3417 大木ヘルスケアホールディングス(株) 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	1,300	1,312	1,193	1,269	5,300	1,269
2018-12-27	1,304	1,308	1,304	1,308	1,600	1,308
2018-12-26	1,312	1,319	1,295	1,300	3,600	1,300
2018-12-25	1,150	1,162	1,120	1,162	19,900	1,162
2018-12-21	1,232	1,232	1,161	1,192	7,900	1,192
2018-12-20	1,270	1,279	1,217	1,241	6,000	1,241
2018-12-19	1,209	1,251	1,186	1,240	8,100	1,240
2018-12-18	1,250	1,250	1,199	1,239	6,600	1,239
2018-12-17	1,334	1,345	1,251	1,263	9,900	1,263
2018-12-14	1,432	1,432	1,361	1,362	4,600	1,362
2018-12-13	1,432	1,462	1,432	1,449	2,000	1,449
2018-12-12	1,445	1,448	1,430	1,431	4,000	1,431
2018-12-11	1,498	1,502	1,447	1,447	2,000	1,447
2018-12-10	1,510	1,510	1,480	1,492	900	1,492
2018-12-07	1,502	1,502	1,470	1,487	500	1,487
2018-12-06	1,476	1,498	1,476	1,498	300	1,498
2018-12-05	1,517	1,517	1,474	1,476	600	1,476
2018-12-04	1,514	1,514	1,500	1,504	700	1,504
2018-12-03	1,519	1,519	1,504	1,505	1,300	1,505
2018-11-30	1,470	1,500	1,470	1,492	700	1,492
2018-11-29	1,470	1,500	1,470	1,470	1,700	1,470
2018-11-28	1,471	1,512	1,452	1,462	4,900	1,462
2018-11-27	1,546	1,546	1,486	1,494	1,600	1,494
2018-11-26	1,500	1,526	1,499	1,526	3,500	1,526
2018-11-22	1,448	1,510	1,448	1,499	1,700	1,499
2018-11-21	1,450	1,479	1,437	1,478	2,100	1,478
2018-11-20	1,484	1,499	1,470	1,481	2,900	1,481
2018-11-19	1,488	1,534	1,488	1,516	1,600	1,516
2018-11-16	1,495	1,502	1,490	1,490	2,700	1,490
2018-11-15	1,520	1,534	1,502	1,534	4,100	1,534
2018-11-14	1,514	1,542	1,514	1,520	1,300	1,520
2018-11-13	1,550	1,550	1,499	1,527	10,700	1,527
2018-11-12	1,601	1,615	1,590	1,590	900	1,590
2018-11-09	1,626	1,626	1,595	1,614	6,800	1,614
2018-11-08	1,673	1,673	1,625	1,626	8,700	1,626
2018-11-07	1,624	1,697	1,581	1,633	26,700	1,633
2018-11-06	1,788	1,828	1,771	1,824	6,200	1,824
2018-11-05	1,818	1,819	1,744	1,766	7,900	1,766
2018-11-02	1,819	1,829	1,814	1,818	2,100	1,818
2018-11-01	1,832	1,832	1,754	1,766	900	1,766
2018-10-31	1,779	1,779	1,735	1,742	2,900	1,742
2018-10-30	1,668	1,819	1,668	1,819	2,300	1,819
2018-10-29	1,721	1,721	1,635	1,708	3,600	1,708
2018-10-26	1,761	1,784	1,719	1,719	2,600	1,719
2018-10-25	1,810	1,810	1,700	1,751	13,600	1,751
2018-10-24	1,821	1,838	1,821	1,822	2,200	1,822
2018-10-23	1,821	1,872	1,820	1,820	4,700	1,820
2018-10-22	1,821	1,857	1,821	1,822	3,100	1,822
2018-10-19	1,836	1,878	1,781	1,838	3,000	1,838
2018-10-18	1,808	1,862	1,779	1,843	5,300	1,843
2018-10-17	1,785	1,824	1,734	1,816	3,600	1,816
2018-10-16	1,731	1,787	1,731	1,784	2,500	1,784
2018-10-15	1,807	1,820	1,711	1,726	5,800	1,726
2018-10-12	1,790	1,827	1,757	1,792	2,500	1,792
2018-10-11	1,826	1,826	1,723	1,790	7,900	1,790
2018-10-10	1,866	1,880	1,861	1,861	2,900	1,861
2018-10-09	1,898	1,932	1,829	1,863	9,200	1,863
2018-10-05	1,892	1,940	1,892	1,897	4,300	1,897
2018-10-04	1,921	1,959	1,892	1,892	5,200	1,892
2018-10-03	1,985	1,985	1,922	1,931	4,500	1,931
2018-10-02	1,977	1,986	1,932	1,954	6,700	1,954
