6039 (株)日本動物高度医療センターの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,751	2,950	2,751	2,929	79,400	2,929
2017-12-28	2,922	2,922	2,758	2,767	79,500	2,767
2017-12-27	2,818	2,922	2,800	2,885	96,700	2,885
2017-12-26	2,650	2,790	2,647	2,787	56,600	2,787
2017-12-25	2,549	2,715	2,544	2,672	65,600	2,672
2017-12-22	2,556	2,570	2,502	2,540	21,900	2,540
2017-12-21	2,532	2,590	2,529	2,558	37,000	2,558
2017-12-20	2,469	2,617	2,469	2,566	57,200	2,566
2017-12-19	2,385	2,470	2,378	2,469	38,300	2,469
2017-12-18	2,421	2,435	2,300	2,382	23,900	2,382
2017-12-15	2,400	2,412	2,361	2,394	26,700	2,394
2017-12-14	2,351	2,390	2,340	2,390	19,800	2,390
2017-12-13	2,350	2,400	2,322	2,332	31,400	2,332
2017-12-12	2,285	2,349	2,256	2,346	25,100	2,346
2017-12-11	2,274	2,285	2,251	2,260	14,500	2,260
2017-12-08	2,289	2,289	2,250	2,278	15,300	2,278
2017-12-07	2,204	2,258	2,204	2,246	11,500	2,246
2017-12-06	2,182	2,209	2,171	2,177	7,500	2,177
2017-12-05	2,167	2,182	2,123	2,182	13,100	2,182
2017-12-04	2,224	2,224	2,183	2,183	12,900	2,183
2017-12-01	2,218	2,218	2,190	2,214	9,500	2,214
2017-11-30	2,200	2,200	2,179	2,187	5,700	2,187
2017-11-29	2,191	2,220	2,178	2,203	10,800	2,203
2017-11-28	2,210	2,215	2,172	2,181	13,600	2,181
2017-11-27	2,209	2,218	2,203	2,215	6,400	2,215
2017-11-24	2,159	2,206	2,157	2,200	9,100	2,200
2017-11-22	2,213	2,220	2,188	2,190	6,000	2,190
2017-11-21	2,220	2,230	2,180	2,213	11,500	2,213
2017-11-20	2,177	2,245	2,170	2,218	15,400	2,218
2017-11-17	2,160	2,180	2,157	2,167	5,200	2,167
2017-11-16	2,168	2,168	2,130	2,148	5,900	2,148
2017-11-15	2,172	2,176	2,114	2,118	15,800	2,118
2017-11-13	2,160	2,188	2,160	2,183	7,000	2,183
2017-11-10	2,114	2,182	2,114	2,176	10,900	2,176
2017-11-09	2,150	2,172	2,116	2,120	21,300	2,120
2017-11-08	2,191	2,198	2,143	2,143	17,000	2,143
2017-11-07	2,229	2,234	2,200	2,200	7,400	2,200
2017-11-06	2,282	2,287	2,202	2,217	13,200	2,217
2017-11-02	2,253	2,277	2,247	2,248	16,500	2,248
2017-11-01	2,310	2,310	2,255	2,272	17,700	2,272
2017-10-31	2,335	2,339	2,311	2,314	17,900	2,314
2017-10-30	2,310	2,348	2,298	2,325	25,600	2,325
2017-10-27	2,276	2,299	2,261	2,276	11,500	2,276
2017-10-26	2,260	2,299	2,257	2,280	14,300	2,280
2017-10-25	2,318	2,320	2,272	2,275	17,100	2,275
2017-10-24	2,240	2,300	2,233	2,300	18,600	2,300
2017-10-23	2,240	2,268	2,240	2,242	9,800	2,242
2017-10-20	2,270	2,270	2,230	2,236	11,400	2,236
2017-10-19	2,231	2,270	2,228	2,270	20,900	2,270
