6039 (株)日本動物高度医療センターの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,352	2,352	2,318	2,330	11,200	2,330
2019-12-27	2,358	2,368	2,324	2,352	8,600	2,352
2019-12-26	2,382	2,382	2,323	2,356	12,100	2,356
2019-12-25	2,385	2,412	2,346	2,359	14,200	2,359
2019-12-24	2,330	2,382	2,323	2,377	16,100	2,377
2019-12-23	2,315	2,332	2,314	2,330	16,600	2,330
2019-12-20	2,307	2,320	2,306	2,311	5,700	2,311
2019-12-19	2,306	2,319	2,305	2,305	6,100	2,305
2019-12-18	2,320	2,320	2,301	2,305	6,300	2,305
2019-12-17	2,300	2,319	2,300	2,319	8,200	2,319
2019-12-16	2,305	2,308	2,288	2,300	11,400	2,300
2019-12-13	2,301	2,314	2,297	2,312	15,300	2,312
2019-12-12	2,342	2,342	2,308	2,308	7,100	2,308
2019-12-11	2,336	2,338	2,314	2,321	6,000	2,321
2019-12-10	2,329	2,346	2,329	2,346	4,300	2,346
2019-12-09	2,311	2,330	2,306	2,329	9,100	2,329
2019-12-06	2,319	2,321	2,304	2,308	27,100	2,308
2019-12-05	2,324	2,341	2,305	2,310	14,400	2,310
2019-12-04	2,329	2,340	2,320	2,324	6,100	2,324
2019-12-03	2,325	2,360	2,315	2,345	12,000	2,345
2019-12-02	2,345	2,367	2,323	2,325	12,100	2,325
2019-11-29	2,390	2,390	2,343	2,345	13,400	2,345
2019-11-28	2,375	2,385	2,357	2,368	4,400	2,368
2019-11-27	2,380	2,394	2,364	2,372	6,700	2,372
2019-11-26	2,380	2,400	2,357	2,364	11,800	2,364
2019-11-25	2,336	2,373	2,336	2,370	11,500	2,370
2019-11-22	2,325	2,339	2,300	2,330	11,000	2,330
2019-11-21	2,316	2,337	2,297	2,312	13,300	2,312
2019-11-20	2,355	2,355	2,310	2,316	20,300	2,316
2019-11-19	2,308	2,368	2,308	2,362	9,600	2,362
2019-11-18	2,295	2,348	2,280	2,305	14,200	2,305
2019-11-15	2,302	2,315	2,272	2,276	17,000	2,276
2019-11-14	2,340	2,340	2,295	2,295	21,000	2,295
2019-11-13	2,376	2,376	2,320	2,340	25,200	2,340
2019-11-12	2,429	2,429	2,390	2,399	10,500	2,399
2019-11-11	2,388	2,432	2,388	2,423	11,700	2,423
2019-11-08	2,480	2,481	2,357	2,414	91,300	2,414
2019-11-07	2,558	2,578	2,510	2,555	28,500	2,555
2019-11-06	2,500	2,522	2,477	2,522	19,600	2,522
2019-11-05	2,465	2,500	2,461	2,489	24,800	2,489
2019-11-01	2,460	2,460	2,433	2,441	9,000	2,441
2019-10-31	2,463	2,475	2,430	2,439	6,400	2,439
2019-10-30	2,441	2,455	2,430	2,446	6,300	2,446
2019-10-29	2,495	2,497	2,462	2,462	7,500	2,462
2019-10-28	2,498	2,498	2,472	2,477	4,200	2,477
2019-10-25	2,482	2,487	2,467	2,467	4,500	2,467
2019-10-24	2,463	2,519	2,462	2,469	13,100	2,469
2019-10-23	2,440	2,480	2,436	2,462	7,700	2,462
2019-10-21	2,408	2,444	2,396	2,429	10,600	2,429
2019-10-18	2,377	2,417	2,371	2,408	10,400	2,408
2019-10-17	2,341	2,370	2,338	2,356	2,500	2,356
2019-10-16	2,340	2,348	2,336	2,340	15,400	2,340
2019-10-15	2,354	2,358	2,328	2,334	3,900	2,334
2019-10-11	2,345	2,355	2,325	2,325	6,300	2,325
2019-10-10	2,372	2,372	2,341	2,341	9,200	2,341
2019-10-09	2,380	2,383	2,372	2,372	4,700	2,372
2019-10-08	2,376	2,411	2,376	2,388	4,900	2,388
2019-10-07	2,400	2,411	2,372	2,376	7,300	2,376
2019-10-04	2,381	2,400	2,365	2,382	5,000	2,382
2019-10-03	2,395	2,396	2,371	2,380	12,300	2,380