2018-10-01	1,909	1,934	1,890	1,920	5,600	1,920
2018-09-28	1,914	1,920	1,881	1,882	7,200	1,882
2018-09-27	1,851	1,920	1,851	1,884	9,300	1,884
2018-09-26	1,885	1,885	1,825	1,868	7,400	1,868
2018-09-25	1,816	1,845	1,813	1,845	6,900	1,845
2018-09-21	1,811	1,840	1,810	1,815	4,700	1,815
2018-09-20	1,810	1,819	1,803	1,804	3,900	1,804
2018-09-19	1,850	1,868	1,810	1,810	6,100	1,810
2018-09-18	1,790	1,896	1,790	1,838	9,300	1,838
2018-09-14	1,740	1,780	1,733	1,750	5,300	1,750
2018-09-13	1,805	1,830	1,700	1,726	21,600	1,726
2018-09-12	1,899	1,899	1,815	1,837	10,300	1,837
2018-09-11	1,852	1,934	1,843	1,898	6,700	1,898
2018-09-10	1,849	1,897	1,815	1,860	7,800	1,860
2018-09-07	1,766	1,822	1,721	1,815	8,700	1,815
2018-09-06	1,860	1,860	1,800	1,806	4,700	1,806
2018-09-05	1,890	1,890	1,820	1,820	5,400	1,820
2018-09-04	1,892	1,932	1,890	1,890	3,200	1,890
2018-09-03	1,930	1,934	1,893	1,912	4,700	1,912
2018-08-31	1,959	1,959	1,910	1,910	5,600	1,910
2018-08-30	1,956	1,976	1,932	1,969	6,500	1,969
2018-08-29	1,970	1,971	1,876	1,905	2,000	1,905
2018-08-28	1,990	1,990	1,819	1,939	14,200	1,939
2018-08-27	1,948	1,988	1,924	1,976	7,200	1,976
2018-08-24	1,885	1,928	1,850	1,910	6,200	1,910
2018-08-23	1,760	1,978	1,760	1,935	21,000	1,935
2018-08-22	1,692	1,758	1,692	1,736	3,100	1,736
2018-08-21	1,759	1,759	1,673	1,692	11,500	1,692
2018-08-20	1,790	1,808	1,763	1,766	3,700	1,766
2018-08-17	1,806	1,816	1,779	1,790	4,300	1,790
2018-08-16	1,830	1,830	1,721	1,760	19,600	1,760
2018-08-15	1,917	1,951	1,831	1,843	13,600	1,843
2018-08-14	1,891	1,938	1,871	1,907	7,100	1,907
2018-08-13	2,017	2,017	1,840	1,890	17,200	1,890
2018-08-10	2,031	2,031	1,964	1,980	11,400	1,980
2018-08-09	1,990	2,058	1,982	2,030	10,800	2,030
2018-08-08	1,950	2,054	1,950	1,950	24,600	1,950
2018-08-07	2,030	2,095	1,931	1,933	22,200	1,933
2018-08-06	2,195	2,226	1,998	2,021	19,400	2,021
2018-08-03	2,450	2,450	2,165	2,217	19,100	2,217
2018-08-02	2,629	2,629	2,400	2,400	12,900	2,400
2018-08-01	2,400	2,630	2,400	2,628	18,500	2,628
2018-07-31	2,570	2,570	2,353	2,391	10,700	2,391
2018-07-30	2,513	2,584	2,509	2,553	4,700	2,553
2018-07-27	2,502	2,531	2,502	2,507	3,700	2,507
2018-07-26	2,522	2,574	2,514	2,514	6,000	2,514
2018-07-25	2,610	2,610	2,501	2,562	5,100	2,562
2018-07-24	2,731	2,769	2,613	2,613	19,800	2,613
2018-07-23	2,600	2,864	2,558	2,828	44,800	2,828
2018-07-20	2,499	2,499	2,463	2,465	6,300	2,465
2018-07-19	2,512	2,512	2,463	2,490	8,700	2,490
2018-07-18	2,449	2,523	2,447	2,510	9,400	2,510
2018-07-17	2,417	2,464	2,417	2,447	9,000	2,447
2018-07-13	2,375	2,430	2,340	2,417	9,300	2,417
2018-07-12	2,298	2,356	2,275	2,355	7,400	2,355
2018-07-11	2,319	2,319	2,242	2,262	9,200	2,262
2018-07-10	2,281	2,309	2,220	2,277	5,600	2,277
2018-07-09	2,060	2,275	2,057	2,275	12,500	2,275
2018-07-06	2,038	2,074	2,002	2,056	9,500	2,056
2018-07-05	2,047	2,057	2,015	2,039	6,500	2,039
2018-07-04	2,001	2,039	1,990	2,024	6,200	2,024
