3540 (株)歯愛メディカルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,110	3,130	3,080	3,090	6,400	618
2019-12-27	3,200	3,200	3,105	3,120	11,000	624
2019-12-26	3,135	3,165	3,090	3,165	7,600	633
2019-12-25	3,125	3,170	3,070	3,135	10,900	627
2019-12-24	3,050	3,180	3,020	3,155	16,100	631
2019-12-23	3,135	3,150	3,070	3,075	11,400	615
2019-12-20	3,115	3,155	3,105	3,115	6,600	623
2019-12-19	3,100	3,165	3,090	3,105	11,200	621
2019-12-18	3,340	3,340	3,085	3,140	24,400	628
2019-12-17	3,305	3,345	3,255	3,295	11,500	659
2019-12-16	3,460	3,460	3,315	3,320	10,600	664
2019-12-13	3,290	3,460	3,290	3,430	11,600	686
2019-12-12	3,375	3,375	3,290	3,290	10,100	658
2019-12-11	3,445	3,445	3,370	3,375	7,600	675
2019-12-10	3,390	3,400	3,365	3,375	5,300	675
2019-12-09	3,395	3,435	3,345	3,390	9,700	678
2019-12-06	3,375	3,420	3,285	3,355	15,200	671
2019-12-05	3,540	3,540	3,365	3,410	16,800	682
2019-12-04	3,540	3,555	3,425	3,495	24,800	699
2019-12-03	3,600	3,625	3,460	3,570	32,900	714
2019-12-02	3,450	3,680	3,310	3,650	36,000	730
2019-11-29	3,450	3,650	3,380	3,450	86,700	690
2019-11-28	3,150	3,415	3,140	3,370	67,900	674
2019-11-27	3,130	3,130	3,080	3,090	12,400	618
2019-11-26	3,130	3,160	3,090	3,090	9,600	618
2019-11-25	3,115	3,115	3,075	3,100	9,900	620
2019-11-22	3,120	3,155	3,065	3,075	7,800	615
2019-11-21	3,150	3,185	3,040	3,100	11,400	620
2019-11-20	3,220	3,220	3,155	3,155	6,700	631
2019-11-19	3,115	3,250	3,080	3,250	20,500	650
2019-11-18	3,160	3,190	3,110	3,140	12,500	628
2019-11-15	3,145	3,230	3,135	3,215	26,500	643
2019-11-14	3,300	3,300	3,015	3,200	54,200	640
2019-11-13	3,200	3,405	3,065	3,255	165,900	651
2019-11-12	2,830	2,920	2,826	2,902	12,900	580.40
2019-11-11	2,834	2,869	2,815	2,832	11,300	566.40
2019-11-08	2,869	2,873	2,788	2,812	10,800	562.40
2019-11-07	2,859	2,875	2,829	2,868	8,800	573.60
2019-11-06	2,855	2,859	2,819	2,859	7,800	571.80
2019-11-05	2,828	2,848	2,790	2,823	10,100	564.60
2019-11-01	2,779	2,857	2,760	2,777	7,400	555.40
2019-10-31	2,801	2,804	2,761	2,790	6,700	558
2019-10-30	2,801	2,806	2,700	2,771	16,900	554.20
2019-10-29	2,799	2,826	2,766	2,801	16,900	560.20
2019-10-28	2,819	2,819	2,756	2,761	6,400	552.20
2019-10-25	2,796	2,796	2,740	2,740	6,200	548
2019-10-24	2,735	2,820	2,701	2,796	21,100	559.20
2019-10-23	2,689	2,743	2,616	2,724	7,800	544.80
2019-10-21	2,591	2,664	2,591	2,652	3,300	530.40
2019-10-18	2,610	2,634	2,589	2,590	6,900	518
2019-10-17	2,699	2,723	2,583	2,583	9,100	516.60
2019-10-16	2,701	2,728	2,651	2,698	8,600	539.60
2019-10-15	2,667	2,741	2,667	2,701	7,700	540.20
2019-10-11	2,767	2,767	2,651	2,680	12,400	536
2019-10-10	2,814	2,820	2,652	2,676	35,500	535.20
2019-10-09	2,759	2,869	2,732	2,831	18,600	566.20
2019-10-08	2,730	2,777	2,714	2,768	8,400	553.60
2019-10-07	2,705	2,739	2,684	2,730	11,000	546
2019-10-04	2,639	2,650	2,591	2,650	10,400	530
2019-10-03	2,526	2,587	2,490	2,587	10,100	517.40