2019-10-02	2,388	2,416	2,388	2,411	6,000	2,411
2019-10-01	2,399	2,408	2,386	2,405	7,800	2,405
2019-09-30	2,435	2,438	2,378	2,381	3,800	2,381
2019-09-27	2,413	2,421	2,381	2,406	6,000	2,406
2019-09-26	2,419	2,447	2,419	2,420	7,500	2,420
2019-09-25	2,436	2,454	2,413	2,416	9,500	2,416
2019-09-24	2,419	2,447	2,410	2,438	15,600	2,438
2019-09-20	2,398	2,410	2,386	2,390	12,400	2,390
2019-09-19	2,375	2,393	2,353	2,386	10,100	2,386
2019-09-18	2,384	2,390	2,335	2,371	11,800	2,371
2019-09-17	2,337	2,360	2,319	2,360	10,300	2,360
2019-09-13	2,320	2,320	2,289	2,297	7,300	2,297
2019-09-12	2,322	2,337	2,302	2,307	7,600	2,307
2019-09-11	2,340	2,345	2,305	2,322	8,100	2,322
2019-09-10	2,355	2,355	2,302	2,320	14,100	2,320
2019-09-09	2,330	2,367	2,319	2,356	8,200	2,356
2019-09-06	2,358	2,365	2,306	2,315	37,900	2,315
2019-09-05	2,399	2,415	2,368	2,374	12,400	2,374
2019-09-04	2,396	2,398	2,357	2,398	6,900	2,398
2019-09-03	2,397	2,422	2,362	2,396	23,400	2,396
2019-09-02	2,308	2,373	2,302	2,373	17,600	2,373
2019-08-30	2,296	2,347	2,289	2,307	15,400	2,307
2019-08-29	2,280	2,298	2,244	2,260	15,100	2,260
2019-08-28	2,283	2,315	2,272	2,282	7,300	2,282
2019-08-27	2,305	2,330	2,290	2,299	7,300	2,299
2019-08-26	2,251	2,290	2,240	2,275	19,200	2,275
2019-08-23	2,358	2,358	2,286	2,319	20,500	2,319
2019-08-22	2,432	2,443	2,365	2,370	22,200	2,370
2019-08-21	2,411	2,448	2,411	2,438	10,000	2,438
2019-08-20	2,391	2,428	2,391	2,424	8,900	2,424
2019-08-19	2,402	2,431	2,392	2,404	9,200	2,404
2019-08-16	2,415	2,461	2,405	2,405	14,800	2,405
2019-08-15	2,406	2,439	2,401	2,437	35,800	2,437
2019-08-14	2,552	2,607	2,464	2,480	27,100	2,480
2019-08-13	2,535	2,622	2,481	2,549	29,100	2,549
2019-08-09	2,680	2,680	2,525	2,535	50,000	2,535
2019-08-08	2,535	2,710	2,535	2,665	92,300	2,665
2019-08-07	2,468	2,538	2,451	2,529	38,100	2,529
2019-08-06	2,303	2,468	2,303	2,447	40,500	2,447
2019-08-05	2,434	2,435	2,329	2,402	51,300	2,402
2019-08-02	2,351	2,445	2,351	2,435	171,000	2,435
2019-08-01	2,212	2,260	2,187	2,259	36,200	2,259
2019-07-31	2,201	2,216	2,191	2,210	9,200	2,210
2019-07-30	2,216	2,217	2,196	2,200	15,100	2,200
2019-07-29	2,224	2,231	2,208	2,216	5,900	2,216
2019-07-26	2,179	2,230	2,161	2,220	16,600	2,220
2019-07-25	2,166	2,180	2,151	2,179	6,500	2,179
2019-07-24	2,170	2,171	2,144	2,152	11,000	2,152
2019-07-23	2,145	2,167	2,125	2,156	9,600	2,156
2019-07-22	2,130	2,147	2,112	2,146	5,800	2,146
2019-07-19	2,144	2,147	2,112	2,124	7,700	2,124
2019-07-18	2,149	2,149	2,103	2,106	21,400	2,106
2019-07-17	2,172	2,172	2,135	2,159	12,200	2,159
2019-07-16	2,198	2,198	2,173	2,176	8,900	2,176
2019-07-12	2,215	2,215	2,175	2,185	11,200	2,185
2019-07-11	2,212	2,212	2,183	2,196	6,500	2,196
2019-07-10	2,187	2,205	2,186	2,195	5,500	2,195
2019-07-09	2,210	2,215	2,190	2,198	7,200	2,198
2019-07-08	2,223	2,223	2,187	2,193	12,900	2,193
2019-07-05	2,214	2,214	2,184	2,200	13,500	2,200
2019-07-04	2,235	2,235	2,205	2,214	13,700	2,214
