1. HOME >
  2. 株価時系列 >
  3. 6039 >
  4. 2016年

6039 (株)日本動物高度医療センター の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5431,5651,5431,5607,4001,560
2016-12-291,5671,5671,5451,55112,1001,551
2016-12-281,5261,5531,5261,5516,5001,551
2016-12-271,5301,5501,5301,54920,0001,549
2016-12-261,5371,5461,5321,53412,1001,534
2016-12-221,5301,5511,5261,53113,1001,531
2016-12-211,5301,5551,5251,53517,9001,535
2016-12-201,5161,5221,5021,51911,3001,519
2016-12-191,5301,5331,5061,51411,1001,514
2016-12-161,5771,5781,5301,53413,1001,534
2016-12-151,5391,5671,5271,56012,0001,560
2016-12-141,5341,5351,5161,5356,3001,535
2016-12-131,5141,5401,5131,5356,4001,535
2016-12-121,5181,5281,5111,5156,1001,515
2016-12-091,5001,5191,5001,5178,2001,517
2016-12-081,5331,5351,5151,5207,4001,520
2016-12-071,5321,5451,5321,5352,8001,535
2016-12-061,5311,5411,5251,5323,4001,532
2016-12-051,5571,5571,5261,5318,3001,531
2016-12-021,5501,5671,5251,53112,8001,531
2016-12-011,5751,5751,5401,56515,3001,565
2016-11-301,5731,5731,5541,5706,8001,570
2016-11-291,5641,5731,5511,5565,6001,556
2016-11-281,5451,5751,5411,56214,6001,562
2016-11-251,5691,5701,5331,53716,0001,537
2016-11-241,5651,5701,5421,57019,7001,570
2016-11-221,5111,5381,5111,53513,6001,535
2016-11-211,4961,5141,4961,51014,7001,510
2016-11-181,4551,4901,4471,4847,2001,484
2016-11-171,4501,4551,4381,4559,9001,455
2016-11-161,4471,4701,4471,4557,3001,455
2016-11-151,4201,4601,4201,45110,7001,451
2016-11-141,4311,4311,4171,4213,8001,421
2016-11-111,3951,4121,3811,4018,2001,401
2016-11-101,4191,4211,3951,40311,1001,403
2016-11-091,4001,4101,3511,36021,8001,360
2016-11-081,4181,4201,4041,4199,0001,419
2016-11-071,3991,4351,3991,4028,4001,402
2016-11-041,3811,3811,3671,3787,4001,378
2016-11-021,3811,3981,3801,38214,1001,382
2016-11-011,4371,4401,3501,41016,5001,410
2016-10-311,4761,4761,4401,44010,6001,440
2016-10-281,4941,4971,4611,4767,7001,476
2016-10-271,4761,4961,4761,4948,0001,494
2016-10-261,4981,5001,4881,4996,7001,499
2016-10-251,4741,4881,4711,4836,7001,483
2016-10-241,4651,4811,4651,4807,3001,480
2016-10-211,4871,4871,4611,4619,5001,461
2016-10-201,5001,5001,4851,4877,5001,487
2016-10-191,5341,5341,4901,50812,7001,508
2016-10-171,5221,5231,5111,5134,8001,513
2016-10-131,5211,5391,5191,53010,4001,530
2016-10-121,5411,5411,5021,5218,7001,521
2016-10-111,5001,5291,5001,52816,0001,528
2016-10-071,4571,4941,4351,48617,9001,486
2016-10-061,4581,4591,4381,4577,3001,457
2016-10-051,4341,4651,4341,4507,0001,450
2016-10-041,4261,4361,4251,4335,3001,433
2016-10-031,4211,4301,4201,4263,8001,426
2016-09-301,4221,4241,4161,4203,3001,420
2016-09-291,4201,4311,4181,4226,4001,422
2016-09-281,4181,4321,4111,4124,2001,412
2016-09-271,4151,4381,4091,4138,7001,413
2016-09-261,4401,4441,4301,4302,2001,430
2016-09-231,4291,4331,4181,4314,0001,431
2016-09-211,4231,4231,4031,4102,1001,410
2016-09-201,3921,4091,3831,3944,8001,394
2016-09-161,4001,4001,3841,3923,0001,392
2016-09-151,4111,4321,3861,3867,4001,386
2016-09-141,4511,4521,4121,4128,8001,412
2016-09-131,4411,4541,4371,4444,4001,444
2016-09-121,4601,4641,4381,4537,4001,453
2016-09-091,4381,4651,4361,46511,2001,465
2016-09-081,4371,4591,4291,4599,9001,459
2016-09-071,4111,4321,4111,4309,4001,430
2016-09-061,3951,4241,3891,4245,0001,424
2016-09-051,3951,3951,3731,3908,3001,390
2016-09-021,3711,3831,3711,3803,2001,380
2016-09-011,3821,3981,3731,3804,7001,380
2016-08-311,3811,3901,3811,3822,4001,382