2017-10-18	2,255	2,255	2,231	2,246	6,300	2,246
2017-10-17	2,240	2,252	2,200	2,247	13,600	2,247
2017-10-16	2,240	2,250	2,228	2,240	7,200	2,240
2017-10-13	2,260	2,262	2,236	2,258	9,300	2,258
2017-10-12	2,231	2,259	2,231	2,253	9,500	2,253
2017-10-11	2,248	2,263	2,232	2,253	16,500	2,253
2017-10-10	2,211	2,248	2,211	2,242	10,700	2,242
2017-10-06	2,211	2,250	2,211	2,232	13,200	2,232
2017-10-05	2,230	2,275	2,206	2,210	77,500	2,210
2017-10-04	2,200	2,209	2,167	2,205	12,200	2,205
2017-10-03	2,176	2,200	2,150	2,197	19,100	2,197
2017-10-02	2,229	2,232	2,140	2,172	19,900	2,172
2017-09-29	2,200	2,220	2,190	2,219	21,700	2,219
2017-09-28	2,176	2,220	2,151	2,200	13,800	2,200
2017-09-27	2,119	2,180	2,119	2,176	15,800	2,176
2017-09-26	2,075	2,131	2,071	2,119	9,800	2,119
2017-09-25	2,075	2,110	2,075	2,105	6,800	2,105
2017-09-22	2,100	2,101	2,050	2,077	12,600	2,077
2017-09-21	2,115	2,125	2,100	2,100	12,200	2,100
2017-09-20	2,106	2,120	2,095	2,111	7,200	2,111
2017-09-19	2,111	2,138	2,108	2,110	7,200	2,110
2017-09-15	2,078	2,119	2,073	2,108	3,100	2,108
2017-09-14	2,115	2,123	2,071	2,076	10,600	2,076
2017-09-13	2,139	2,139	2,112	2,128	5,000	2,128
2017-09-12	2,037	2,137	2,037	2,136	19,100	2,136
2017-09-11	2,040	2,049	2,030	2,031	5,700	2,031
2017-09-08	2,016	2,025	2,001	2,010	10,500	2,010
2017-09-07	2,018	2,042	2,018	2,026	7,800	2,026
2017-09-06	2,019	2,035	2,000	2,026	13,600	2,026
2017-09-05	2,127	2,127	2,043	2,050	16,400	2,050
2017-09-04	2,146	2,146	2,091	2,095	17,000	2,095
2017-09-01	2,120	2,168	2,120	2,146	9,000	2,146
2017-08-31	2,129	2,140	2,120	2,131	11,800	2,131
2017-08-30	2,140	2,155	2,128	2,137	7,700	2,137
2017-08-29	2,172	2,172	2,136	2,156	2,600	2,156
2017-08-28	2,120	2,175	2,120	2,175	8,000	2,175
2017-08-25	2,141	2,152	2,134	2,140	4,400	2,140
2017-08-24	2,154	2,156	2,105	2,141	3,700	2,141
2017-08-23	2,131	2,135	2,120	2,135	2,900	2,135
2017-08-22	2,124	2,129	2,110	2,111	3,800	2,111
2017-08-21	2,135	2,149	2,101	2,102	15,700	2,102
2017-08-18	2,197	2,199	2,134	2,147	25,100	2,147
2017-08-17	2,195	2,229	2,183	2,229	14,200	2,229
2017-08-16	2,154	2,195	2,154	2,186	7,200	2,186
2017-08-15	2,144	2,160	2,121	2,151	8,200	2,151
2017-08-14	2,103	2,164	2,100	2,144	11,800	2,144
2017-08-10	2,194	2,210	2,130	2,137	17,000	2,137
2017-08-09	2,241	2,253	2,182	2,190	16,600	2,190
2017-08-08	2,276	2,280	2,240	2,265	19,900	2,265
2017-08-07	2,250	2,295	2,230	2,277	28,200	2,277
