7634 (株)星医療酸器 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2002-12-27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,100 | 1,340 |
| 2002-12-26 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2002-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2002-12-24 | 1,360 | 1,360 | 1,300 | 1,300 | 4,200 | 1,300 |
| 2002-12-20 | 1,360 | 1,360 | 1,320 | 1,320 | 600 | 1,320 |
| 2002-12-19 | 1,300 | 1,320 | 1,300 | 1,320 | 6,300 | 1,320 |
| 2002-12-18 | 1,330 | 1,330 | 1,310 | 1,320 | 5,600 | 1,320 |
| 2002-12-17 | 1,300 | 1,320 | 1,300 | 1,300 | 10,400 | 1,300 |
| 2002-12-16 | 1,400 | 1,400 | 1,300 | 1,300 | 3,400 | 1,300 |
| 2002-12-13 | 1,580 | 1,580 | 1,400 | 1,420 | 3,300 | 1,420 |
| 2002-12-12 | 1,630 | 1,630 | 1,630 | 1,630 | 1,700 | 1,630 |
| 2002-12-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2002-12-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,900 | 1,650 |
| 2002-12-09 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2002-12-06 | 1,650 | 1,670 | 1,600 | 1,650 | 400 | 1,650 |
| 2002-12-05 | 1,750 | 1,750 | 1,670 | 1,670 | 400 | 1,670 |
| 2002-12-04 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2002-12-03 | 1,850 | 1,850 | 1,850 | 1,850 | 2,800 | 1,850 |
| 2002-12-02 | 1,800 | 1,850 | 1,800 | 1,850 | 200 | 1,850 |
| 2002-11-28 | 1,750 | 1,850 | 1,700 | 1,850 | 2,100 | 1,850 |
| 2002-11-26 | 1,700 | 1,700 | 1,700 | 1,700 | 12,200 | 1,700 |
| 2002-11-25 | 1,750 | 1,750 | 1,650 | 1,650 | 3,400 | 1,650 |
| 2002-11-22 | 1,600 | 1,800 | 1,600 | 1,750 | 3,400 | 1,750 |
| 2002-11-21 | 1,890 | 1,890 | 1,550 | 1,600 | 4,000 | 1,600 |
| 2002-11-20 | 2,100 | 2,100 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2002-11-19 | 2,180 | 2,180 | 2,180 | 2,180 | 2,200 | 2,180 |
| 2002-11-18 | 2,220 | 2,230 | 2,200 | 2,200 | 24,000 | 2,200 |
| 2002-11-15 | 2,210 | 2,230 | 2,210 | 2,220 | 8,900 | 2,220 |
| 2002-11-14 | 2,210 | 2,240 | 2,200 | 2,220 | 8,400 | 2,220 |
| 2002-11-12 | 2,210 | 2,210 | 2,210 | 2,210 | 600 | 2,210 |
| 2002-11-11 | 2,200 | 2,230 | 2,200 | 2,210 | 4,700 | 2,210 |
| 2002-11-08 | 2,200 | 2,200 | 2,190 | 2,200 | 13,800 | 2,200 |
| 2002-11-07 | 2,180 | 2,200 | 2,180 | 2,190 | 14,100 | 2,190 |
| 2002-11-06 | 2,230 | 2,230 | 2,200 | 2,200 | 1,200 | 2,200 |
| 2002-11-05 | 2,280 | 2,280 | 2,280 | 2,280 | 200 | 2,280 |
| 2002-11-01 | 2,300 | 2,300 | 2,300 | 2,300 | 2,200 | 2,300 |
| 2002-10-31 | 2,310 | 2,310 | 2,300 | 2,300 | 5,000 | 2,300 |
| 2002-10-30 | 2,350 | 2,350 | 2,340 | 2,350 | 2,100 | 2,350 |
| 2002-10-29 | 2,350 | 2,350 | 2,350 | 2,350 | 400 | 2,350 |