2018-07-03	2,085	2,085	2,000	2,001	8,900	2,001
2018-07-02	2,117	2,117	2,050	2,050	9,000	2,050
2018-06-29	2,058	2,120	2,027	2,082	15,200	2,082
2018-06-28	2,021	2,034	1,961	2,020	19,200	2,020
2018-06-27	2,163	2,177	2,024	2,024	19,300	2,024
2018-06-26	2,206	2,206	2,121	2,142	19,000	2,142
2018-06-25	2,350	2,350	2,200	2,256	20,100	2,256
2018-06-22	2,388	2,406	2,326	2,334	10,200	2,334
2018-06-21	2,413	2,418	2,325	2,390	22,200	2,390
2018-06-20	2,431	2,510	2,404	2,436	45,600	2,436
2018-06-19	2,315	2,428	2,306	2,418	30,900	2,418
2018-06-18	2,322	2,327	2,290	2,316	14,700	2,316
2018-06-15	2,257	2,330	2,257	2,295	8,900	2,295
2018-06-14	2,221	2,244	2,221	2,230	1,300	2,230
2018-06-13	2,300	2,305	2,236	2,243	3,300	2,243
2018-06-12	2,327	2,332	2,281	2,300	3,200	2,300
2018-06-11	2,228	2,279	2,201	2,279	6,800	2,279
2018-06-08	2,294	2,294	2,256	2,256	2,900	2,256
2018-06-07	2,299	2,299	2,257	2,286	5,600	2,286
2018-06-06	2,311	2,320	2,211	2,245	9,700	2,245
2018-06-05	2,365	2,385	2,181	2,261	20,100	2,261
2018-06-04	2,252	2,350	2,215	2,327	19,700	2,327
2018-06-01	2,064	2,241	2,064	2,210	30,200	2,210
2018-05-31	2,020	2,080	1,959	2,080	19,700	2,080
2018-05-30	1,919	2,008	1,919	1,992	9,900	1,992
2018-05-29	1,929	1,930	1,895	1,919	8,800	1,919
2018-05-28	2,010	2,010	1,875	1,929	13,200	1,929
2018-05-25	2,027	2,027	1,980	2,010	4,600	2,010
2018-05-24	2,009	2,030	2,006	2,027	12,200	2,027
2018-05-23	2,010	2,010	1,966	1,992	4,600	1,992
2018-05-22	2,012	2,014	1,979	2,010	5,800	2,010
2018-05-21	2,028	2,028	1,962	1,972	11,900	1,972
2018-05-18	2,025	2,041	1,991	2,021	8,800	2,021
2018-05-17	2,071	2,095	1,973	1,985	18,500	1,985
2018-05-16	1,900	2,049	1,883	2,029	45,000	2,029
2018-05-15	1,817	1,878	1,813	1,870	16,800	1,870
2018-05-14	1,760	1,938	1,737	1,813	46,900	1,813
2018-05-11	1,699	1,731	1,681	1,692	8,900	1,692
2018-05-10	1,686	1,696	1,670	1,694	1,700	1,694
2018-05-09	1,678	1,710	1,651	1,688	5,200	1,688
2018-05-08	1,675	1,690	1,671	1,677	1,600	1,677
2018-05-07	1,695	1,706	1,667	1,672	3,500	1,672
2018-05-02	1,706	1,724	1,706	1,707	1,800	1,707
2018-05-01	1,736	1,768	1,701	1,738	1,600	1,738
2018-04-27	1,767	1,774	1,736	1,736	3,500	1,736
2018-04-26	1,756	1,770	1,715	1,732	7,200	1,732
2018-04-25	1,759	1,787	1,759	1,768	4,600	1,768
2018-04-24	1,777	1,805	1,774	1,799	10,200	1,799
2018-04-23	1,765	1,810	1,762	1,775	8,900	1,775
2018-04-20	1,746	1,793	1,742	1,776	16,800	1,776
2018-04-19	1,732	1,764	1,690	1,747	6,800	1,747
2018-04-18	1,679	1,724	1,679	1,724	6,000	1,724
2018-04-17	1,666	1,706	1,631	1,665	10,700	1,665
2018-04-16	1,716	1,718	1,660	1,675	4,800	1,675
2018-04-13	1,695	1,758	1,695	1,716	7,800	1,716
2018-04-12	1,720	1,747	1,680	1,710	13,300	1,710
2018-04-11	1,701	1,715	1,620	1,712	3,800	1,712
2018-04-10	1,652	1,705	1,619	1,699	7,800	1,699
2018-04-09	1,718	1,726	1,661	1,687	13,300	1,687
2018-04-06	1,764	1,780	1,736	1,758	8,000	1,758
2018-04-05	1,764	1,815	1,745	1,780	21,000	1,780
2018-04-04	1,757	1,768	1,727	1,729	4,700	1,729