2016-08-301,3841,3971,3751,38010,0001,380
2016-08-291,3801,3851,3741,3835,4001,383
2016-08-261,3941,4001,3731,3748,3001,374
2016-08-251,3651,3941,3651,3842,3001,384
2016-08-241,3601,3801,3571,3635,3001,363
2016-08-231,3581,3661,3531,3555,8001,355
2016-08-221,3511,3911,3361,3587,0001,358
2016-08-191,3791,3811,3371,38116,9001,381
2016-08-181,4031,4031,3791,37911,8001,379
2016-08-171,4211,4221,3811,38228,4001,382
2016-08-161,4331,4601,4161,42018,1001,420
2016-08-151,4501,4551,4151,42524,8001,425
2016-08-121,3691,4611,3321,445129,4001,445
2016-08-101,6051,6491,6001,64912,2001,649
2016-08-091,5771,6051,5711,6057,3001,605
2016-08-081,6001,6181,5611,5776,8001,577
2016-08-051,6051,6451,5771,58314,1001,583
2016-08-041,6231,6491,6001,6066,0001,606
2016-08-031,6451,6581,6201,6255,4001,625
2016-08-021,6261,6761,6241,6669,0001,666
2016-08-011,6401,6441,6151,6264,5001,626
2016-07-291,6081,6531,5801,64013,6001,640
2016-07-281,6801,6801,6231,63015,0001,630
2016-07-271,6661,6771,6601,6777,6001,677
2016-07-261,6881,7001,6701,6768,2001,676
2016-07-251,6861,7001,6601,67310,8001,673
2016-07-221,6901,6931,6631,6658,2001,665
2016-07-211,7271,7271,6771,68815,4001,688
2016-07-201,7401,7611,7141,72711,8001,727
2016-07-191,7441,7451,7221,72810,7001,728
2016-07-151,7761,7821,7111,71821,1001,718
2016-07-141,6501,7761,6501,77475,0001,774
2016-07-131,6781,6851,6301,63716,6001,637
2016-07-121,6431,6601,6331,64113,0001,641
2016-07-111,6251,6301,5851,61213,3001,612
2016-07-081,5631,5981,5551,58524,8001,585
2016-07-071,6501,6501,5511,56119,1001,561
2016-07-061,6551,6801,5811,65019,5001,650
2016-07-051,6401,6971,6211,69039,3001,690
2016-07-041,6191,6431,5801,61521,3001,615
2016-07-011,6151,6151,5851,59013,8001,590
2016-06-301,6001,6001,5561,5669,3001,566
2016-06-291,5141,6001,5141,55015,2001,550
2016-06-281,4651,5241,4651,5124,9001,512
2016-06-271,4511,5371,4511,50228,3001,502
2016-06-241,6011,6201,3371,45062,0001,450
2016-06-231,5751,5891,5451,58114,6001,581
2016-06-221,6021,6121,5661,5759,0001,575
2016-06-211,5901,6511,5901,61215,3001,612
2016-06-201,5591,6321,5591,60130,3001,601
2016-06-171,5601,5981,5511,55215,4001,552
2016-06-161,6101,6461,5081,53745,4001,537
2016-06-151,5991,6691,5991,65014,5001,650
2016-06-141,7221,7341,6041,62443,8001,624
2016-06-131,8051,8051,7101,73527,6001,735
2016-06-101,8451,8451,7751,82062,9001,820
2016-06-091,6981,9681,6781,740229,3001,740
2016-06-081,6151,6301,6041,6207,7001,620
2016-06-071,6481,6481,5931,61013,7001,610
2016-06-061,6031,6241,5901,6179,5001,617
2016-06-031,6401,6401,5901,60414,1001,604
2016-06-021,6661,6661,5821,60026,2001,600
2016-06-011,6301,6591,6251,64512,8001,645
2016-05-311,6291,6481,6211,63017,9001,630
2016-05-301,5601,6201,5601,60929,8001,609
2016-05-271,6111,6291,5481,55856,3001,558
2016-05-261,6181,6401,6131,61820,4001,618
2016-05-251,6321,6481,6181,61818,6001,618
2016-05-241,6791,6891,6321,63220,1001,632
2016-05-231,7001,7091,6591,66130,6001,661
2016-05-201,6501,6721,6501,65620,2001,656
2016-05-191,6191,6701,6151,64623,7001,646
2016-05-181,6811,6941,5951,63841,4001,638
2016-05-171,6501,7231,6501,70043,3001,700
2016-05-161,7701,7981,6351,641109,1001,641
2016-05-131,8581,8581,7341,80680,9001,806
2016-05-121,9051,9501,8881,88859,7001,888
2016-05-111,9061,9451,9001,91529,2001,915
2016-05-101,9411,9801,9061,90655,1001,906
2016-05-092,0212,0291,9272,00362,9002,003
2016-05-062,0382,0741,9122,029125,2002,029