2019-07-03	2,250	2,264	2,229	2,235	10,600	2,235
2019-07-02	2,227	2,269	2,222	2,259	7,400	2,259
2019-07-01	2,197	2,240	2,190	2,227	14,300	2,227
2019-06-28	2,140	2,172	2,140	2,161	4,200	2,161
2019-06-27	2,145	2,145	2,105	2,126	8,100	2,126
2019-06-26	2,122	2,151	2,111	2,125	4,800	2,125
2019-06-25	2,169	2,184	2,114	2,139	12,800	2,139
2019-06-24	2,177	2,205	2,160	2,167	12,600	2,167
2019-06-21	2,212	2,217	2,190	2,190	14,800	2,190
2019-06-20	2,207	2,232	2,201	2,216	11,000	2,216
2019-06-19	2,226	2,233	2,203	2,214	10,600	2,214
2019-06-18	2,240	2,243	2,203	2,220	10,900	2,220
2019-06-17	2,284	2,284	2,235	2,245	5,900	2,245
2019-06-14	2,266	2,266	2,216	2,252	20,400	2,252
2019-06-13	2,340	2,340	2,213	2,216	28,700	2,216
2019-06-12	2,359	2,407	2,266	2,290	90,800	2,290
2019-06-11	2,221	2,370	2,220	2,344	76,200	2,344
2019-06-10	2,180	2,236	2,161	2,187	15,100	2,187
2019-06-07	2,127	2,169	2,121	2,163	5,800	2,163
2019-06-06	2,102	2,164	2,085	2,145	12,700	2,145
2019-06-05	2,101	2,129	2,083	2,093	9,600	2,093
2019-06-04	2,056	2,080	2,016	2,051	19,800	2,051
2019-06-03	2,156	2,159	2,037	2,041	53,100	2,041
2019-05-31	2,211	2,234	2,155	2,188	21,900	2,188
2019-05-30	2,230	2,230	2,209	2,219	9,300	2,219
2019-05-29	2,256	2,256	2,210	2,231	12,400	2,231
2019-05-28	2,233	2,283	2,233	2,280	10,800	2,280
2019-05-27	2,235	2,253	2,219	2,236	7,300	2,236
2019-05-24	2,232	2,253	2,220	2,225	15,600	2,225
2019-05-23	2,259	2,259	2,200	2,233	17,400	2,233
2019-05-22	2,231	2,279	2,225	2,244	12,000	2,244
2019-05-21	2,238	2,240	2,202	2,225	15,100	2,225
2019-05-20	2,260	2,305	2,246	2,255	26,800	2,255
2019-05-17	2,314	2,315	2,260	2,273	16,700	2,273
2019-05-16	2,314	2,328	2,250	2,266	25,300	2,266
2019-05-15	2,310	2,361	2,251	2,359	46,800	2,359
2019-05-14	2,269	2,355	2,183	2,287	78,400	2,287
2019-05-13	2,237	2,430	2,174	2,327	235,900	2,327
2019-05-10	2,487	2,487	2,487	2,487	33,300	2,487
2019-05-09	2,969	3,010	2,906	2,987	81,400	2,987
2019-05-08	2,845	2,979	2,830	2,919	62,400	2,919
2019-05-07	2,879	2,883	2,813	2,863	31,600	2,863
2019-04-26	2,803	2,846	2,795	2,843	22,500	2,843
2019-04-25	2,818	2,829	2,808	2,813	14,200	2,813
2019-04-24	2,799	2,830	2,799	2,805	14,000	2,805
2019-04-23	2,793	2,794	2,776	2,794	5,400	2,794
2019-04-22	2,789	2,807	2,757	2,782	8,900	2,782
2019-04-19	2,826	2,826	2,763	2,766	7,100	2,766
2019-04-18	2,858	2,860	2,789	2,790	14,500	2,790
2019-04-17	2,829	2,860	2,822	2,845	19,800	2,845
2019-04-16	2,838	2,840	2,813	2,827	7,900	2,827
2019-04-15	2,751	2,846	2,751	2,813	26,000	2,813
2019-04-12	2,701	2,730	2,701	2,727	6,700	2,727
2019-04-11	2,701	2,720	2,696	2,700	6,500	2,700
2019-04-10	2,703	2,707	2,680	2,700	12,300	2,700
2019-04-09	2,735	2,735	2,705	2,720	9,000	2,720
2019-04-08	2,730	2,737	2,725	2,727	9,300	2,727
2019-04-05	2,735	2,740	2,714	2,715	10,900	2,715
2019-04-04	2,713	2,742	2,713	2,723	8,700	2,723
2019-04-03	2,738	2,763	2,702	2,710	15,500	2,710
2019-04-02	2,782	2,787	2,731	2,738	11,200	2,738
