6039 (株)日本動物高度医療センター の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,498 | 1,570 | 1,481 | 1,563 | 31,100 | 1,563 |
| 2015-12-29 | 1,409 | 1,510 | 1,409 | 1,498 | 22,400 | 1,498 |
| 2015-12-28 | 1,441 | 1,488 | 1,402 | 1,439 | 13,800 | 1,439 |
| 2015-12-25 | 1,395 | 1,395 | 1,349 | 1,351 | 48,200 | 1,351 |
| 2015-12-24 | 1,405 | 1,441 | 1,381 | 1,390 | 43,200 | 1,390 |
| 2015-12-22 | 1,470 | 1,473 | 1,406 | 1,429 | 16,200 | 1,429 |
| 2015-12-21 | 1,495 | 1,515 | 1,462 | 1,473 | 32,300 | 1,473 |
| 2015-12-18 | 1,495 | 1,510 | 1,491 | 1,507 | 12,500 | 1,507 |
| 2015-12-17 | 1,501 | 1,530 | 1,501 | 1,523 | 13,600 | 1,523 |
| 2015-12-16 | 1,481 | 1,500 | 1,481 | 1,495 | 19,300 | 1,495 |
| 2015-12-15 | 1,490 | 1,519 | 1,471 | 1,471 | 19,400 | 1,471 |
| 2015-12-14 | 1,500 | 1,500 | 1,485 | 1,495 | 5,100 | 1,495 |
| 2015-12-11 | 1,510 | 1,529 | 1,498 | 1,519 | 12,200 | 1,519 |
| 2015-12-10 | 1,536 | 1,546 | 1,522 | 1,527 | 11,500 | 1,527 |
| 2015-12-09 | 1,562 | 1,571 | 1,525 | 1,546 | 17,300 | 1,546 |
| 2015-12-08 | 1,598 | 1,600 | 1,569 | 1,579 | 18,600 | 1,579 |
| 2015-12-07 | 1,603 | 1,614 | 1,600 | 1,605 | 9,100 | 1,605 |
| 2015-12-04 | 1,601 | 1,620 | 1,600 | 1,601 | 11,900 | 1,601 |
| 2015-12-03 | 1,627 | 1,641 | 1,626 | 1,638 | 13,400 | 1,638 |
| 2015-12-02 | 1,655 | 1,658 | 1,645 | 1,651 | 7,500 | 1,651 |
| 2015-12-01 | 1,630 | 1,657 | 1,630 | 1,652 | 12,000 | 1,652 |
| 2015-11-30 | 1,665 | 1,665 | 1,630 | 1,642 | 13,100 | 1,642 |
| 2015-11-27 | 1,658 | 1,658 | 1,642 | 1,655 | 11,100 | 1,655 |
| 2015-11-26 | 1,657 | 1,660 | 1,632 | 1,658 | 18,300 | 1,658 |
| 2015-11-25 | 1,655 | 1,660 | 1,646 | 1,650 | 10,300 | 1,650 |
| 2015-11-24 | 1,652 | 1,657 | 1,637 | 1,650 | 15,300 | 1,650 |
| 2015-11-20 | 1,660 | 1,664 | 1,648 | 1,652 | 8,500 | 1,652 |
| 2015-11-19 | 1,625 | 1,674 | 1,625 | 1,671 | 24,900 | 1,671 |
| 2015-11-18 | 1,635 | 1,635 | 1,606 | 1,619 | 16,400 | 1,619 |
| 2015-11-17 | 1,646 | 1,646 | 1,623 | 1,628 | 8,400 | 1,628 |
| 2015-11-16 | 1,649 | 1,658 | 1,629 | 1,634 | 12,200 | 1,634 |
| 2015-11-13 | 1,648 | 1,664 | 1,621 | 1,660 | 9,900 | 1,660 |
| 2015-11-12 | 1,620 | 1,675 | 1,618 | 1,656 | 26,900 | 1,656 |
| 2015-11-11 | 1,615 | 1,626 | 1,604 | 1,618 | 10,200 | 1,618 |
| 2015-11-10 | 1,605 | 1,630 | 1,601 | 1,615 | 13,400 | 1,615 |
| 2015-11-09 | 1,678 | 1,678 | 1,618 | 1,619 | 20,300 | 1,619 |
| 2015-11-06 | 1,679 | 1,682 | 1,596 | 1,653 | 58,900 | 1,653 |
