7634 (株)星医療酸器 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,230 | 1,260 | 1,230 | 1,230 | 4,000 | 1,016.53 |
| 2000-12-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,041.32 |
| 2000-12-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,033.06 |
| 2000-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 2000-12-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 2000-12-21 | 1,350 | 1,350 | 1,250 | 1,250 | 6,000 | 1,033.06 |
| 2000-12-20 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 | 1,115.70 |
| 2000-12-19 | 1,430 | 1,430 | 1,410 | 1,420 | 4,000 | 1,173.55 |
| 2000-12-18 | 1,420 | 1,430 | 1,400 | 1,430 | 9,000 | 1,181.82 |
| 2000-12-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 2000-12-14 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,181.82 |
| 2000-12-13 | 1,470 | 1,470 | 1,430 | 1,430 | 4,000 | 1,181.82 |
| 2000-12-12 | 1,440 | 1,460 | 1,430 | 1,460 | 8,000 | 1,206.61 |
| 2000-12-11 | 1,420 | 1,420 | 1,400 | 1,420 | 9,000 | 1,173.55 |
| 2000-12-08 | 1,300 | 1,370 | 1,300 | 1,370 | 7,000 | 1,132.23 |
| 2000-12-07 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,074.38 |
| 2000-12-06 | 1,300 | 1,300 | 1,260 | 1,280 | 9,000 | 1,057.85 |
| 2000-12-05 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,057.85 |
| 2000-12-04 | 1,200 | 1,260 | 1,200 | 1,260 | 3,000 | 1,041.32 |
| 2000-12-01 | 1,210 | 1,230 | 1,200 | 1,200 | 9,000 | 991.74 |
| 2000-11-30 | 1,160 | 1,230 | 1,160 | 1,230 | 6,000 | 1,016.53 |
| 2000-11-29 | 1,130 | 1,150 | 1,120 | 1,150 | 9,000 | 950.41 |
| 2000-11-28 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 933.88 |
| 2000-11-27 | 1,140 | 1,150 | 1,130 | 1,150 | 22,000 | 950.41 |
| 2000-11-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 942.15 |
| 2000-11-22 | 1,160 | 1,170 | 1,150 | 1,150 | 4,000 | 950.41 |
| 2000-11-20 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 975.21 |
| 2000-11-17 | 1,180 | 1,180 | 1,150 | 1,180 | 4,000 | 975.21 |
| 2000-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 2000-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 2000-11-14 | 1,260 | 1,260 | 1,200 | 1,200 | 6,000 | 991.74 |
| 2000-11-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,082.64 |
| 2000-11-08 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 2000-11-07 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 2000-11-06 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 1,082.64 |
| 2000-11-02 | 1,300 | 1,330 | 1,300 | 1,310 | 7,000 | 1,082.64 |
| 2000-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,074.38 |
| 2000-10-31 | 1,310 | 1,320 | 1,310 | 1,310 | 3,000 | 1,082.64 |
| 2000-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,115.70 |
| 2000-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 2000-10-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,099.17 |
| 2000-10-23 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 1,099.17 |
| 2000-10-20 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,099.17 |
| 2000-10-18 | 1,310 | 1,320 | 1,310 | 1,310 | 4,000 | 1,082.64 |
| 2000-10-17 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,082.64 |
| 2000-10-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,082.64 |
| 2000-10-13 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,082.64 |
| 2000-10-12 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 1,132.23 |
| 2000-10-11 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,132.23 |
| 2000-10-10 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,132.23 |
| 2000-10-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,132.23 |
| 2000-10-04 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 1,115.70 |
| 2000-10-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,132.23 |
| 2000-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 2000-09-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 2000-09-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 2000-09-18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,198.35 |
| 2000-09-14 | 1,430 | 1,450 | 1,400 | 1,450 | 3,000 | 1,198.35 |
| 2000-09-13 | 1,450 | 1,450 | 1,410 | 1,420 | 6,000 | 1,173.55 |
| 2000-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 2000-09-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 2000-09-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 2000-09-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 2000-09-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 2000-09-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 2000-08-30 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,190.08 |
| 2000-08-28 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,181.82 |
| 2000-08-25 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,181.82 |
| 2000-08-23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 2000-08-22 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,173.55 |
| 2000-08-17 | 1,450 | 1,450 | 1,380 | 1,380 | 4,000 | 1,140.50 |
| 2000-08-16 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,173.55 |
| 2000-08-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 2000-08-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 2000-08-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 2000-08-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 2000-08-04 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 1,173.55 |
| 2000-08-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 2000-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,239.67 |
| 2000-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 2000-07-28 | 1,520 | 1,550 | 1,510 | 1,510 | 4,000 | 1,247.93 |
| 2000-07-27 | 1,610 | 1,610 | 1,580 | 1,580 | 5,000 | 1,305.79 |
| 2000-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,322.31 |
| 2000-07-25 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 2000-07-21 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,322.31 |