| 2002-10-28 | 2,300 | 2,350 | 2,300 | 2,330 | 3,000 | 2,330 |
| 2002-10-25 | 2,300 | 2,320 | 2,300 | 2,300 | 8,500 | 2,300 |
| 2002-10-23 | 2,300 | 2,320 | 2,300 | 2,300 | 4,000 | 2,300 |
| 2002-10-22 | 2,300 | 2,300 | 2,300 | 2,300 | 6,300 | 2,300 |
| 2002-10-21 | 2,320 | 2,320 | 2,300 | 2,310 | 7,800 | 2,310 |
| 2002-10-18 | 2,310 | 2,350 | 2,310 | 2,320 | 1,200 | 2,320 |
| 2002-10-17 | 2,310 | 2,310 | 2,310 | 2,310 | 500 | 2,310 |
| 2002-10-16 | 2,320 | 2,320 | 2,310 | 2,320 | 3,200 | 2,320 |
| 2002-10-11 | 2,300 | 2,310 | 2,300 | 2,310 | 3,300 | 2,310 |
| 2002-10-10 | 2,300 | 2,300 | 2,300 | 2,300 | 600 | 2,300 |
| 2002-10-09 | 2,300 | 2,300 | 2,300 | 2,300 | 4,400 | 2,300 |
| 2002-10-08 | 2,300 | 2,300 | 2,300 | 2,300 | 2,600 | 2,300 |
| 2002-10-07 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2002-10-04 | 2,300 | 2,300 | 2,250 | 2,300 | 10,800 | 2,300 |
| 2002-10-03 | 2,310 | 2,310 | 2,310 | 2,310 | 200 | 2,310 |
| 2002-10-02 | 2,350 | 2,350 | 2,350 | 2,350 | 2,300 | 2,350 |
| 2002-10-01 | 2,430 | 2,430 | 2,400 | 2,420 | 1,700 | 2,420 |
| 2002-09-30 | 2,500 | 2,500 | 2,500 | 2,500 | 6,200 | 2,500 |
| 2002-09-26 | 2,500 | 2,500 | 2,500 | 2,500 | 1,700 | 2,500 |
| 2002-09-25 | 2,500 | 2,500 | 2,500 | 2,500 | 113,800 | 2,500 |
| 2002-09-24 | 2,500 | 2,500 | 2,500 | 2,500 | 1,200 | 2,500 |
| 2002-09-20 | 2,580 | 2,580 | 2,520 | 2,520 | 5,300 | 2,520 |
| 2002-09-19 | 2,580 | 2,600 | 2,580 | 2,600 | 400 | 2,600 |
| 2002-09-18 | 2,550 | 2,550 | 2,550 | 2,550 | 800 | 2,550 |
| 2002-09-17 | 2,550 | 2,550 | 2,550 | 2,550 | 900 | 2,550 |
| 2002-09-13 | 2,580 | 2,580 | 2,550 | 2,550 | 800 | 2,550 |
| 2002-09-10 | 2,600 | 2,630 | 2,580 | 2,580 | 6,600 | 2,580 |
| 2002-09-09 | 2,610 | 2,620 | 2,610 | 2,610 | 7,400 | 2,610 |
| 2002-09-06 | 2,640 | 2,650 | 2,600 | 2,630 | 3,900 | 2,630 |
| 2002-09-05 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 2,650 |
| 2002-09-04 | 2,600 | 2,680 | 2,600 | 2,680 | 4,300 | 2,680 |
| 2002-09-03 | 2,620 | 2,620 | 2,580 | 2,580 | 200 | 2,580 |
| 2002-09-02 | 2,580 | 2,620 | 2,580 | 2,620 | 1,500 | 2,620 |
| 2002-08-30 | 2,560 | 2,600 | 2,550 | 2,600 | 5,500 | 2,600 |
| 2002-08-29 | 2,550 | 2,600 | 2,530 | 2,580 | 1,300 | 2,580 |
| 2002-08-28 | 2,400 | 2,500 | 2,400 | 2,480 | 9,700 | 2,480 |
| 2002-08-27 | 2,500 | 2,500 | 2,300 | 2,400 | 4,500 | 2,400 |
| 2002-08-26 | 2,660 | 2,660 | 2,500 | 2,520 | 27,100 | 2,520 |
| 2002-08-23 | 2,750 | 2,750 | 2,660 | 2,660 | 5,900 | 2,660 |
| 2002-08-22 | 2,850 | 2,850 | 2,780 | 2,800 | 9,500 | 2,800 |
