6039 (株)日本動物高度医療センターの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,150	2,179	2,139	2,179	4,300	2,179
2020-12-29	2,099	2,175	2,099	2,150	13,900	2,150
2020-12-28	2,130	2,135	2,081	2,120	20,700	2,120
2020-12-25	2,150	2,163	2,113	2,131	12,000	2,131
2020-12-24	2,172	2,183	2,133	2,154	11,200	2,154
2020-12-23	2,150	2,179	2,150	2,159	9,700	2,159
2020-12-22	2,248	2,248	2,147	2,149	18,900	2,149
2020-12-21	2,274	2,274	2,217	2,260	5,600	2,260
2020-12-18	2,280	2,324	2,250	2,274	25,200	2,274
2020-12-17	2,229	2,246	2,220	2,231	7,100	2,231
2020-12-16	2,279	2,297	2,216	2,229	17,100	2,229
2020-12-15	2,264	2,292	2,244	2,265	5,200	2,265
2020-12-14	2,270	2,319	2,246	2,264	13,000	2,264
2020-12-11	2,347	2,350	2,290	2,290	6,000	2,290
2020-12-10	2,329	2,330	2,300	2,300	6,700	2,300
2020-12-09	2,270	2,312	2,270	2,312	1,900	2,312
2020-12-08	2,279	2,330	2,239	2,315	13,500	2,315
2020-12-07	2,323	2,336	2,255	2,255	17,300	2,255
2020-12-04	2,389	2,410	2,323	2,343	10,700	2,343
2020-12-03	2,467	2,467	2,384	2,389	11,000	2,389
2020-12-02	2,395	2,438	2,389	2,436	9,200	2,436
2020-12-01	2,360	2,395	2,345	2,395	6,600	2,395
2020-11-30	2,377	2,377	2,339	2,360	6,700	2,360
2020-11-27	2,341	2,379	2,331	2,351	8,300	2,351
2020-11-26	2,372	2,372	2,339	2,361	5,700	2,361
2020-11-25	2,370	2,370	2,320	2,322	15,400	2,322
2020-11-24	2,311	2,368	2,310	2,358	9,200	2,358
2020-11-20	2,307	2,325	2,297	2,301	6,900	2,301
2020-11-19	2,359	2,359	2,307	2,348	4,600	2,348
2020-11-18	2,325	2,367	2,281	2,340	17,100	2,340
2020-11-17	2,415	2,415	2,330	2,330	11,600	2,330
2020-11-16	2,372	2,430	2,350	2,401	18,700	2,401
2020-11-13	2,450	2,457	2,402	2,402	5,500	2,402
2020-11-12	2,472	2,482	2,425	2,450	13,600	2,450
2020-11-11	2,453	2,504	2,446	2,466	10,700	2,466
2020-11-10	2,495	2,495	2,433	2,453	12,900	2,453
2020-11-09	2,453	2,534	2,433	2,495	14,100	2,495
2020-11-06	2,363	2,426	2,321	2,403	48,100	2,403
2020-11-05	2,511	2,560	2,480	2,505	26,300	2,505
2020-11-04	2,440	2,541	2,420	2,510	14,500	2,510
2020-11-02	2,367	2,421	2,367	2,421	8,100	2,421
2020-10-30	2,467	2,467	2,362	2,387	22,900	2,387
2020-10-29	2,450	2,471	2,415	2,467	18,500	2,467
2020-10-28	2,524	2,524	2,455	2,476	13,300	2,476
2020-10-27	2,480	2,547	2,477	2,547	9,600	2,547
2020-10-26	2,555	2,582	2,496	2,515	16,400	2,515
2020-10-23	2,600	2,600	2,484	2,550	26,200	2,550
2020-10-22	2,724	2,724	2,560	2,623	29,400	2,623
2020-10-21	2,731	2,742	2,653	2,696	22,200	2,696
2020-10-20	2,736	2,769	2,712	2,742	21,100	2,742
2020-10-19	2,600	2,731	2,575	2,729	45,700	2,729
2020-10-16	2,665	2,671	2,509	2,550	45,300	2,550
2020-10-15	2,783	2,798	2,685	2,691	30,700	2,691
2020-10-14	2,740	2,783	2,730	2,773	22,100	2,773
2020-10-13	2,754	2,800	2,681	2,759	41,200	2,759
2020-10-12	2,630	2,789	2,621	2,746	79,600	2,746
2020-10-09	2,580	2,612	2,535	2,600	21,600	2,600
2020-10-08	2,510	2,644	2,510	2,581	61,000	2,581
2020-10-07	2,495	2,510	2,478	2,500	14,300	2,500
2020-10-06	2,505	2,531	2,433	2,500	32,800	2,500