2019-10-02	2,486	2,530	2,486	2,526	4,100	505.20
2019-10-01	2,510	2,510	2,475	2,506	3,900	501.20
2019-09-30	2,496	2,496	2,440	2,478	5,700	495.60
2019-09-27	2,434	2,465	2,433	2,446	2,600	489.20
2019-09-26	2,442	2,472	2,402	2,434	6,100	486.80
2019-09-25	2,446	2,446	2,419	2,442	3,200	488.40
2019-09-24	2,425	2,451	2,406	2,432	6,500	486.40
2019-09-20	2,422	2,428	2,395	2,421	3,800	484.20
2019-09-19	2,434	2,434	2,380	2,401	4,800	480.20
2019-09-18	2,475	2,475	2,365	2,400	10,200	480
2019-09-17	2,509	2,509	2,417	2,492	1,400	498.40
2019-09-13	2,480	2,532	2,480	2,481	2,500	496.20
2019-09-12	2,453	2,508	2,453	2,472	4,700	494.40
2019-09-11	2,473	2,512	2,473	2,495	1,000	499
2019-09-10	2,458	2,542	2,450	2,473	6,300	494.60
2019-09-09	2,444	2,460	2,412	2,458	5,200	491.60
2019-09-06	2,455	2,470	2,417	2,451	5,600	490.20
2019-09-05	2,380	2,490	2,370	2,465	7,700	493
2019-09-04	2,369	2,388	2,365	2,371	2,000	474.20
2019-09-03	2,371	2,391	2,370	2,370	3,000	474
2019-09-02	2,423	2,423	2,365	2,366	3,200	473.20
2019-08-30	2,383	2,440	2,379	2,400	10,300	480
2019-08-29	2,381	2,414	2,381	2,414	800	482.80
2019-08-28	2,430	2,430	2,380	2,417	4,100	483.40
2019-08-27	2,433	2,459	2,430	2,430	500	486
2019-08-26	2,473	2,499	2,429	2,460	3,300	492
2019-08-23	2,525	2,525	2,496	2,505	2,300	501
2019-08-22	2,461	2,575	2,461	2,491	3,000	498.20
2019-08-21	2,475	2,475	2,442	2,455	1,400	491
2019-08-20	2,519	2,519	2,477	2,477	700	495.40
2019-08-19	2,420	2,500	2,419	2,473	4,800	494.60
2019-08-16	2,384	2,426	2,360	2,370	6,800	474
2019-08-15	2,379	2,429	2,350	2,390	15,800	478
2019-08-14	2,500	2,516	2,462	2,489	5,900	497.80
2019-08-13	2,486	2,500	2,411	2,483	22,700	496.60
2019-08-09	2,747	2,748	2,586	2,586	9,200	517.20
2019-08-08	2,670	2,777	2,650	2,735	13,500	547
2019-08-07	2,560	2,626	2,529	2,620	4,800	524
2019-08-06	2,491	2,549	2,440	2,510	10,300	502
2019-08-05	2,620	2,648	2,520	2,541	18,700	508.20
2019-08-02	2,648	2,690	2,600	2,670	4,800	534
2019-08-01	2,653	2,798	2,648	2,670	10,200	534
2019-07-31	2,627	2,639	2,597	2,639	8,900	527.80
2019-07-30	2,675	2,690	2,625	2,627	7,800	525.40
2019-07-29	2,639	2,675	2,590	2,675	20,900	535
2019-07-26	2,675	2,675	2,633	2,639	6,000	527.80
2019-07-25	2,636	2,697	2,628	2,675	8,700	535
2019-07-24	2,676	2,676	2,631	2,636	10,800	527.20
2019-07-23	2,712	2,715	2,675	2,679	8,800	535.80
2019-07-22	2,647	2,721	2,647	2,701	15,400	540.20
2019-07-19	2,670	2,690	2,625	2,642	11,800	528.40
2019-07-18	2,688	2,688	2,627	2,669	11,300	533.80
2019-07-17	2,737	2,740	2,663	2,715	13,600	543
2019-07-16	2,746	2,763	2,729	2,733	7,300	546.60
2019-07-12	2,799	2,802	2,747	2,773	11,600	554.60
2019-07-11	2,755	2,803	2,743	2,802	6,700	560.40
2019-07-10	2,730	2,818	2,725	2,744	8,900	548.80
2019-07-09	2,860	2,860	2,741	2,745	12,700	549
2019-07-08	2,864	2,896	2,840	2,860	6,800	572
2019-07-05	2,903	2,924	2,866	2,870	10,600	574
2019-07-04	2,790	2,949	2,790	2,910	15,500	582