2019-04-01	2,818	2,839	2,745	2,749	10,400	2,749
2019-03-29	2,790	2,825	2,770	2,800	8,800	2,800
2019-03-28	2,768	2,780	2,735	2,760	2,900	2,760
2019-03-27	2,750	2,833	2,750	2,768	14,400	2,768
2019-03-26	2,711	2,759	2,711	2,728	5,500	2,728
2019-03-25	2,700	2,719	2,635	2,702	24,000	2,702
2019-03-22	2,821	2,821	2,772	2,776	6,600	2,776
2019-03-20	2,887	2,887	2,813	2,818	8,600	2,818
2019-03-19	2,913	2,915	2,853	2,871	3,900	2,871
2019-03-18	2,863	2,888	2,840	2,888	5,300	2,888
2019-03-15	2,879	2,879	2,820	2,820	8,400	2,820
2019-03-14	2,845	2,845	2,803	2,829	4,100	2,829
2019-03-13	2,842	2,848	2,773	2,812	12,200	2,812
2019-03-12	2,820	2,866	2,805	2,827	14,400	2,827
2019-03-11	2,848	2,856	2,763	2,770	25,000	2,770
2019-03-08	2,863	2,880	2,770	2,841	45,100	2,841
2019-03-07	3,010	3,010	2,928	2,928	13,600	2,928
2019-03-06	3,020	3,020	2,985	2,999	12,800	2,999
2019-03-05	3,070	3,070	2,999	3,010	11,900	3,010
2019-03-04	3,080	3,080	3,055	3,065	6,500	3,065
2019-03-01	3,025	3,105	2,995	3,035	27,300	3,035
2019-02-28	3,030	3,060	2,971	2,993	15,300	2,993
2019-02-27	3,010	3,030	2,996	3,030	7,800	3,030
2019-02-26	3,060	3,060	2,940	3,010	23,300	3,010
2019-02-25	3,090	3,120	3,015	3,065	25,100	3,065
2019-02-22	3,130	3,130	3,020	3,100	23,500	3,100
2019-02-21	2,976	3,115	2,970	3,115	30,000	3,115
2019-02-20	2,935	2,962	2,894	2,962	16,400	2,962
2019-02-19	2,963	3,105	2,864	2,900	56,200	2,900
2019-02-18	2,891	2,995	2,891	2,965	23,200	2,965
2019-02-15	2,939	3,125	2,843	2,884	153,200	2,884
2019-02-14	2,828	2,940	2,772	2,869	52,000	2,869
2019-02-13	2,876	2,904	2,812	2,869	29,200	2,869
2019-02-12	2,895	2,909	2,756	2,876	77,500	2,876
2019-02-08	2,797	2,797	2,658	2,748	223,500	2,748
2019-02-07	2,310	2,314	2,261	2,297	9,600	2,297
2019-02-06	2,318	2,319	2,293	2,305	7,200	2,305
2019-02-05	2,344	2,352	2,305	2,319	9,400	2,319
2019-02-04	2,333	2,353	2,318	2,344	8,100	2,344
2019-02-01	2,339	2,342	2,296	2,318	5,800	2,318
2019-01-31	2,316	2,343	2,290	2,343	9,300	2,343
2019-01-30	2,390	2,395	2,294	2,330	30,100	2,330
2019-01-29	2,184	2,491	2,160	2,408	146,700	2,408
2019-01-28	2,194	2,219	2,175	2,198	7,700	2,198
2019-01-25	2,241	2,257	2,220	2,232	12,300	2,232
2019-01-24	2,220	2,242	2,213	2,242	5,100	2,242
2019-01-23	2,206	2,214	2,181	2,212	4,200	2,212
2019-01-22	2,195	2,222	2,193	2,206	3,900	2,206
2019-01-21	2,256	2,256	2,174	2,195	7,600	2,195
2019-01-18	2,216	2,250	2,216	2,234	6,000	2,234
2019-01-17	2,208	2,247	2,200	2,214	9,100	2,214
2019-01-16	2,214	2,250	2,203	2,220	4,200	2,220
2019-01-15	2,154	2,239	2,152	2,214	7,100	2,214
2019-01-11	2,185	2,230	2,171	2,184	6,400	2,184
2019-01-10	2,172	2,196	2,162	2,195	8,900	2,195
2019-01-09	2,212	2,228	2,152	2,172	16,200	2,172
2019-01-08	2,156	2,250	2,156	2,198	31,700	2,198
2019-01-07	2,201	2,201	2,152	2,166	6,600	2,166
2019-01-04	2,110	2,110	2,060	2,101	5,600	2,101

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 [2019年度]

6039 (株)日本動物高度医療センターの時系列データ [2019年度]