2020-10-05	2,420	2,497	2,420	2,473	21,400	2,473
2020-10-02	2,432	2,435	2,391	2,405	20,100	2,405
2020-09-30	2,403	2,435	2,386	2,405	10,900	2,405
2020-09-29	2,303	2,415	2,303	2,402	16,800	2,402
2020-09-28	2,337	2,337	2,295	2,303	11,800	2,303
2020-09-25	2,314	2,346	2,281	2,325	13,300	2,325
2020-09-24	2,420	2,420	2,258	2,314	39,400	2,314
2020-09-23	2,430	2,449	2,383	2,427	13,900	2,427
2020-09-18	2,367	2,426	2,353	2,426	15,900	2,426
2020-09-17	2,457	2,457	2,343	2,344	27,100	2,344
2020-09-16	2,512	2,545	2,421	2,421	41,900	2,421
2020-09-15	2,545	2,589	2,511	2,530	20,300	2,530
2020-09-14	2,645	2,645	2,530	2,540	38,000	2,540
2020-09-11	2,515	2,642	2,503	2,633	68,500	2,633
2020-09-10	2,497	2,497	2,468	2,486	17,300	2,486
2020-09-09	2,471	2,511	2,453	2,455	20,300	2,455
2020-09-08	2,486	2,519	2,442	2,515	29,900	2,515
2020-09-07	2,506	2,506	2,404	2,446	24,200	2,446
2020-09-04	2,385	2,484	2,375	2,456	32,300	2,456
2020-09-03	2,500	2,529	2,444	2,485	32,300	2,485
2020-09-02	2,445	2,495	2,356	2,482	65,500	2,482
2020-09-01	2,310	2,460	2,290	2,430	64,000	2,430
2020-08-31	2,280	2,342	2,261	2,301	56,400	2,301
2020-08-28	2,202	2,243	2,146	2,180	43,400	2,180
2020-08-27	2,155	2,198	2,155	2,187	8,700	2,187
2020-08-26	2,154	2,180	2,147	2,147	5,200	2,147
2020-08-25	2,178	2,179	2,125	2,125	8,900	2,125
2020-08-24	2,160	2,190	2,130	2,162	17,200	2,162
2020-08-21	2,132	2,132	2,101	2,110	2,500	2,110
2020-08-20	2,110	2,144	2,092	2,093	4,400	2,093
2020-08-19	2,094	2,135	2,071	2,125	8,700	2,125
2020-08-18	2,060	2,103	2,060	2,070	8,100	2,070
2020-08-17	2,100	2,104	2,071	2,104	3,400	2,104
2020-08-14	2,087	2,108	2,087	2,099	4,200	2,099
2020-08-13	2,080	2,128	2,052	2,070	9,500	2,070
2020-08-12	2,097	2,110	2,076	2,083	6,700	2,083
2020-08-11	2,095	2,121	2,081	2,100	9,600	2,100
2020-08-07	2,075	2,118	2,050	2,070	27,900	2,070
2020-08-06	2,183	2,220	2,141	2,220	30,300	2,220
2020-08-05	2,054	2,165	2,053	2,158	19,300	2,158
2020-08-04	2,026	2,135	2,017	2,063	25,600	2,063
2020-08-03	1,985	2,027	1,976	2,027	7,900	2,027
2020-07-31	1,986	2,009	1,945	1,964	17,200	1,964
2020-07-30	2,050	2,050	1,991	2,000	6,500	2,000
2020-07-29	2,065	2,070	2,011	2,011	4,900	2,011
2020-07-28	2,089	2,102	2,060	2,065	4,900	2,065
2020-07-27	2,090	2,090	2,053	2,077	5,600	2,077
2020-07-22	2,059	2,105	2,059	2,090	8,600	2,090
2020-07-21	2,023	2,070	2,023	2,059	4,600	2,059
2020-07-20	2,011	2,024	1,980	2,024	7,300	2,024
2020-07-17	2,022	2,062	2,010	2,010	4,300	2,010
2020-07-16	2,067	2,077	2,030	2,030	4,400	2,030
2020-07-15	2,062	2,067	2,050	2,067	4,100	2,067
2020-07-14	2,053	2,088	2,030	2,056	8,000	2,056
2020-07-13	2,080	2,092	2,055	2,055	5,400	2,055
2020-07-10	2,100	2,100	2,055	2,077	6,100	2,077
2020-07-09	2,118	2,118	2,086	2,100	4,600	2,100
2020-07-08	2,089	2,130	2,080	2,080	10,600	2,080
2020-07-07	2,122	2,126	2,100	2,100	6,000	2,100
2020-07-06	2,144	2,144	2,096	2,119	10,900	2,119
2020-07-03	2,050	2,098	2,016	2,074	7,100	2,074
2020-07-02	2,106	2,108	2,058	2,078	10,700	2,078