2019-07-03	2,830	2,830	2,789	2,789	6,100	557.80
2019-07-02	2,815	2,824	2,800	2,815	4,600	563
2019-07-01	2,774	2,852	2,774	2,820	4,500	564
2019-06-28	2,770	2,782	2,736	2,765	2,100	553
2019-06-27	2,738	2,775	2,734	2,765	3,300	553
2019-06-26	2,752	2,752	2,735	2,739	2,500	547.80
2019-06-25	2,742	2,770	2,739	2,755	5,600	551
2019-06-24	2,762	2,762	2,706	2,712	3,100	542.40
2019-06-21	2,770	2,788	2,750	2,762	3,200	552.40
2019-06-20	2,806	2,806	2,754	2,770	2,800	554
2019-06-19	2,811	2,840	2,749	2,773	5,500	554.60
2019-06-18	2,897	2,897	2,796	2,798	5,700	559.60
2019-06-17	2,905	2,930	2,852	2,897	5,400	579.40
2019-06-14	2,852	2,880	2,850	2,879	3,700	575.80
2019-06-13	2,862	2,862	2,800	2,822	5,800	564.40
2019-06-12	2,866	2,925	2,852	2,893	14,400	578.60
2019-06-11	2,676	2,807	2,676	2,804	15,900	560.80
2019-06-10	2,723	2,766	2,663	2,695	10,200	539
2019-06-07	2,796	2,796	2,690	2,714	9,400	542.80
2019-06-06	2,820	2,830	2,732	2,746	9,100	549.20
2019-06-05	2,789	2,830	2,762	2,819	7,600	563.80
2019-06-04	2,814	2,814	2,736	2,763	7,300	552.60
2019-06-03	2,893	2,893	2,781	2,814	9,500	562.80
2019-05-31	2,964	2,964	2,901	2,905	3,900	581
2019-05-30	2,985	2,985	2,917	2,923	12,300	584.60
2019-05-29	3,010	3,025	2,961	2,979	17,600	595.80
2019-05-28	3,045	3,060	3,000	3,025	7,200	605
2019-05-27	3,015	3,080	3,010	3,035	10,300	607
2019-05-24	3,060	3,080	3,005	3,010	12,800	602
2019-05-23	3,125	3,125	3,050	3,055	4,400	611
2019-05-22	3,110	3,175	3,095	3,100	6,200	620
2019-05-21	3,215	3,215	3,040	3,120	18,400	624
2019-05-20	3,260	3,285	3,180	3,180	14,500	636
2019-05-17	3,315	3,315	3,205	3,245	14,800	649
2019-05-16	3,400	3,400	3,240	3,255	23,200	651
2019-05-15	3,550	3,655	3,330	3,435	22,900	687
2019-05-14	3,335	3,745	3,325	3,530	60,700	706
2019-05-13	3,220	3,380	3,220	3,295	18,700	659
2019-05-10	3,230	3,265	3,160	3,240	6,700	648
2019-05-09	3,305	3,310	3,220	3,230	4,500	646
2019-05-08	3,250	3,280	3,200	3,280	5,300	656
2019-05-07	3,330	3,340	3,280	3,300	4,300	660
2019-04-26	3,365	3,365	3,270	3,340	7,800	668
2019-04-25	3,435	3,435	3,290	3,375	9,700	675
2019-04-24	3,425	3,540	3,385	3,435	12,900	687
2019-04-23	3,400	3,490	3,370	3,415	14,200	683
2019-04-22	3,550	3,780	3,340	3,340	49,300	668
2019-04-19	3,435	3,590	3,375	3,575	21,200	715
2019-04-18	3,500	3,500	3,330	3,365	12,600	673
2019-04-17	3,430	3,490	3,405	3,485	11,400	697
2019-04-16	3,310	3,450	3,290	3,400	14,500	680
2019-04-15	3,300	3,325	3,260	3,270	5,800	654
2019-04-12	3,335	3,360	3,255	3,255	5,900	651
2019-04-11	3,335	3,340	3,265	3,335	7,400	667
2019-04-10	3,300	3,340	3,180	3,335	18,500	667
2019-04-09	3,370	3,390	3,255	3,370	10,700	674
2019-04-08	3,490	3,590	3,330	3,330	27,800	666
2019-04-05	3,160	3,470	3,160	3,390	27,100	678
2019-04-04	3,225	3,250	3,190	3,210	6,200	642
2019-04-03	3,100	3,200	3,100	3,200	7,400	640
2019-04-02	3,145	3,160	3,070	3,140	6,400	628
