6039 (株)日本動物高度医療センターの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,091	2,153	2,065	2,137	14,700	2,137
2018-12-27	2,129	2,139	2,080	2,106	15,000	2,106
2018-12-26	2,000	2,040	1,961	2,026	29,100	2,026
2018-12-25	1,961	2,011	1,932	1,938	61,000	1,938
2018-12-21	2,194	2,194	2,047	2,129	61,300	2,129
2018-12-20	2,255	2,301	2,175	2,209	30,400	2,209
2018-12-19	2,300	2,303	2,255	2,284	12,900	2,284
2018-12-18	2,368	2,368	2,285	2,285	25,600	2,285
2018-12-17	2,442	2,452	2,375	2,395	9,500	2,395
2018-12-14	2,569	2,570	2,437	2,442	17,500	2,442
2018-12-13	2,475	2,530	2,449	2,529	10,600	2,529
2018-12-12	2,354	2,500	2,354	2,468	17,200	2,468
2018-12-11	2,417	2,439	2,332	2,339	27,200	2,339
2018-12-10	2,559	2,559	2,420	2,423	19,900	2,423
2018-12-07	2,599	2,669	2,558	2,585	29,100	2,585
2018-12-06	2,587	2,587	2,495	2,570	27,200	2,570
2018-12-05	2,456	2,546	2,420	2,500	30,500	2,500
2018-12-04	2,534	2,554	2,482	2,533	17,300	2,533
2018-12-03	2,550	2,550	2,510	2,534	11,900	2,534
2018-11-30	2,526	2,526	2,471	2,520	13,600	2,520
2018-11-29	2,570	2,570	2,463	2,526	22,700	2,526
2018-11-28	2,450	2,544	2,401	2,529	37,300	2,529
2018-11-27	2,280	2,443	2,280	2,400	29,300	2,400
2018-11-26	2,285	2,315	2,245	2,252	16,600	2,252
2018-11-22	2,240	2,283	2,228	2,268	12,500	2,268
2018-11-21	2,282	2,289	2,206	2,227	28,400	2,227
2018-11-20	2,324	2,331	2,277	2,284	12,800	2,284
2018-11-19	2,310	2,369	2,293	2,323	16,900	2,323
2018-11-16	2,336	2,360	2,245	2,294	22,200	2,294
2018-11-15	2,336	2,344	2,288	2,338	12,300	2,338
2018-11-14	2,418	2,422	2,336	2,355	19,600	2,355
2018-11-13	2,399	2,420	2,370	2,419	14,700	2,419
2018-11-12	2,464	2,464	2,401	2,424	20,100	2,424
2018-11-09	2,450	2,469	2,400	2,462	21,000	2,462
2018-11-08	2,420	2,448	2,400	2,445	12,000	2,445
2018-11-07	2,385	2,439	2,377	2,385	14,300	2,385
2018-11-06	2,410	2,435	2,375	2,385	14,000	2,385
2018-11-05	2,408	2,434	2,363	2,426	8,500	2,426
2018-11-02	2,411	2,512	2,365	2,408	14,400	2,408
2018-11-01	2,451	2,451	2,351	2,418	9,700	2,418
2018-10-31	2,387	2,486	2,375	2,456	10,900	2,456
2018-10-30	2,250	2,376	2,174	2,375	14,500	2,375
2018-10-29	2,330	2,349	2,241	2,250	18,500	2,250
2018-10-26	2,473	2,480	2,260	2,336	19,200	2,336
2018-10-25	2,520	2,520	2,425	2,461	24,500	2,461
2018-10-24	2,600	2,623	2,565	2,565	12,700	2,565
2018-10-23	2,659	2,659	2,605	2,615	6,400	2,615
2018-10-22	2,660	2,665	2,618	2,665	4,000	2,665
2018-10-19	2,689	2,689	2,660	2,672	7,100	2,672
2018-10-18	2,720	2,722	2,685	2,689	3,500	2,689
2018-10-17	2,697	2,718	2,676	2,716	1,800	2,716
2018-10-16	2,671	2,693	2,655	2,660	2,300	2,660
2018-10-15	2,765	2,765	2,680	2,684	6,500	2,684
2018-10-12	2,641	2,744	2,641	2,732	9,100	2,732
2018-10-11	2,696	2,712	2,600	2,651	24,100	2,651
2018-10-10	2,725	2,755	2,725	2,744	6,400	2,744
2018-10-09	2,731	2,731	2,711	2,725	6,700	2,725
2018-10-05	2,736	2,769	2,736	2,752	6,200	2,752
2018-10-04	2,745	2,792	2,745	2,774	7,300	2,774
2018-10-03	2,768	2,768	2,721	2,745	12,300	2,745
2018-10-02	2,788	2,791	2,750	2,756	15,900	2,756