2017-08-04	2,250	2,253	2,205	2,234	72,600	2,234
2017-08-03	2,114	2,175	2,100	2,163	29,900	2,163
2017-08-02	2,034	2,100	2,034	2,094	12,300	2,094
2017-08-01	2,081	2,090	2,025	2,029	25,900	2,029
2017-07-31	2,109	2,109	2,060	2,096	14,700	2,096
2017-07-28	2,142	2,142	2,110	2,110	18,700	2,110
2017-07-27	2,131	2,150	2,131	2,133	7,400	2,133
2017-07-26	2,181	2,215	2,128	2,128	22,600	2,128
2017-07-25	2,165	2,175	2,150	2,153	9,400	2,153
2017-07-24	2,190	2,190	2,170	2,180	6,300	2,180
2017-07-21	2,175	2,189	2,166	2,185	7,300	2,185
2017-07-20	2,200	2,200	2,165	2,179	10,400	2,179
2017-07-19	2,145	2,172	2,125	2,160	14,900	2,160
2017-07-18	2,207	2,207	2,141	2,141	34,300	2,141
2017-07-14	2,225	2,226	2,201	2,205	7,100	2,205
2017-07-13	2,204	2,237	2,204	2,205	16,600	2,205
2017-07-12	2,213	2,250	2,201	2,206	21,100	2,206
2017-07-11	2,182	2,217	2,181	2,205	19,200	2,205
2017-07-10	2,193	2,210	2,173	2,173	18,300	2,173
2017-07-07	2,207	2,207	2,180	2,188	8,100	2,188
2017-07-06	2,196	2,220	2,179	2,193	13,800	2,193
2017-07-05	2,176	2,199	2,150	2,192	25,900	2,192
2017-07-04	2,263	2,296	2,195	2,200	33,700	2,200
2017-07-03	2,296	2,296	2,252	2,263	18,700	2,263
2017-06-30	2,280	2,296	2,245	2,296	19,100	2,296
2017-06-29	2,288	2,311	2,288	2,300	8,200	2,300
2017-06-28	2,344	2,350	2,274	2,285	25,800	2,285
2017-06-27	2,367	2,389	2,350	2,350	12,400	2,350
2017-06-26	2,319	2,381	2,316	2,367	23,100	2,367
2017-06-23	2,380	2,380	2,314	2,342	36,600	2,342
2017-06-22	2,400	2,400	2,352	2,371	22,700	2,371
2017-06-21	2,400	2,420	2,381	2,406	24,900	2,406
2017-06-20	2,430	2,448	2,376	2,409	65,400	2,409
2017-06-19	2,301	2,395	2,295	2,395	75,000	2,395
2017-06-16	2,276	2,316	2,243	2,294	35,000	2,294
2017-06-15	2,280	2,300	2,242	2,275	33,000	2,275
2017-06-14	2,305	2,332	2,290	2,292	31,200	2,292
2017-06-13	2,278	2,313	2,253	2,291	23,900	2,291
2017-06-12	2,318	2,318	2,230	2,285	47,800	2,285
2017-06-09	2,238	2,277	2,210	2,277	64,200	2,277
2017-06-08	2,150	2,225	2,142	2,198	41,000	2,198
2017-06-07	2,155	2,166	2,111	2,150	27,200	2,150
2017-06-06	2,150	2,179	2,142	2,155	24,700	2,155
2017-06-05	2,140	2,183	2,140	2,146	17,800	2,146
2017-06-02	2,182	2,182	2,122	2,130	21,300	2,130
2017-06-01	2,184	2,184	2,136	2,144	22,400	2,144
2017-05-31	2,098	2,185	2,098	2,149	29,300	2,149
2017-05-30	2,100	2,121	2,095	2,095	22,000	2,095
2017-05-29	2,150	2,150	2,122	2,122	13,600	2,122
2017-05-26	2,191	2,191	2,146	2,150	23,500	2,150