| 2002-08-21 | 2,850 | 2,870 | 2,850 | 2,870 | 16,000 | 2,870 |
| 2002-08-20 | 2,800 | 2,900 | 2,800 | 2,880 | 9,400 | 2,880 |
| 2002-08-19 | 3,050 | 3,100 | 2,750 | 2,800 | 24,900 | 2,800 |
| 2002-08-14 | 3,100 | 3,120 | 3,100 | 3,120 | 14,200 | 3,120 |
| 2002-08-13 | 3,100 | 3,100 | 3,090 | 3,100 | 3,400 | 3,100 |
| 2002-08-12 | 3,120 | 3,120 | 3,090 | 3,100 | 4,300 | 3,100 |
| 2002-08-09 | 3,100 | 3,100 | 3,100 | 3,100 | 12,000 | 3,100 |
| 2002-08-08 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2002-08-07 | 3,090 | 3,100 | 3,090 | 3,100 | 7,900 | 3,100 |
| 2002-08-06 | 3,100 | 3,100 | 3,070 | 3,080 | 3,400 | 3,080 |
| 2002-08-05 | 3,110 | 3,120 | 3,100 | 3,120 | 15,400 | 3,120 |
| 2002-08-02 | 3,100 | 3,150 | 3,100 | 3,150 | 6,400 | 3,150 |
| 2002-08-01 | 3,100 | 3,140 | 3,080 | 3,140 | 29,000 | 3,140 |
| 2002-07-31 | 3,190 | 3,190 | 3,100 | 3,100 | 3,100 | 3,100 |
| 2002-07-30 | 3,230 | 3,230 | 3,200 | 3,200 | 1,800 | 3,200 |
| 2002-07-29 | 3,200 | 3,230 | 3,200 | 3,230 | 4,000 | 3,230 |
| 2002-07-26 | 3,190 | 3,200 | 3,190 | 3,200 | 700 | 3,200 |
| 2002-07-25 | 3,180 | 3,180 | 3,150 | 3,180 | 3,200 | 3,180 |
| 2002-07-24 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2002-07-23 | 3,160 | 3,160 | 3,150 | 3,160 | 4,200 | 3,160 |
| 2002-07-22 | 3,180 | 3,180 | 3,160 | 3,160 | 1,100 | 3,160 |
| 2002-07-19 | 3,200 | 3,240 | 3,180 | 3,180 | 2,600 | 3,180 |
| 2002-07-18 | 3,160 | 3,240 | 3,160 | 3,240 | 4,300 | 3,240 |
| 2002-07-17 | 3,180 | 3,180 | 3,160 | 3,160 | 1,300 | 3,160 |
| 2002-07-16 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2002-07-15 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2002-07-11 | 3,180 | 3,250 | 3,180 | 3,250 | 3,400 | 3,250 |
| 2002-07-09 | 3,180 | 3,250 | 3,180 | 3,200 | 9,500 | 3,200 |
| 2002-07-08 | 3,220 | 3,300 | 3,180 | 3,180 | 8,200 | 3,180 |
| 2002-07-05 | 3,200 | 3,200 | 3,180 | 3,180 | 9,600 | 3,180 |
| 2002-07-04 | 3,300 | 3,300 | 3,220 | 3,220 | 900 | 3,220 |
| 2002-07-03 | 3,270 | 3,300 | 3,270 | 3,270 | 2,300 | 3,270 |
| 2002-07-02 | 3,190 | 3,270 | 3,150 | 3,270 | 3,800 | 3,270 |
| 2002-07-01 | 3,150 | 3,200 | 3,150 | 3,150 | 6,800 | 3,150 |
| 2002-06-28 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 2002-06-27 | 3,150 | 3,200 | 3,150 | 3,200 | 1,600 | 3,200 |
| 2002-06-26 | 3,280 | 3,300 | 3,150 | 3,150 | 4,900 | 3,150 |
| 2002-06-25 | 3,190 | 3,300 | 3,190 | 3,300 | 6,800 | 3,300 |
| 2002-06-24 | 3,150 | 3,170 | 3,150 | 3,170 | 1,700 | 3,170 |
| 2002-06-21 | 3,150 | 3,150 | 3,150 | 3,150 | 2,700 | 3,150 |
| 2002-06-20 | 3,150 | 3,150 | 3,140 | 3,150 | 6,800 | 3,150 |