2020-07-01	2,100	2,128	2,100	2,111	7,200	2,111
2020-06-30	2,052	2,118	2,052	2,095	13,100	2,095
2020-06-29	2,027	2,063	2,027	2,050	8,700	2,050
2020-06-26	2,129	2,129	2,020	2,026	14,600	2,026
2020-06-25	2,120	2,131	2,070	2,085	8,400	2,085
2020-06-24	2,122	2,147	2,122	2,122	2,800	2,122
2020-06-23	2,167	2,170	2,121	2,135	8,000	2,135
2020-06-22	2,144	2,169	2,128	2,167	7,600	2,167
2020-06-19	2,149	2,158	2,101	2,158	11,500	2,158
2020-06-18	2,059	2,174	2,034	2,174	12,900	2,174
2020-06-17	2,058	2,068	1,952	2,059	13,000	2,059
2020-06-16	2,021	2,067	2,005	2,041	10,900	2,041
2020-06-15	2,075	2,093	1,962	1,981	24,500	1,981
2020-06-12	2,016	2,071	1,995	2,068	31,800	2,068
2020-06-11	2,238	2,238	2,101	2,115	18,400	2,115
2020-06-10	2,170	2,246	2,154	2,222	12,900	2,222
2020-06-09	2,138	2,185	2,133	2,175	26,800	2,175
2020-06-08	2,080	2,140	2,071	2,125	21,500	2,125
2020-06-05	2,046	2,070	2,036	2,069	12,200	2,069
2020-06-04	2,026	2,050	2,013	2,036	10,700	2,036
2020-06-03	2,051	2,087	2,021	2,021	12,200	2,021
2020-06-02	2,067	2,067	2,034	2,062	9,600	2,062
2020-06-01	2,000	2,052	2,000	2,018	14,100	2,018
2020-05-29	2,001	2,040	1,983	2,024	11,100	2,024
2020-05-28	2,023	2,072	2,010	2,029	13,500	2,029
2020-05-27	2,055	2,095	2,021	2,021	10,500	2,021
2020-05-26	2,115	2,133	2,020	2,054	24,300	2,054
2020-05-25	1,949	2,100	1,949	2,100	35,000	2,100
2020-05-22	1,960	1,996	1,952	1,956	12,200	1,956
2020-05-21	1,988	1,996	1,950	1,959	12,900	1,959
2020-05-20	1,973	1,997	1,972	1,981	9,900	1,981
2020-05-19	1,945	1,998	1,944	1,998	22,400	1,998
2020-05-18	1,907	1,938	1,905	1,938	7,700	1,938
2020-05-15	1,944	1,944	1,864	1,881	18,100	1,881
2020-05-14	1,970	1,972	1,907	1,907	20,500	1,907
2020-05-13	1,906	1,988	1,894	1,988	21,000	1,988
2020-05-12	1,940	1,940	1,903	1,925	8,500	1,925
2020-05-11	1,847	1,943	1,822	1,940	29,300	1,940
2020-05-08	1,820	1,857	1,763	1,837	56,400	1,837
2020-05-07	1,764	1,887	1,763	1,887	47,600	1,887
2020-05-01	1,730	1,748	1,665	1,748	27,100	1,748
2020-04-30	1,820	1,820	1,750	1,750	25,300	1,750
2020-04-28	1,756	1,790	1,733	1,785	15,900	1,785
2020-04-27	1,770	1,811	1,761	1,767	34,000	1,767
2020-04-24	1,630	1,730	1,625	1,730	41,400	1,730
2020-04-23	1,580	1,643	1,580	1,629	26,200	1,629
2020-04-22	1,600	1,600	1,526	1,572	32,900	1,572
2020-04-21	1,685	1,685	1,590	1,611	32,700	1,611
2020-04-20	1,635	1,690	1,611	1,667	36,100	1,667
2020-04-17	1,630	1,635	1,596	1,619	22,200	1,619
2020-04-16	1,614	1,631	1,581	1,611	19,700	1,611
2020-04-15	1,640	1,642	1,592	1,622	30,600	1,622
2020-04-14	1,600	1,641	1,591	1,640	26,100	1,640
2020-04-13	1,625	1,625	1,575	1,596	29,100	1,596
2020-04-10	1,573	1,627	1,535	1,625	37,000	1,625
2020-04-09	1,605	1,610	1,529	1,552	62,600	1,552
2020-04-08	1,562	1,581	1,526	1,560	26,000	1,560
2020-04-07	1,580	1,615	1,544	1,583	24,200	1,583
2020-04-06	1,480	1,550	1,440	1,540	29,700	1,540
2020-04-03	1,518	1,531	1,472	1,479	15,300	1,479
2020-04-02	1,492	1,539	1,488	1,539	17,500	1,539