2017-05-25	2,098	2,188	2,098	2,180	38,800	2,180
2017-05-24	2,163	2,170	2,092	2,110	73,200	2,110
2017-05-23	2,235	2,235	2,140	2,163	47,900	2,163
2017-05-22	2,213	2,243	2,198	2,218	24,200	2,218
2017-05-19	2,270	2,270	2,210	2,213	31,000	2,213
2017-05-18	2,171	2,231	2,171	2,220	32,700	2,220
2017-05-17	2,164	2,244	2,155	2,229	47,600	2,229
2017-05-16	2,137	2,165	2,135	2,144	46,600	2,144
2017-05-15	2,203	2,219	2,103	2,130	123,200	2,130
2017-05-12	2,220	2,330	2,201	2,229	189,900	2,229
2017-05-11	2,450	2,451	2,355	2,399	101,600	2,399
2017-05-10	2,450	2,487	2,420	2,450	170,800	2,450
2017-05-09	2,316	2,390	2,299	2,390	124,300	2,390
2017-05-08	2,300	2,328	2,280	2,299	50,500	2,299
2017-05-02	2,172	2,266	2,172	2,260	38,200	2,260
2017-05-01	2,225	2,225	2,155	2,183	39,600	2,183
2017-04-28	2,260	2,297	2,201	2,225	54,100	2,225
2017-04-27	2,297	2,308	2,263	2,270	67,200	2,270
2017-04-26	2,240	2,320	2,240	2,279	114,000	2,279
2017-04-25	2,160	2,249	2,160	2,236	47,100	2,236
2017-04-24	2,280	2,280	2,111	2,147	74,100	2,147
2017-04-21	2,320	2,355	2,250	2,265	82,600	2,265
2017-04-20	2,213	2,314	2,203	2,289	142,500	2,289
2017-04-19	2,134	2,204	2,121	2,163	64,500	2,163
2017-04-18	2,067	2,139	2,056	2,121	72,400	2,121
2017-04-17	1,940	2,078	1,925	2,034	38,700	2,034
2017-04-14	2,049	2,079	1,975	1,975	53,800	1,975
2017-04-13	1,949	2,060	1,859	2,059	55,800	2,059
2017-04-12	2,039	2,056	1,950	1,985	129,000	1,985
2017-04-11	2,215	2,278	2,120	2,151	128,100	2,151
2017-04-10	2,066	2,199	2,064	2,199	99,900	2,199
2017-04-07	2,089	2,120	1,951	2,066	110,800	2,066
2017-04-06	2,015	2,138	1,958	2,010	160,800	2,010
2017-04-05	1,953	2,026	1,900	2,015	116,100	2,015
2017-04-04	1,989	1,989	1,800	1,873	62,100	1,873
2017-04-03	1,968	2,020	1,950	1,985	32,800	1,985
2017-03-31	2,000	2,029	1,960	1,963	73,900	1,963
2017-03-30	1,912	1,990	1,912	1,971	77,200	1,971
2017-03-29	1,866	1,908	1,823	1,899	50,300	1,899
2017-03-28	1,808	1,873	1,808	1,826	25,500	1,826
2017-03-27	1,840	1,840	1,806	1,817	26,000	1,817
2017-03-24	1,769	1,844	1,730	1,842	40,700	1,842
2017-03-23	1,775	1,790	1,752	1,757	11,700	1,757
2017-03-22	1,770	1,786	1,752	1,772	19,800	1,772
2017-03-21	1,741	1,797	1,724	1,788	24,600	1,788
2017-03-17	1,745	1,745	1,704	1,718	7,300	1,718
2017-03-16	1,703	1,724	1,701	1,716	17,800	1,716
2017-03-15	1,745	1,755	1,700	1,703	35,200	1,703
2017-03-14	1,781	1,781	1,735	1,760	20,900	1,760