| 2015-11-05 | 1,685 | 1,767 | 1,685 | 1,759 | 35,400 | 1,759 |
| 2015-11-04 | 1,722 | 1,741 | 1,673 | 1,685 | 31,500 | 1,685 |
| 2015-11-02 | 1,660 | 1,795 | 1,640 | 1,760 | 110,300 | 1,760 |
| 2015-10-30 | 1,587 | 1,622 | 1,555 | 1,620 | 33,000 | 1,620 |
| 2015-10-29 | 1,550 | 1,570 | 1,530 | 1,550 | 11,100 | 1,550 |
| 2015-10-28 | 1,600 | 1,600 | 1,547 | 1,572 | 12,400 | 1,572 |
| 2015-10-27 | 1,547 | 1,610 | 1,531 | 1,587 | 28,500 | 1,587 |
| 2015-10-26 | 1,527 | 1,529 | 1,504 | 1,523 | 10,900 | 1,523 |
| 2015-10-23 | 1,495 | 1,510 | 1,485 | 1,485 | 11,300 | 1,485 |
| 2015-10-22 | 1,480 | 1,500 | 1,480 | 1,499 | 9,300 | 1,499 |
| 2015-10-21 | 1,478 | 1,517 | 1,478 | 1,490 | 7,200 | 1,490 |
| 2015-10-20 | 1,528 | 1,528 | 1,490 | 1,497 | 6,200 | 1,497 |
| 2015-10-19 | 1,515 | 1,528 | 1,486 | 1,528 | 6,600 | 1,528 |
| 2015-10-16 | 1,476 | 1,495 | 1,450 | 1,495 | 10,500 | 1,495 |
| 2015-10-15 | 1,449 | 1,480 | 1,445 | 1,470 | 8,600 | 1,470 |
| 2015-10-14 | 1,520 | 1,520 | 1,456 | 1,460 | 17,300 | 1,460 |
| 2015-10-13 | 1,530 | 1,540 | 1,510 | 1,524 | 16,000 | 1,524 |
| 2015-10-09 | 1,472 | 1,538 | 1,472 | 1,529 | 24,700 | 1,529 |
| 2015-10-08 | 1,450 | 1,506 | 1,450 | 1,472 | 22,600 | 1,472 |
| 2015-10-07 | 1,446 | 1,460 | 1,438 | 1,459 | 11,800 | 1,459 |
| 2015-10-06 | 1,430 | 1,480 | 1,430 | 1,446 | 25,900 | 1,446 |
| 2015-10-05 | 1,415 | 1,439 | 1,410 | 1,424 | 12,300 | 1,424 |
| 2015-10-02 | 1,400 | 1,433 | 1,400 | 1,423 | 18,000 | 1,423 |
| 2015-10-01 | 1,450 | 1,471 | 1,418 | 1,428 | 17,000 | 1,428 |
| 2015-09-30 | 1,445 | 1,445 | 1,407 | 1,425 | 16,000 | 1,425 |
| 2015-09-29 | 1,458 | 1,458 | 1,400 | 1,415 | 16,600 | 1,415 |
| 2015-09-28 | 1,502 | 1,502 | 1,420 | 1,459 | 13,400 | 1,459 |
| 2015-09-25 | 1,382 | 1,424 | 1,382 | 1,413 | 9,600 | 1,413 |
| 2015-09-24 | 1,420 | 1,435 | 1,396 | 1,403 | 12,700 | 1,403 |
| 2015-09-18 | 1,461 | 1,497 | 1,461 | 1,472 | 8,400 | 1,472 |
| 2015-09-17 | 1,478 | 1,519 | 1,461 | 1,501 | 25,200 | 1,501 |
| 2015-09-16 | 1,530 | 1,530 | 1,427 | 1,448 | 19,900 | 1,448 |
| 2015-09-15 | 1,435 | 1,479 | 1,416 | 1,479 | 18,500 | 1,479 |
| 2015-09-14 | 1,395 | 1,458 | 1,395 | 1,406 | 25,000 | 1,406 |
| 2015-09-11 | 1,318 | 1,430 | 1,318 | 1,378 | 38,300 | 1,378 |
| 2015-09-10 | 1,300 | 1,328 | 1,290 | 1,324 | 22,400 | 1,324 |
| 2015-09-09 | 1,318 | 1,355 | 1,298 | 1,354 | 29,900 | 1,354 |
| 2015-09-08 | 1,307 | 1,321 | 1,260 | 1,261 | 31,900 | 1,261 |