| 2000-07-19 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 2000-07-18 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,338.84 |
| 2000-07-17 | 1,620 | 1,660 | 1,620 | 1,630 | 3,000 | 1,347.11 |
| 2000-07-14 | 1,610 | 1,610 | 1,600 | 1,610 | 7,000 | 1,330.58 |
| 2000-07-13 | 1,650 | 1,650 | 1,600 | 1,610 | 12,000 | 1,330.58 |
| 2000-07-12 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,413.22 |
| 2000-07-11 | 1,700 | 1,700 | 1,690 | 1,700 | 4,000 | 1,404.96 |
| 2000-07-10 | 1,660 | 1,690 | 1,660 | 1,690 | 6,000 | 1,396.69 |
| 2000-07-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 2000-07-06 | 1,690 | 1,690 | 1,630 | 1,630 | 3,000 | 1,347.11 |
| 2000-07-05 | 1,680 | 1,680 | 1,640 | 1,670 | 5,000 | 1,380.17 |
| 2000-07-04 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,388.43 |
| 2000-07-03 | 1,600 | 1,700 | 1,600 | 1,700 | 15,000 | 1,404.96 |
| 2000-06-30 | 1,520 | 1,590 | 1,520 | 1,590 | 17,000 | 1,314.05 |
| 2000-06-27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,214.88 |
| 2000-06-26 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 | 1,198.35 |
| 2000-06-23 | 1,510 | 1,510 | 1,490 | 1,490 | 4,000 | 1,231.40 |
| 2000-06-22 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,247.93 |
| 2000-06-20 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,214.88 |
| 2000-06-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 2000-06-16 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,280.99 |
| 2000-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 2000-06-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,280.99 |
| 2000-06-13 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 1,280.99 |
| 2000-06-12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,239.67 |
| 2000-06-08 | 1,490 | 1,500 | 1,450 | 1,500 | 10,000 | 1,239.67 |
| 2000-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,239.67 |
| 2000-06-06 | 1,460 | 1,500 | 1,460 | 1,500 | 2,000 | 1,239.67 |
| 2000-06-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 2000-06-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,239.67 |
| 2000-05-31 | 1,500 | 1,510 | 1,500 | 1,500 | 13,000 | 1,239.67 |
| 2000-05-30 | 1,590 | 1,590 | 1,480 | 1,480 | 20,000 | 1,223.14 |
| 2000-05-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 2000-05-26 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 991.74 |
| 2000-05-25 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 991.74 |
| 2000-05-24 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 | 1,033.06 |
| 2000-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 991.74 |
| 2000-05-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,000 |
| 2000-05-19 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 1,033.06 |
| 2000-05-18 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,041.32 |
| 2000-05-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,041.32 |
| 2000-05-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,057.85 |
| 2000-05-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,057.85 |
| 2000-05-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 2000-05-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 2000-05-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,074.38 |
| 2000-04-26 | 1,400 | 1,400 | 1,220 | 1,390 | 4,000 | 1,148.76 |
| 2000-04-25 | 1,480 | 1,480 | 1,400 | 1,400 | 3,000 | 1,157.02 |
| 2000-04-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,231.40 |
| 2000-04-21 | 1,470 | 1,490 | 1,450 | 1,490 | 14,000 | 1,231.40 |
| 2000-04-20 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,115.70 |
| 2000-04-19 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 950.41 |
| 2000-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 2000-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 2000-04-13 | 1,290 | 1,290 | 1,220 | 1,220 | 2,000 | 1,008.26 |
| 2000-04-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,066.12 |
| 2000-04-10 | 1,350 | 1,350 | 1,220 | 1,220 | 5,000 | 1,008.26 |
| 2000-04-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 2000-04-06 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,148.76 |
| 2000-03-28 | 1,600 | 1,690 | 1,600 | 1,690 | 2,000 | 1,396.69 |
| 2000-03-27 | 1,600 | 1,700 | 1,600 | 1,700 | 6,000 | 1,277.24 |
| 2000-03-24 | 1,510 | 1,600 | 1,500 | 1,600 | 5,000 | 1,202.10 |
| 2000-03-23 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,202.10 |
| 2000-03-22 | 1,620 | 1,630 | 1,600 | 1,600 | 10,000 | 1,202.10 |
| 2000-03-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,202.10 |
| 2000-03-17 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 1,202.10 |
| 2000-03-16 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,202.10 |
| 2000-03-15 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 | 1,277.24 |
| 2000-03-13 | 1,800 | 1,800 | 1,750 | 1,750 | 17,000 | 1,314.80 |
| 2000-03-10 | 1,800 | 1,800 | 1,770 | 1,800 | 11,000 | 1,352.37 |
| 2000-03-09 | 1,750 | 1,750 | 1,720 | 1,750 | 5,000 | 1,314.80 |
| 2000-03-08 | 1,700 | 1,730 | 1,700 | 1,700 | 16,000 | 1,277.24 |
| 2000-03-07 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,322.31 |
| 2000-03-06 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,344.85 |
| 2000-03-03 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 1,389.93 |
| 2000-03-02 | 1,790 | 1,900 | 1,760 | 1,900 | 18,000 | 1,427.50 |
| 2000-03-01 | 1,950 | 1,950 | 1,820 | 1,820 | 30,000 | 1,367.39 |
| 2000-02-29 | 2,030 | 2,050 | 1,960 | 1,960 | 35,000 | 1,472.58 |
| 2000-02-28 | 2,250 | 2,250 | 2,030 | 2,030 | 26,000 | 1,525.17 |
| 2000-02-25 | 2,410 | 2,410 | 2,250 | 2,250 | 22,000 | 1,690.46 |
| 2000-02-24 | 2,190 | 2,500 | 2,180 | 2,410 | 56,000 | 1,810.67 |
| 2000-02-23 | 2,450 | 2,450 | 2,090 | 2,210 | 93,000 | 1,660.41 |
| 2000-02-22 | 2,800 | 2,800 | 2,400 | 2,490 | 284,000 | 1,870.77 |
| 2000-02-21 | 2,160 | 2,400 | 2,120 | 2,400 | 158,000 | 1,803.16 |
| 2000-02-18 | 2,000 | 2,000 | 2,000 | 2,000 | 322,000 | 1,502.63 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株