2018-10-01	2,849	2,870	2,785	2,791	11,500	2,791
2018-09-28	2,799	2,829	2,791	2,829	5,500	2,829
2018-09-27	2,860	2,870	2,774	2,783	11,000	2,783
2018-09-26	2,829	2,871	2,819	2,856	17,400	2,856
2018-09-25	2,789	2,823	2,770	2,823	6,100	2,823
2018-09-21	2,809	2,823	2,775	2,781	7,700	2,781
2018-09-20	2,841	2,885	2,791	2,802	11,800	2,802
2018-09-19	2,862	2,910	2,815	2,841	13,600	2,841
2018-09-18	2,799	2,890	2,773	2,857	21,900	2,857
2018-09-14	2,746	2,827	2,740	2,799	16,400	2,799
2018-09-13	2,660	2,767	2,658	2,720	12,300	2,720
2018-09-12	2,700	2,730	2,660	2,664	7,100	2,664
2018-09-11	2,721	2,738	2,680	2,700	13,400	2,700
2018-09-10	2,653	2,718	2,649	2,718	6,700	2,718
2018-09-07	2,651	2,652	2,606	2,652	10,700	2,652
2018-09-06	2,701	2,713	2,660	2,671	7,300	2,671
2018-09-05	2,740	2,759	2,700	2,701	11,000	2,701
2018-09-04	2,780	2,798	2,724	2,743	13,000	2,743
2018-09-03	2,836	2,836	2,757	2,808	15,200	2,808
2018-08-31	2,726	2,880	2,718	2,861	28,100	2,861
2018-08-30	2,723	2,726	2,680	2,726	19,800	2,726
2018-08-29	2,780	2,780	2,721	2,723	21,300	2,723
2018-08-28	2,830	2,830	2,753	2,778	29,100	2,778
2018-08-27	2,745	2,810	2,744	2,780	14,500	2,780
2018-08-24	2,720	2,728	2,689	2,723	24,700	2,723
2018-08-23	2,589	2,762	2,589	2,753	37,000	2,753
2018-08-22	2,580	2,587	2,550	2,558	30,600	2,558
2018-08-21	2,550	2,576	2,514	2,540	25,300	2,540
2018-08-20	2,662	2,665	2,546	2,550	34,000	2,550
2018-08-17	2,693	2,714	2,650	2,662	21,100	2,662
2018-08-16	2,770	2,770	2,690	2,693	29,200	2,693
2018-08-15	2,855	2,856	2,751	2,770	32,600	2,770
2018-08-14	2,869	2,886	2,854	2,874	12,500	2,874
2018-08-13	2,935	2,945	2,857	2,869	17,700	2,869
2018-08-10	2,934	2,945	2,915	2,917	7,100	2,917
2018-08-09	2,970	2,970	2,915	2,934	17,300	2,934
2018-08-08	2,960	2,975	2,949	2,960	32,700	2,960
2018-08-07	2,985	3,005	2,940	2,955	22,600	2,955
2018-08-06	3,065	3,065	2,930	3,000	21,300	3,000
2018-08-03	3,190	3,190	3,005	3,040	32,300	3,040
2018-08-02	3,225	3,225	3,120	3,120	14,700	3,120
2018-08-01	3,160	3,160	3,130	3,155	4,200	3,155
2018-07-31	3,125	3,155	3,105	3,120	6,600	3,120
2018-07-30	3,225	3,225	3,120	3,125	11,000	3,125
2018-07-27	3,155	3,245	3,150	3,220	10,200	3,220
2018-07-26	3,195	3,195	3,125	3,145	6,000	3,145
2018-07-25	3,200	3,205	3,150	3,155	8,200	3,155
2018-07-24	3,150	3,225	3,150	3,215	5,000	3,215
2018-07-23	3,195	3,230	3,125	3,160	21,500	3,160
2018-07-20	3,180	3,265	3,180	3,265	13,600	3,265
2018-07-19	3,205	3,245	3,160	3,180	9,000	3,180
2018-07-18	3,070	3,240	3,060	3,235	18,800	3,235
2018-07-17	3,080	3,100	3,040	3,080	6,100	3,080
2018-07-13	3,040	3,055	3,030	3,050	12,300	3,050
2018-07-12	3,010	3,070	3,010	3,035	13,200	3,035
2018-07-11	3,065	3,065	3,005	3,015	9,800	3,015
2018-07-10	3,070	3,110	3,060	3,065	5,900	3,065
2018-07-09	3,075	3,080	3,050	3,060	8,100	3,060
2018-07-06	3,100	3,110	3,030	3,070	14,800	3,070
2018-07-05	3,080	3,145	3,035	3,055	12,100	3,055
2018-07-04	3,070	3,105	3,055	3,080	9,100	3,080
2018-07-03	3,125	3,175	3,045	3,070	12,300	3,070