2020-04-01	1,538	1,557	1,470	1,532	25,200	1,532
2020-03-31	1,540	1,583	1,521	1,538	20,800	1,538
2020-03-30	1,600	1,600	1,510	1,510	49,400	1,510
2020-03-27	1,679	1,682	1,612	1,630	15,300	1,630
2020-03-26	1,727	1,727	1,607	1,608	21,600	1,608
2020-03-25	1,800	1,813	1,702	1,727	23,400	1,727
2020-03-24	1,608	1,694	1,608	1,689	18,700	1,689
2020-03-23	1,490	1,603	1,445	1,603	49,900	1,603
2020-03-19	1,504	1,504	1,393	1,412	12,700	1,412
2020-03-18	1,490	1,519	1,427	1,459	16,900	1,459
2020-03-17	1,350	1,450	1,331	1,450	47,400	1,450
2020-03-16	1,400	1,508	1,400	1,402	30,400	1,402
2020-03-13	1,406	1,453	1,370	1,424	44,200	1,424
2020-03-12	1,588	1,620	1,529	1,536	32,500	1,536
2020-03-11	1,690	1,705	1,626	1,628	15,900	1,628
2020-03-10	1,612	1,679	1,514	1,665	43,900	1,665
2020-03-09	1,703	1,710	1,621	1,652	55,500	1,652
2020-03-06	1,820	1,826	1,767	1,777	25,500	1,777
2020-03-05	1,894	1,894	1,842	1,848	13,900	1,848
2020-03-04	1,832	1,842	1,802	1,814	22,000	1,814
2020-03-03	1,931	1,940	1,842	1,842	19,500	1,842
2020-03-02	1,883	1,933	1,855	1,892	29,300	1,892
2020-02-28	1,900	1,904	1,828	1,891	54,100	1,891
2020-02-27	2,028	2,028	1,940	1,958	34,700	1,958
2020-02-26	1,982	2,018	1,970	2,018	21,700	2,018
2020-02-25	1,971	2,009	1,971	1,991	24,800	1,991
2020-02-21	2,060	2,122	2,060	2,071	11,100	2,071
2020-02-20	2,110	2,120	2,066	2,066	9,700	2,066
2020-02-19	2,060	2,096	2,060	2,084	9,200	2,084
2020-02-18	2,113	2,113	2,058	2,080	21,300	2,080
2020-02-17	2,130	2,130	2,105	2,113	10,100	2,113
2020-02-14	2,177	2,177	2,132	2,144	18,200	2,144
2020-02-13	2,200	2,200	2,177	2,179	15,500	2,179
2020-02-12	2,200	2,216	2,188	2,200	6,000	2,200
2020-02-10	2,210	2,212	2,184	2,204	16,200	2,204
2020-02-07	2,251	2,251	2,210	2,215	40,800	2,215
2020-02-06	2,350	2,376	2,335	2,336	14,200	2,336
2020-02-05	2,270	2,348	2,259	2,342	18,600	2,342
2020-02-04	2,234	2,268	2,220	2,256	6,200	2,256
2020-02-03	2,200	2,244	2,198	2,226	16,300	2,226
2020-01-31	2,241	2,273	2,241	2,261	6,700	2,261
2020-01-30	2,296	2,305	2,245	2,250	10,600	2,250
2020-01-29	2,325	2,325	2,288	2,296	5,700	2,296
2020-01-28	2,300	2,311	2,261	2,311	11,400	2,311
2020-01-27	2,377	2,377	2,324	2,328	10,500	2,328
2020-01-24	2,394	2,394	2,375	2,386	6,800	2,386
2020-01-23	2,405	2,406	2,385	2,394	6,100	2,394
2020-01-22	2,385	2,415	2,358	2,415	13,600	2,415
2020-01-21	2,382	2,383	2,361	2,368	6,600	2,368
2020-01-20	2,360	2,383	2,360	2,378	10,000	2,378
2020-01-17	2,344	2,352	2,340	2,340	4,500	2,340
2020-01-16	2,331	2,332	2,325	2,330	2,400	2,330
2020-01-15	2,348	2,350	2,325	2,332	10,000	2,332
2020-01-14	2,353	2,353	2,330	2,332	3,500	2,332
2020-01-10	2,343	2,353	2,332	2,349	5,800	2,349
2020-01-09	2,325	2,357	2,325	2,336	5,100	2,336
2020-01-08	2,325	2,327	2,276	2,310	19,000	2,310
2020-01-07	2,308	2,333	2,308	2,326	3,900	2,326
2020-01-06	2,306	2,320	2,300	2,301	13,300	2,301

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 [2020年度]

6039 (株)日本動物高度医療センターの時系列データ [2020年度]