2017-03-13	1,798	1,820	1,781	1,781	22,400	1,781
2017-03-10	1,813	1,813	1,780	1,785	12,500	1,785
2017-03-09	1,810	1,810	1,795	1,795	10,800	1,795
2017-03-08	1,800	1,810	1,791	1,800	8,200	1,800
2017-03-07	1,819	1,820	1,807	1,816	5,500	1,816
2017-03-06	1,810	1,820	1,804	1,807	8,900	1,807
2017-03-03	1,815	1,840	1,801	1,821	13,400	1,821
2017-03-02	1,802	1,827	1,802	1,811	9,100	1,811
2017-03-01	1,753	1,815	1,753	1,791	11,600	1,791
2017-02-28	1,770	1,786	1,752	1,759	13,700	1,759
2017-02-27	1,833	1,833	1,696	1,776	24,000	1,776
2017-02-24	1,811	1,843	1,811	1,833	9,200	1,833
2017-02-23	1,837	1,837	1,809	1,824	10,800	1,824
2017-02-22	1,865	1,869	1,835	1,841	7,500	1,841
2017-02-21	1,884	1,890	1,849	1,860	23,000	1,860
2017-02-20	1,781	1,870	1,780	1,870	39,700	1,870
2017-02-17	1,774	1,780	1,752	1,780	3,000	1,780
2017-02-16	1,790	1,795	1,768	1,774	9,000	1,774
2017-02-15	1,749	1,784	1,741	1,773	13,300	1,773
2017-02-14	1,789	1,790	1,723	1,749	13,800	1,749
2017-02-13	1,726	1,784	1,700	1,769	16,300	1,769
2017-02-10	1,706	1,717	1,691	1,697	16,000	1,697
2017-02-09	1,700	1,729	1,700	1,710	16,800	1,710
2017-02-08	1,724	1,746	1,684	1,717	47,300	1,717
2017-02-07	1,797	1,797	1,739	1,758	26,000	1,758
2017-02-06	1,766	1,822	1,750	1,798	69,000	1,798
2017-02-03	1,624	1,800	1,617	1,750	204,500	1,750
2017-02-02	1,544	1,550	1,536	1,544	8,000	1,544
2017-02-01	1,563	1,579	1,544	1,550	8,400	1,550
2017-01-31	1,568	1,595	1,555	1,563	8,200	1,563
2017-01-30	1,574	1,579	1,570	1,571	3,700	1,571
2017-01-27	1,580	1,586	1,571	1,575	8,100	1,575
2017-01-26	1,592	1,598	1,582	1,585	10,300	1,585
2017-01-25	1,585	1,604	1,580	1,593	7,600	1,593
2017-01-24	1,591	1,591	1,579	1,585	6,900	1,585
2017-01-23	1,583	1,592	1,571	1,583	4,800	1,583
2017-01-20	1,563	1,570	1,550	1,569	4,200	1,569
2017-01-19	1,570	1,570	1,552	1,563	3,700	1,563
2017-01-18	1,545	1,572	1,545	1,572	5,500	1,572
2017-01-17	1,590	1,590	1,551	1,551	8,800	1,551
2017-01-16	1,580	1,594	1,575	1,575	5,100	1,575
2017-01-13	1,560	1,571	1,551	1,566	9,700	1,566
2017-01-12	1,601	1,604	1,566	1,567	15,100	1,567
2017-01-11	1,599	1,599	1,580	1,593	6,100	1,593
2017-01-10	1,613	1,614	1,580	1,594	13,400	1,594
2017-01-06	1,606	1,607	1,580	1,596	13,200	1,596
2017-01-05	1,604	1,610	1,596	1,606	10,800	1,606
2017-01-04	1,575	1,610	1,574	1,596	19,800	1,596

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

6039 (株)日本動物高度医療センター の時系列データ [2017年度]

6039 (株)日本動物高度医療センターの時系列データ [2017年度]