| 2002-06-19 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 2002-06-18 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 3,150 |
| 2002-06-17 | 3,200 | 3,250 | 3,150 | 3,150 | 700 | 3,150 |
| 2002-06-14 | 3,430 | 3,430 | 3,250 | 3,280 | 4,800 | 3,280 |
| 2002-06-13 | 3,180 | 3,400 | 3,150 | 3,400 | 23,800 | 3,400 |
| 2002-06-12 | 3,140 | 3,150 | 3,140 | 3,150 | 600 | 3,150 |
| 2002-06-11 | 3,150 | 3,180 | 3,140 | 3,140 | 4,300 | 3,140 |
| 2002-06-10 | 3,160 | 3,200 | 3,110 | 3,200 | 1,900 | 3,200 |
| 2002-06-07 | 3,330 | 3,480 | 3,100 | 3,200 | 16,600 | 3,200 |
| 2002-06-06 | 3,120 | 3,380 | 3,100 | 3,380 | 11,200 | 3,380 |
| 2002-06-05 | 3,040 | 3,100 | 3,030 | 3,100 | 10,000 | 3,100 |
| 2002-06-04 | 3,000 | 3,090 | 2,970 | 3,030 | 24,100 | 3,030 |
| 2002-06-03 | 2,860 | 3,000 | 2,860 | 3,000 | 66,800 | 3,000 |
| 2002-05-31 | 2,850 | 2,860 | 2,850 | 2,860 | 5,200 | 2,860 |
| 2002-05-30 | 2,870 | 2,870 | 2,840 | 2,840 | 15,100 | 2,840 |
| 2002-05-29 | 2,850 | 2,850 | 2,820 | 2,850 | 7,300 | 2,850 |
| 2002-05-28 | 2,850 | 2,850 | 2,810 | 2,850 | 700 | 2,850 |
| 2002-05-27 | 2,850 | 2,850 | 2,800 | 2,800 | 2,600 | 2,800 |
| 2002-05-24 | 2,850 | 2,860 | 2,720 | 2,850 | 10,300 | 2,850 |
| 2002-05-23 | 2,900 | 2,950 | 2,880 | 2,950 | 2,500 | 2,950 |
| 2002-05-22 | 2,890 | 2,950 | 2,880 | 2,950 | 2,900 | 2,950 |
| 2002-05-21 | 2,860 | 2,890 | 2,850 | 2,890 | 8,200 | 2,890 |
| 2002-05-20 | 2,800 | 2,890 | 2,800 | 2,860 | 10,900 | 2,860 |
| 2002-05-17 | 2,780 | 2,800 | 2,780 | 2,800 | 4,500 | 2,800 |
| 2002-05-16 | 2,800 | 2,800 | 2,800 | 2,800 | 2,300 | 2,800 |
| 2002-05-15 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2002-05-14 | 2,800 | 2,800 | 2,790 | 2,800 | 21,300 | 2,800 |
| 2002-05-13 | 2,800 | 2,800 | 2,800 | 2,800 | 6,000 | 2,800 |
| 2002-05-10 | 2,730 | 2,750 | 2,680 | 2,750 | 6,300 | 2,750 |
| 2002-05-09 | 2,660 | 2,660 | 2,660 | 2,660 | 100 | 2,660 |
| 2002-05-08 | 2,800 | 2,800 | 2,680 | 2,680 | 1,300 | 2,680 |
| 2002-05-07 | 2,800 | 2,850 | 2,790 | 2,800 | 3,500 | 2,800 |
| 2002-05-02 | 3,100 | 3,100 | 2,950 | 2,950 | 1,200 | 2,950 |
| 2002-05-01 | 3,000 | 3,250 | 3,000 | 3,200 | 12,800 | 3,200 |
| 2002-04-30 | 2,830 | 3,000 | 2,810 | 2,970 | 20,500 | 2,970 |
| 2002-04-26 | 2,750 | 2,900 | 2,740 | 2,830 | 6,400 | 2,830 |
| 2002-04-25 | 2,700 | 2,710 | 2,700 | 2,710 | 500 | 2,710 |
| 2002-04-24 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
| 2002-04-23 | 2,680 | 2,730 | 2,680 | 2,700 | 1,900 | 2,700 |
| 2002-04-22 | 2,660 | 2,680 | 2,660 | 2,680 | 700 | 2,680 |