2018-07-02	3,180	3,260	3,125	3,130	15,700	3,130
2018-06-29	3,145	3,215	3,135	3,180	8,800	3,180
2018-06-28	3,230	3,230	3,120	3,150	9,100	3,150
2018-06-27	3,120	3,260	3,100	3,230	11,000	3,230
2018-06-26	3,100	3,185	3,030	3,165	24,600	3,165
2018-06-25	3,270	3,275	3,150	3,150	12,000	3,150
2018-06-22	3,235	3,250	3,170	3,200	12,300	3,200
2018-06-21	3,215	3,265	3,215	3,250	5,800	3,250
2018-06-20	3,190	3,250	3,110	3,245	15,600	3,245
2018-06-19	3,335	3,335	3,185	3,235	22,500	3,235
2018-06-18	3,400	3,420	3,265	3,335	17,000	3,335
2018-06-15	3,450	3,455	3,325	3,380	17,100	3,380
2018-06-14	3,475	3,525	3,450	3,455	34,200	3,455
2018-06-13	3,395	3,475	3,395	3,455	13,500	3,455
2018-06-12	3,445	3,480	3,385	3,415	24,800	3,415
2018-06-11	3,290	3,435	3,280	3,430	32,200	3,430
2018-06-08	3,295	3,350	3,275	3,290	18,500	3,290
2018-06-07	3,215	3,295	3,215	3,280	6,900	3,280
2018-06-06	3,305	3,305	3,205	3,210	12,300	3,210
2018-06-05	3,340	3,345	3,285	3,295	9,900	3,295
2018-06-04	3,370	3,370	3,305	3,315	7,400	3,315
2018-06-01	3,390	3,390	3,260	3,300	15,200	3,300
2018-05-31	3,365	3,420	3,330	3,355	10,200	3,355
2018-05-30	3,280	3,330	3,245	3,320	13,300	3,320
2018-05-29	3,405	3,405	3,300	3,325	7,800	3,325
2018-05-28	3,350	3,440	3,350	3,405	7,900	3,405
2018-05-25	3,300	3,385	3,280	3,345	10,200	3,345
2018-05-24	3,440	3,455	3,310	3,330	19,800	3,330
2018-05-23	3,435	3,545	3,415	3,440	24,800	3,440
2018-05-22	3,520	3,530	3,430	3,465	20,600	3,465
2018-05-21	3,400	3,550	3,370	3,470	53,100	3,470
2018-05-18	3,155	3,395	3,145	3,350	56,200	3,350
2018-05-17	3,185	3,230	3,115	3,145	17,000	3,145
2018-05-16	3,210	3,210	3,135	3,175	11,100	3,175
2018-05-15	3,100	3,215	3,100	3,190	21,800	3,190
2018-05-14	3,140	3,140	3,065	3,115	17,100	3,115
2018-05-11	3,080	3,220	3,030	3,105	75,600	3,105
2018-05-10	3,110	3,320	3,110	3,290	43,300	3,290
2018-05-09	3,170	3,170	3,080	3,105	9,800	3,105
2018-05-08	3,160	3,180	3,110	3,140	11,400	3,140
2018-05-07	3,250	3,250	3,165	3,190	16,400	3,190
2018-05-02	3,025	3,190	3,025	3,165	21,200	3,165
2018-05-01	3,065	3,065	2,980	3,020	33,500	3,020
2018-04-27	3,095	3,140	3,075	3,105	14,700	3,105
2018-04-26	3,155	3,160	3,075	3,105	18,200	3,105
2018-04-25	3,200	3,240	3,155	3,155	27,400	3,155
2018-04-24	3,265	3,265	3,180	3,205	25,700	3,205
2018-04-23	3,225	3,255	3,155	3,195	12,700	3,195
2018-04-20	3,180	3,235	3,150	3,165	20,200	3,165
2018-04-19	3,230	3,230	3,130	3,160	22,400	3,160
2018-04-18	3,165	3,265	3,110	3,230	24,300	3,230
2018-04-17	3,345	3,350	3,150	3,190	41,000	3,190
2018-04-16	3,635	3,665	3,285	3,360	65,400	3,360
2018-04-13	3,615	3,745	3,615	3,650	19,000	3,650
2018-04-12	3,585	3,715	3,570	3,610	27,200	3,610
2018-04-11	3,695	3,730	3,500	3,540	42,400	3,540
2018-04-10	3,480	3,780	3,475	3,710	57,900	3,710
2018-04-09	3,695	3,695	3,430	3,480	59,900	3,480
2018-04-06	3,830	3,870	3,630	3,730	69,300	3,730
2018-04-05	3,740	3,875	3,570	3,780	126,400	3,780
2018-04-04	3,495	3,750	3,450	3,625	122,400	3,625