| 2015-09-07 | 1,331 | 1,350 | 1,280 | 1,310 | 39,700 | 1,310 |
| 2015-09-04 | 1,423 | 1,423 | 1,341 | 1,368 | 32,800 | 1,368 |
| 2015-09-03 | 1,510 | 1,510 | 1,403 | 1,418 | 19,600 | 1,418 |
| 2015-09-02 | 1,401 | 1,475 | 1,401 | 1,429 | 20,700 | 1,429 |
| 2015-09-01 | 1,542 | 1,542 | 1,459 | 1,460 | 14,400 | 1,460 |
| 2015-08-31 | 1,600 | 1,600 | 1,501 | 1,526 | 18,600 | 1,526 |
| 2015-08-28 | 1,580 | 1,597 | 1,550 | 1,577 | 17,200 | 1,577 |
| 2015-08-27 | 1,550 | 1,575 | 1,530 | 1,549 | 17,300 | 1,549 |
| 2015-08-26 | 1,499 | 1,500 | 1,446 | 1,500 | 28,000 | 1,500 |
| 2015-08-25 | 1,400 | 1,595 | 1,350 | 1,431 | 83,400 | 1,431 |
| 2015-08-24 | 1,611 | 1,630 | 1,421 | 1,490 | 91,500 | 1,490 |
| 2015-08-21 | 1,720 | 1,770 | 1,680 | 1,680 | 47,700 | 1,680 |
| 2015-08-20 | 1,770 | 1,865 | 1,735 | 1,801 | 43,900 | 1,801 |
| 2015-08-19 | 1,840 | 1,848 | 1,785 | 1,785 | 19,000 | 1,785 |
| 2015-08-18 | 1,859 | 1,859 | 1,830 | 1,835 | 11,100 | 1,835 |
| 2015-08-17 | 1,861 | 1,881 | 1,850 | 1,859 | 8,700 | 1,859 |
| 2015-08-14 | 1,855 | 1,888 | 1,846 | 1,860 | 11,300 | 1,860 |
| 2015-08-13 | 1,837 | 1,890 | 1,837 | 1,862 | 16,300 | 1,862 |
| 2015-08-12 | 1,861 | 1,938 | 1,826 | 1,836 | 40,500 | 1,836 |
| 2015-08-11 | 1,897 | 1,897 | 1,826 | 1,860 | 21,400 | 1,860 |
| 2015-08-10 | 1,901 | 1,927 | 1,873 | 1,873 | 42,000 | 1,873 |
| 2015-08-07 | 1,797 | 1,964 | 1,785 | 1,920 | 136,900 | 1,920 |
| 2015-08-06 | 1,730 | 1,765 | 1,715 | 1,731 | 12,600 | 1,731 |
| 2015-08-05 | 1,750 | 1,750 | 1,715 | 1,735 | 14,000 | 1,735 |
| 2015-08-04 | 1,757 | 1,762 | 1,742 | 1,758 | 10,600 | 1,758 |
| 2015-08-03 | 1,740 | 1,764 | 1,740 | 1,753 | 7,700 | 1,753 |
| 2015-07-31 | 1,718 | 1,755 | 1,702 | 1,732 | 12,300 | 1,732 |
| 2015-07-30 | 1,762 | 1,765 | 1,706 | 1,714 | 19,400 | 1,714 |
| 2015-07-29 | 1,759 | 1,784 | 1,738 | 1,743 | 25,600 | 1,743 |
| 2015-07-28 | 1,750 | 1,775 | 1,742 | 1,770 | 21,100 | 1,770 |
| 2015-07-27 | 1,881 | 1,881 | 1,795 | 1,797 | 20,600 | 1,797 |
| 2015-07-24 | 1,890 | 1,893 | 1,859 | 1,859 | 34,500 | 1,859 |
| 2015-07-23 | 1,902 | 1,995 | 1,858 | 1,921 | 137,800 | 1,921 |
| 2015-07-22 | 1,700 | 1,976 | 1,699 | 1,909 | 258,100 | 1,909 |
| 2015-07-21 | 1,696 | 1,706 | 1,685 | 1,690 | 40,900 | 1,690 |
| 2015-07-17 | 1,760 | 1,795 | 1,686 | 1,701 | 53,700 | 1,701 |
| 2015-07-16 | 1,800 | 1,800 | 1,709 | 1,729 | 35,900 | 1,729 |
| 2015-07-15 | 1,760 | 1,839 | 1,760 | 1,765 | 62,200 | 1,765 |