2019-04-01	3,165	3,165	3,120	3,135	3,700	627
2019-03-29	3,110	3,140	3,050	3,095	8,200	619
2019-03-28	3,075	3,155	3,060	3,110	4,800	622
2019-03-27	3,160	3,160	3,100	3,105	4,600	621
2019-03-26	3,100	3,195	3,045	3,090	9,600	618
2019-03-25	3,140	3,230	3,110	3,110	6,500	622
2019-03-22	3,180	3,310	3,160	3,240	10,100	648
2019-03-20	3,250	3,300	3,205	3,240	2,700	648
2019-03-19	3,245	3,275	3,195	3,275	3,300	655
2019-03-18	3,280	3,325	3,240	3,240	2,500	648
2019-03-15	3,320	3,375	3,230	3,290	6,900	658
2019-03-14	3,305	3,355	3,210	3,225	8,100	645
2019-03-13	3,360	3,460	3,300	3,320	14,900	664
2019-03-12	3,110	3,360	3,110	3,300	15,600	660
2019-03-11	3,110	3,175	3,025	3,070	12,200	614
2019-03-08	3,205	3,290	3,110	3,130	12,100	626
2019-03-07	3,240	3,405	3,240	3,345	11,100	669
2019-03-06	3,525	3,600	3,360	3,380	18,000	676
2019-03-05	3,590	3,650	3,420	3,525	55,800	705
2019-03-04	3,185	3,580	3,185	3,570	46,900	714
2019-03-01	3,025	3,220	3,025	3,180	10,700	636
2019-02-28	3,025	3,070	3,020	3,055	5,700	611
2019-02-27	3,075	3,075	3,010	3,055	5,600	611
2019-02-26	3,090	3,095	3,030	3,080	3,800	616
2019-02-25	3,080	3,095	3,035	3,085	1,500	617
2019-02-22	3,075	3,090	3,035	3,085	3,300	617
2019-02-21	3,060	3,075	3,035	3,075	4,500	615
2019-02-20	3,025	3,090	3,025	3,080	3,900	616
2019-02-19	3,100	3,135	3,055	3,090	2,500	618
2019-02-18	3,130	3,155	3,035	3,070	4,200	614
2019-02-15	3,150	3,175	3,050	3,100	7,400	620
2019-02-14	3,220	3,225	3,150	3,150	3,600	630
2019-02-13	3,205	3,275	3,135	3,220	14,000	644
2019-02-12	3,235	3,280	3,145	3,275	9,900	655
2019-02-08	3,210	3,210	3,110	3,145	10,500	629
2019-02-07	3,290	3,290	3,190	3,200	4,600	640
2019-02-06	3,210	3,305	3,175	3,265	8,700	653
2019-02-05	3,270	3,270	3,175	3,210	8,300	642
2019-02-04	3,265	3,295	3,165	3,250	5,400	650
2019-02-01	3,355	3,390	3,270	3,280	13,700	656
2019-01-31	3,125	3,420	3,125	3,395	26,600	679
2019-01-30	3,235	3,235	3,110	3,110	11,200	622
2019-01-29	3,245	3,330	3,195	3,235	13,500	647
2019-01-28	3,430	3,525	3,205	3,245	28,600	649
2019-01-25	3,680	3,680	3,430	3,515	59,400	703
2019-01-24	3,630	4,100	3,615	3,640	209,300	728
2019-01-23	2,934	3,435	2,934	3,420	164,200	684
2019-01-22	2,921	2,962	2,821	2,931	16,100	586.20
2019-01-21	2,844	2,971	2,811	2,949	19,500	589.80
2019-01-18	2,712	2,779	2,712	2,779	5,300	555.80
2019-01-17	2,746	2,762	2,714	2,737	2,000	547.40
2019-01-16	2,763	2,796	2,710	2,710	5,600	542
2019-01-15	2,757	2,798	2,698	2,756	3,000	551.20
2019-01-11	2,752	2,836	2,752	2,755	3,200	551
2019-01-10	2,713	2,797	2,701	2,797	3,000	559.40
2019-01-09	2,727	2,831	2,682	2,713	8,200	542.60
2019-01-08	2,625	2,877	2,620	2,777	12,100	555.40
2019-01-07	2,541	2,659	2,541	2,638	8,200	527.60
2019-01-04	2,505	2,505	2,380	2,491	6,100	498.20

分割・併合履歴： [2024-06-27]1株→5株 [2017-11-06]1株→5株

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

3540 (株)歯愛メディカル の時系列データ [2019年度]

3540 (株)歯愛メディカルの時系列データ [2019年度]