2016-05-021,8502,0391,8231,998155,9001,998
2016-04-281,8391,8911,7611,891111,1001,891
2016-04-271,7101,8601,6791,840130,2001,840
2016-04-261,6711,7361,6341,67648,9001,676
2016-04-251,6501,6711,6311,66513,3001,665
2016-04-221,6631,6631,6171,65010,7001,650
2016-04-211,6671,6821,6301,66317,9001,663
2016-04-201,6551,6761,6061,61228,6001,612
2016-04-191,6841,7371,6351,64662,5001,646
2016-04-181,6671,6831,6201,68152,2001,681
2016-04-151,4991,6641,4991,655102,9001,655
2016-04-141,5251,5341,5101,5109,9001,510
2016-04-131,4951,5401,4951,52320,4001,523
2016-04-121,4911,5301,4691,49534,0001,495
2016-04-111,4501,4701,4201,4696,5001,469
2016-04-081,4111,4351,4041,4254,1001,425
2016-04-071,4311,4311,4021,4061,9001,406
2016-04-061,3841,4431,3761,4023,6001,402
2016-04-051,4301,4601,3751,39621,7001,396
2016-04-041,4401,4751,4401,4598,3001,459
2016-04-011,5151,5151,4411,44316,8001,443
2016-03-311,4921,5141,4831,5007,9001,500
2016-03-301,5101,5131,4801,49218,2001,492
2016-03-291,4501,5131,4441,49018,5001,490
2016-03-281,4701,4701,4281,4309,5001,430
2016-03-251,4141,4411,4111,42813,2001,428
2016-03-241,4251,4601,4251,4414,1001,441
2016-03-231,4601,4601,4141,4257,9001,425
2016-03-221,4701,4701,4311,4344,3001,434
2016-03-181,4781,4781,4281,4447,6001,444
2016-03-171,5401,5401,4641,48012,3001,480
2016-03-161,5001,5101,4851,49415,9001,494
2016-03-151,4421,5351,4421,50427,7001,504
2016-03-141,4841,4851,4381,43818,9001,438
2016-03-111,3321,4351,3151,43528,0001,435
2016-03-101,3481,3481,3141,3328,5001,332
2016-03-091,3021,3161,3001,3113,3001,311
2016-03-081,3421,3471,3151,3309,6001,330
2016-03-071,3411,3451,3341,3414,0001,341
2016-03-041,3431,3531,3301,3447,9001,344
2016-03-031,3331,3681,3331,34611,1001,346
2016-03-021,3301,3431,3151,3355,7001,335
2016-03-011,3451,3451,3111,3214,8001,321
2016-02-291,3211,3451,3211,3275,6001,327
2016-02-261,3881,3881,3311,3314,2001,331
2016-02-251,3301,3301,3101,3283,1001,328
2016-02-241,3301,3301,3011,3293,7001,329
2016-02-231,3621,3691,3101,31914,1001,319
2016-02-221,3001,3621,2511,36217,3001,362
2016-02-191,2801,2821,2701,2823,7001,282
2016-02-181,2901,3151,2701,2808,7001,280
2016-02-171,2551,2951,2511,2609,5001,260
2016-02-161,2371,3051,2361,26813,8001,268
2016-02-151,2381,2781,2181,25522,5001,255
2016-02-121,2001,2461,1801,18026,0001,180
2016-02-101,3701,3801,2801,30421,1001,304
2016-02-091,4181,4181,3581,38716,7001,387
2016-02-081,4061,4611,3801,45712,9001,457
2016-02-051,4911,5001,4281,45021,3001,450
2016-02-041,5001,5251,4801,50616,1001,506
2016-02-031,5081,5141,4911,49110,4001,491
2016-02-021,5441,5451,5001,5209,3001,520
2016-02-011,4881,5511,4711,54817,9001,548
2016-01-291,4601,4601,4101,4609,5001,460
2016-01-281,4791,4791,4401,44112,4001,441
2016-01-271,4691,4801,4501,4504,4001,450
2016-01-261,5131,5131,4401,4439,2001,443
2016-01-251,4101,4831,4001,4838,7001,483
2016-01-221,3511,3901,3511,38313,7001,383
2016-01-211,3801,4101,3481,34823,5001,348
2016-01-201,4351,4621,3801,39019,3001,390
2016-01-191,4191,4601,4191,4357,2001,435
2016-01-181,4501,4501,4101,43021,0001,430
2016-01-151,4881,5161,4861,4898,0001,489
2016-01-141,5421,5421,4701,49918,2001,499
2016-01-131,5251,5641,5081,54212,0001,542
2016-01-121,5701,5751,4551,49528,3001,495
2016-01-081,5801,5831,5501,56214,8001,562
2016-01-071,5901,6051,5531,56321,2001,563
2016-01-061,6021,6111,5851,59019,8001,590
2016-01-051,5951,6071,5701,59318,8001,593
2016-01-041,5521,6071,5001,59926,0001,599

分割・併合履歴 ： なし