| 2015-07-14 | 1,675 | 1,772 | 1,654 | 1,762 | 43,700 | 1,762 |
| 2015-07-13 | 1,648 | 1,661 | 1,640 | 1,643 | 14,600 | 1,643 |
| 2015-07-10 | 1,680 | 1,680 | 1,620 | 1,631 | 33,000 | 1,631 |
| 2015-07-09 | 1,631 | 1,699 | 1,550 | 1,680 | 87,100 | 1,680 |
| 2015-07-08 | 1,835 | 1,850 | 1,704 | 1,724 | 60,700 | 1,724 |
| 2015-07-07 | 1,826 | 1,890 | 1,826 | 1,874 | 31,000 | 1,874 |
| 2015-07-06 | 1,833 | 1,849 | 1,800 | 1,830 | 60,800 | 1,830 |
| 2015-07-03 | 1,910 | 1,915 | 1,883 | 1,890 | 37,700 | 1,890 |
| 2015-07-02 | 1,982 | 1,982 | 1,925 | 1,932 | 28,000 | 1,932 |
| 2015-07-01 | 1,942 | 1,981 | 1,922 | 1,977 | 31,000 | 1,977 |
| 2015-06-30 | 1,960 | 1,980 | 1,915 | 1,952 | 17,500 | 1,952 |
| 2015-06-29 | 1,990 | 2,013 | 1,770 | 1,965 | 49,600 | 1,965 |
| 2015-06-26 | 2,036 | 2,059 | 2,021 | 2,022 | 39,500 | 2,022 |
| 2015-06-25 | 2,087 | 2,092 | 2,048 | 2,071 | 44,300 | 2,071 |
| 2015-06-24 | 2,100 | 2,113 | 2,089 | 2,089 | 18,900 | 2,089 |
| 2015-06-23 | 2,121 | 2,124 | 2,094 | 2,096 | 29,500 | 2,096 |
| 2015-06-22 | 2,102 | 2,120 | 2,082 | 2,100 | 34,000 | 2,100 |
| 2015-06-19 | 2,105 | 2,124 | 2,100 | 2,100 | 23,000 | 2,100 |
| 2015-06-18 | 2,150 | 2,150 | 2,102 | 2,103 | 28,200 | 2,103 |
| 2015-06-17 | 2,173 | 2,190 | 2,150 | 2,153 | 16,900 | 2,153 |
| 2015-06-16 | 2,180 | 2,184 | 2,162 | 2,167 | 13,400 | 2,167 |
| 2015-06-15 | 2,229 | 2,245 | 2,177 | 2,180 | 22,700 | 2,180 |
| 2015-06-12 | 2,210 | 2,252 | 2,178 | 2,214 | 47,800 | 2,214 |
| 2015-06-11 | 2,181 | 2,229 | 2,181 | 2,197 | 23,300 | 2,197 |
| 2015-06-10 | 2,210 | 2,247 | 2,151 | 2,188 | 37,400 | 2,188 |
| 2015-06-09 | 2,255 | 2,279 | 2,207 | 2,211 | 60,700 | 2,211 |
| 2015-06-08 | 2,470 | 2,473 | 2,281 | 2,315 | 145,900 | 2,315 |
| 2015-06-05 | 2,250 | 2,429 | 2,213 | 2,400 | 218,600 | 2,400 |
| 2015-06-04 | 2,170 | 2,324 | 2,162 | 2,267 | 77,100 | 2,267 |
| 2015-06-03 | 2,165 | 2,229 | 2,151 | 2,179 | 23,500 | 2,179 |
| 2015-06-02 | 2,200 | 2,213 | 2,157 | 2,173 | 22,600 | 2,173 |
| 2015-06-01 | 2,150 | 2,247 | 2,140 | 2,209 | 31,000 | 2,209 |
| 2015-05-29 | 2,170 | 2,198 | 2,151 | 2,167 | 29,500 | 2,167 |
| 2015-05-28 | 2,216 | 2,262 | 2,211 | 2,220 | 22,500 | 2,220 |
| 2015-05-27 | 2,241 | 2,250 | 2,192 | 2,211 | 34,400 | 2,211 |
| 2015-05-26 | 2,363 | 2,383 | 2,264 | 2,268 | 44,000 | 2,268 |
| 2015-05-25 | 2,320 | 2,460 | 2,300 | 2,349 | 136,600 | 2,349 |
| 2015-05-22 | 2,134 | 2,420 | 2,114 | 2,399 | 431,300 | 2,399 |