2018-04-03	1,728	1,759	1,705	1,758	8,200	1,758
2018-03-30	1,668	1,707	1,660	1,691	4,300	1,691
2018-03-29	1,620	1,690	1,618	1,675	8,800	1,675
2018-03-28	1,556	1,617	1,556	1,604	5,400	1,604
2018-03-27	1,560	1,617	1,512	1,593	7,900	1,593
2018-03-26	1,572	1,572	1,470	1,544	8,200	1,544
2018-03-23	1,602	1,624	1,576	1,577	9,200	1,577
2018-03-22	1,620	1,656	1,596	1,651	5,400	1,651
2018-03-20	1,606	1,634	1,580	1,603	7,400	1,603
2018-03-19	1,682	1,682	1,645	1,646	8,800	1,646
2018-03-16	1,626	1,658	1,626	1,642	7,600	1,642
2018-03-15	1,655	1,655	1,620	1,626	6,300	1,626
2018-03-14	1,620	1,660	1,620	1,655	4,600	1,655
2018-03-13	1,651	1,651	1,630	1,630	3,500	1,630
2018-03-12	1,618	1,660	1,613	1,660	14,300	1,660
2018-03-09	1,573	1,613	1,565	1,595	8,400	1,595
2018-03-08	1,614	1,615	1,556	1,573	9,100	1,573
2018-03-07	1,648	1,662	1,593	1,610	13,000	1,610
2018-03-06	1,596	1,665	1,596	1,650	22,200	1,650
2018-03-05	1,632	1,636	1,578	1,579	14,500	1,579
2018-03-02	1,639	1,668	1,635	1,643	9,100	1,643
2018-03-01	1,644	1,695	1,625	1,670	10,600	1,670
2018-02-28	1,627	1,680	1,627	1,663	7,700	1,663
2018-02-27	1,666	1,666	1,636	1,650	9,300	1,650
2018-02-26	1,700	1,700	1,650	1,651	7,300	1,651
2018-02-23	1,660	1,684	1,651	1,684	5,800	1,684
2018-02-22	1,700	1,712	1,654	1,660	17,400	1,660
2018-02-21	1,733	1,747	1,695	1,712	8,500	1,712
2018-02-20	1,765	1,780	1,716	1,723	12,000	1,723
2018-02-19	1,781	1,821	1,762	1,775	27,400	1,775
2018-02-16	1,697	1,828	1,697	1,795	27,800	1,795
2018-02-15	1,700	1,725	1,689	1,697	7,900	1,697
2018-02-14	1,635	1,717	1,600	1,685	15,800	1,685
2018-02-13	1,725	1,755	1,669	1,669	15,300	1,669
2018-02-09	1,590	1,755	1,580	1,755	34,000	1,755
2018-02-08	1,688	1,741	1,642	1,738	29,200	1,738
2018-02-07	1,733	1,733	1,602	1,610	41,700	1,610
2018-02-06	1,588	1,605	1,452	1,565	66,600	1,565
2018-02-05	1,800	1,810	1,726	1,754	47,900	1,754
2018-02-02	1,826	1,876	1,795	1,820	57,500	1,820
2018-02-01	1,815	1,835	1,743	1,794	116,600	1,794
2018-01-31	2,120	2,417	1,690	1,735	277,300	1,735
2018-01-30	2,049	2,174	2,020	2,170	30,200	2,170
2018-01-29	2,170	2,182	2,035	2,070	29,900	2,070
2018-01-26	2,180	2,211	2,135	2,166	16,100	2,166
2018-01-25	2,177	2,190	2,125	2,151	12,300	2,151
2018-01-24	2,228	2,288	2,180	2,206	24,800	2,206
2018-01-23	2,222	2,296	2,201	2,259	14,500	2,259
2018-01-22	2,252	2,269	2,171	2,246	13,000	2,246
2018-01-19	2,200	2,294	2,124	2,257	37,100	2,257
2018-01-18	2,375	2,375	2,213	2,243	42,200	2,243
2018-01-17	2,487	2,487	2,380	2,380	58,200	2,380
2018-01-16	2,532	2,623	2,502	2,537	59,100	2,537
2018-01-15	2,501	2,508	2,454	2,496	13,900	2,496
2018-01-12	2,580	2,585	2,466	2,496	16,400	2,496
2018-01-11	2,433	2,509	2,432	2,509	8,100	2,509
2018-01-10	2,508	2,578	2,442	2,471	18,000	2,471
2018-01-09	2,580	2,740	2,503	2,530	41,600	2,530
2018-01-05	2,501	2,600	2,452	2,549	22,500	2,549
2018-01-04	2,550	2,569	2,500	2,546	39,400	2,546

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31