2017-05-19	721	764	721	757	2,600	757
2017-05-18	720	730	719	719	3,100	719
2017-05-17	721	738	721	733	1,900	733
2017-05-16	725	733	715	733	11,700	733
2017-05-15	765	770	712	720	27,200	720
2017-05-12	849	850	762	765	22,700	765
2017-05-11	849	860	836	838	8,200	838
2017-05-10	842	846	835	845	11,700	845
2017-05-09	840	849	831	831	7,700	831
2017-05-08	820	867	820	849	34,800	849
2017-05-02	814	819	800	816	4,300	816
2017-05-01	797	825	772	800	9,500	800
2017-04-28	752	769	748	769	2,600	769
2017-04-27	741	743	741	743	800	743
2017-04-26	734	749	726	735	6,500	735
2017-04-25	735	735	734	734	300	734
2017-04-24	733	742	725	725	1,200	725
2017-04-21	719	731	718	731	600	731
2017-04-20	702	706	702	706	2,700	706
2017-04-19	702	707	702	706	4,000	706
2017-04-18	702	710	701	706	4,600	706
2017-04-17	706	707	695	703	8,800	703
2017-04-14	715	715	704	706	500	706
2017-04-13	714	715	714	715	200	715
2017-04-12	713	714	701	713	4,000	713
2017-04-11	708	715	708	713	3,200	713
2017-04-10	702	723	702	713	23,200	713
2017-04-07	738	740	711	713	3,900	713
2017-04-06	764	764	732	732	6,200	732
2017-04-05	765	783	732	738	12,800	738
2017-04-04	808	808	762	763	5,900	763
2017-04-03	800	800	782	783	6,000	783
2017-03-31	807	808	803	803	2,200	803
2017-03-30	805	815	805	807	3,400	807
2017-03-29	808	813	807	813	1,000	813
2017-03-28	816	820	807	807	3,000	807
2017-03-27	807	819	800	816	6,500	816
2017-03-24	800	800	799	800	1,100	800
2017-03-23	775	800	775	799	3,300	799
2017-03-22	802	810	780	785	6,900	785
2017-03-21	802	819	784	819	20,500	819
2017-03-17	797	797	795	795	1,600	795
2017-03-16	780	792	780	789	1,900	789
2017-03-15	789	790	785	785	4,200	785
2017-03-14	788	789	787	789	700	789
2017-03-13	800	800	785	793	2,600	793
2017-03-10	799	799	789	794	800	794
2017-03-09	786	799	785	799	1,000	799
2017-03-08	792	793	781	791	3,300	791
2017-03-07	773	811	773	792	2,700	792
2017-03-06	796	797	781	786	3,900	786
2017-03-03	795	799	794	797	3,200	797
2017-03-02	802	802	796	802	9,800	802
2017-03-01	798	810	790	802	9,700	802
2017-02-28	809	817	796	798	5,300	798
2017-02-27	824	825	815	824	9,000	824
2017-02-24	820	820	810	819	6,600	819
2017-02-23	822	822	805	812	11,600	812
2017-02-22	798	826	796	816	16,900	816
2017-02-21	785	800	782	796	7,600	796
2017-02-20	771	793	771	786	9,900	786
2017-02-17	788	788	770	780	7,200	780
2017-02-16	805	806	780	793	14,200	793
2017-02-15	813	820	810	813	15,300	813
2017-02-14	807	836	796	810	27,800	810
2017-02-13	798	798	776	792	30,500	792
2017-02-10	826	826	798	806	43,300	806
2017-02-09	873	876	810	818	49,100	818
2017-02-08	874	897	862	890	98,800	890
2017-02-07	976	1,033	939	963	375,300	963
2017-02-06	765	886	751	886	174,100	886
2017-02-03	817	827	728	736	180,700	736
2017-02-02	742	862	722	862	208,700	862
2017-02-01	642	712	642	712	105,300	712
2017-01-31	581	612	576	612	10,400	612
2017-01-30	590	595	585	595	4,500	595
2017-01-27	560	599	560	590	11,700	590
2017-01-26	556	560	556	560	2,900	560
2017-01-25	545	556	545	555	3,300	555
2017-01-24	542	545	542	543	700	543
2017-01-23	555	555	543	553	8,200	553
2017-01-20	554	554	554	554	600	554
2017-01-19	554	554	545	545	400	545
2017-01-18	537	537	537	537	200	537
2017-01-17	550	554	533	536	6,100	536
2017-01-16	540	550	540	550	4,200	550
2017-01-13	559	559	540	540	6,700	540
2017-01-12	550	550	525	540	4,300	540
2017-01-11	555	555	548	554	1,000	554
2017-01-10	565	565	539	555	5,000	555
2017-01-06	575	575	555	565	2,500	565
2017-01-05	564	565	547	555	2,500	555
2017-01-04	520	581	520	563	13,700	563

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30