| 2015-05-21 | 2,100 | 2,142 | 2,100 | 2,102 | 27,700 | 2,102 |
| 2015-05-20 | 2,110 | 2,134 | 2,101 | 2,101 | 29,200 | 2,101 |
| 2015-05-19 | 2,045 | 2,146 | 2,021 | 2,142 | 60,900 | 2,142 |
| 2015-05-18 | 2,060 | 2,085 | 2,030 | 2,035 | 67,400 | 2,035 |
| 2015-05-15 | 2,201 | 2,227 | 2,090 | 2,096 | 101,100 | 2,096 |
| 2015-05-14 | 2,199 | 2,257 | 2,161 | 2,201 | 45,600 | 2,201 |
| 2015-05-13 | 2,229 | 2,229 | 2,130 | 2,178 | 41,900 | 2,178 |
| 2015-05-12 | 2,305 | 2,324 | 2,159 | 2,236 | 42,600 | 2,236 |
| 2015-05-11 | 2,100 | 2,340 | 2,100 | 2,308 | 106,600 | 2,308 |
| 2015-05-08 | 2,117 | 2,194 | 2,116 | 2,145 | 63,000 | 2,145 |
| 2015-05-07 | 2,250 | 2,260 | 2,200 | 2,206 | 30,400 | 2,206 |
| 2015-05-01 | 2,268 | 2,299 | 2,225 | 2,270 | 53,900 | 2,270 |
| 2015-04-30 | 2,479 | 2,479 | 2,305 | 2,318 | 73,600 | 2,318 |
| 2015-04-28 | 2,501 | 2,519 | 2,430 | 2,441 | 42,700 | 2,441 |
| 2015-04-27 | 2,448 | 2,503 | 2,434 | 2,484 | 47,700 | 2,484 |
| 2015-04-24 | 2,455 | 2,466 | 2,422 | 2,448 | 67,000 | 2,448 |
| 2015-04-23 | 2,470 | 2,623 | 2,461 | 2,483 | 184,700 | 2,483 |
| 2015-04-22 | 2,500 | 2,507 | 2,412 | 2,445 | 109,700 | 2,445 |
| 2015-04-21 | 2,536 | 2,545 | 2,451 | 2,500 | 118,600 | 2,500 |
| 2015-04-20 | 2,550 | 2,610 | 2,520 | 2,524 | 82,200 | 2,524 |
| 2015-04-17 | 2,666 | 2,712 | 2,580 | 2,610 | 148,200 | 2,610 |
| 2015-04-16 | 2,834 | 2,859 | 2,670 | 2,684 | 347,300 | 2,684 |
| 2015-04-15 | 2,590 | 2,800 | 2,573 | 2,784 | 689,600 | 2,784 |
| 2015-04-14 | 2,562 | 2,595 | 2,510 | 2,557 | 142,200 | 2,557 |
| 2015-04-13 | 2,660 | 2,665 | 2,503 | 2,578 | 228,500 | 2,578 |
| 2015-04-10 | 2,712 | 2,784 | 2,610 | 2,629 | 535,900 | 2,629 |
| 2015-04-09 | 2,426 | 2,720 | 2,356 | 2,692 | 1,099,800 | 2,692 |
| 2015-04-08 | 2,800 | 2,830 | 2,450 | 2,525 | 894,300 | 2,525 |
| 2015-04-07 | 2,971 | 3,025 | 2,881 | 2,881 | 791,000 | 2,881 |
| 2015-04-06 | 3,200 | 3,260 | 2,870 | 2,995 | 1,951,100 | 2,995 |
| 2015-04-03 | 3,205 | 3,350 | 2,962 | 3,145 | 2,090,600 | 3,145 |
| 2015-04-02 | 2,931 | 3,315 | 2,820 | 3,085 | 6,245,500 | 3,085 |
| 2015-04-01 | 2,343 | 2,881 | 2,223 | 2,881 | 4,702,000 | 2,881 |
| 2015-03-31 | 2,550 | 2,570 | 2,315 | 2,381 | 1,883,200 | 2,381 |
| 2015-03-30 | 2,240 | 2,529 | 2,202 | 2,450 | 5,038,900 | 2,450 |
| 2015-03-27 | 1,645 | 2,040 | 1,581 | 2,040 | 3,363,100 | 2,040 |
| 2015-03-26 | 1,630 | 1,761 | 1,451 | 1,640 | 2,481,600 | 1,640 |
分割・併合履歴 ： なし