2018-04-03	3,490	3,620	3,340	3,450	112,400	3,450
2018-03-30	3,065	3,125	3,020	3,065	19,900	3,065
2018-03-29	3,055	3,095	3,000	3,050	25,000	3,050
2018-03-28	2,851	3,065	2,851	3,050	42,400	3,050
2018-03-27	2,871	2,940	2,871	2,881	11,500	2,881
2018-03-26	2,805	2,849	2,714	2,849	16,000	2,849
2018-03-23	2,859	2,920	2,850	2,850	17,100	2,850
2018-03-22	2,955	2,959	2,907	2,959	7,900	2,959
2018-03-20	2,845	2,985	2,810	2,975	20,500	2,975
2018-03-19	2,950	2,950	2,805	2,868	16,100	2,868
2018-03-16	3,000	3,000	2,952	2,958	13,500	2,958
2018-03-15	3,020	3,030	2,983	3,005	12,900	3,005
2018-03-14	3,015	3,080	3,015	3,065	11,500	3,065
2018-03-13	3,135	3,135	2,894	3,040	32,800	3,040
2018-03-12	3,145	3,185	3,070	3,140	42,700	3,140
2018-03-09	3,010	3,060	2,979	3,030	49,800	3,030
2018-03-08	2,849	2,993	2,849	2,959	55,800	2,959
2018-03-07	2,755	2,849	2,701	2,809	21,200	2,809
2018-03-06	2,695	2,785	2,670	2,757	21,600	2,757
2018-03-05	2,700	2,700	2,601	2,644	17,500	2,644
2018-03-02	2,656	2,730	2,650	2,703	17,300	2,703
2018-03-01	2,734	2,741	2,702	2,738	21,500	2,738
2018-02-28	2,702	2,753	2,702	2,743	6,800	2,743
2018-02-27	2,790	2,790	2,735	2,736	13,600	2,736
2018-02-26	2,831	2,840	2,695	2,785	33,400	2,785
2018-02-23	2,570	2,825	2,570	2,799	73,800	2,799
2018-02-22	2,570	2,589	2,545	2,570	20,400	2,570
2018-02-21	2,570	2,625	2,565	2,600	24,600	2,600
2018-02-20	2,650	2,650	2,560	2,567	54,900	2,567
2018-02-19	2,644	2,650	2,562	2,650	36,700	2,650
2018-02-16	2,514	2,617	2,513	2,595	26,700	2,595
2018-02-15	2,461	2,538	2,459	2,512	48,100	2,512
2018-02-14	2,601	2,630	2,430	2,482	60,400	2,482
2018-02-13	2,762	2,801	2,600	2,600	70,100	2,600
2018-02-09	2,635	2,798	2,567	2,715	104,300	2,715
2018-02-08	2,880	3,020	2,880	3,005	27,200	3,005
2018-02-07	3,130	3,145	2,858	2,905	44,800	2,905
2018-02-06	3,000	3,030	2,800	2,956	93,400	2,956
2018-02-05	3,145	3,210	3,100	3,195	37,000	3,195
2018-02-02	3,310	3,315	3,200	3,260	51,600	3,260
2018-02-01	3,345	3,430	3,210	3,345	126,200	3,345
2018-01-31	3,210	3,430	3,155	3,390	200,900	3,390
2018-01-30	3,035	3,070	2,940	3,010	25,800	3,010
2018-01-29	3,100	3,150	3,015	3,030	27,900	3,030
2018-01-26	3,105	3,190	3,090	3,100	21,500	3,100
2018-01-25	3,090	3,160	3,075	3,090	23,900	3,090
2018-01-24	3,165	3,230	3,100	3,120	74,100	3,120
2018-01-23	3,075	3,230	3,035	3,060	124,400	3,060
2018-01-22	2,960	3,050	2,951	3,050	45,800	3,050
2018-01-19	2,878	2,939	2,843	2,918	29,400	2,918
2018-01-18	2,962	2,962	2,846	2,895	42,700	2,895
2018-01-17	2,987	3,000	2,905	2,931	32,300	2,931
2018-01-16	3,020	3,045	2,985	3,010	18,700	3,010
2018-01-15	3,090	3,090	2,980	3,020	40,800	3,020
2018-01-12	2,974	3,085	2,952	3,055	74,000	3,055
2018-01-11	2,910	2,971	2,898	2,951	21,800	2,951
2018-01-10	2,873	2,979	2,860	2,960	36,100	2,960
2018-01-09	2,872	2,969	2,815	2,890	44,800	2,890
2018-01-05	2,916	2,954	2,870	2,880	25,700	2,880
2018-01-04	2,995	2,995	2,905	2,914	51,100	2,914

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 [2018年度]

6039 (株)日本動物高度医療センターの時系列データ [2018年度]