| 2002-04-19 | 2,650 | 2,660 | 2,650 | 2,650 | 1,000 | 2,650 |
| 2002-04-18 | 2,620 | 2,620 | 2,620 | 2,620 | 300 | 2,620 |
| 2002-04-17 | 2,600 | 2,600 | 2,600 | 2,600 | 900 | 2,600 |
| 2002-04-16 | 2,600 | 2,630 | 2,600 | 2,600 | 2,900 | 2,600 |
| 2002-04-10 | 2,600 | 2,600 | 2,600 | 2,600 | 800 | 2,600 |
| 2002-04-08 | 2,550 | 2,550 | 2,500 | 2,510 | 5,000 | 2,510 |
| 2002-04-03 | 2,500 | 2,520 | 2,400 | 2,520 | 14,500 | 2,520 |
| 2002-04-02 | 2,550 | 2,550 | 2,500 | 2,500 | 1,900 | 2,500 |
| 2002-04-01 | 2,700 | 2,800 | 2,500 | 2,550 | 2,600 | 2,550 |
| 2002-03-29 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,750 |
| 2002-03-28 | 2,800 | 2,800 | 2,750 | 2,750 | 2,000 | 2,750 |
| 2002-03-26 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 2002-03-22 | 3,000 | 3,000 | 2,950 | 2,950 | 3,000 | 2,681.82 |
| 2002-03-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 2002-03-15 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,618.18 |
| 2002-03-12 | 2,850 | 2,870 | 2,850 | 2,870 | 4,000 | 2,609.09 |
| 2002-03-08 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 2,590.91 |
| 2002-03-06 | 2,900 | 3,000 | 2,850 | 3,000 | 12,000 | 2,727.27 |
| 2002-03-05 | 3,000 | 3,000 | 2,950 | 3,000 | 7,000 | 2,727.27 |
| 2002-03-04 | 3,000 | 3,100 | 2,950 | 3,000 | 9,000 | 2,727.27 |
| 2002-02-28 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 2002-02-27 | 2,900 | 2,900 | 2,850 | 2,850 | 4,000 | 2,590.91 |
| 2002-02-26 | 2,750 | 2,800 | 2,750 | 2,800 | 5,000 | 2,545.45 |
| 2002-02-25 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,636.36 |
| 2002-02-21 | 2,700 | 2,900 | 2,700 | 2,800 | 13,000 | 2,545.45 |
| 2002-02-20 | 2,750 | 2,750 | 2,700 | 2,700 | 5,000 | 2,454.55 |
| 2002-02-19 | 2,670 | 2,700 | 2,670 | 2,700 | 15,000 | 2,454.55 |
| 2002-02-18 | 2,610 | 2,640 | 2,600 | 2,610 | 3,000 | 2,372.73 |
| 2002-02-13 | 2,600 | 2,600 | 2,600 | 2,600 | 8,000 | 2,363.64 |
| 2002-02-12 | 2,680 | 2,680 | 2,680 | 2,680 | 10,000 | 2,436.36 |
| 2002-02-08 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 2,363.64 |
| 2002-02-07 | 2,700 | 2,700 | 2,600 | 2,600 | 3,000 | 2,363.64 |
| 2002-02-05 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,318.18 |
| 2002-02-04 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 2,318.18 |
| 2002-02-01 | 2,700 | 2,700 | 2,650 | 2,650 | 4,000 | 2,409.09 |
| 2002-01-31 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,454.55 |
| 2002-01-30 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 2,500 |
| 2002-01-18 | 2,930 | 3,000 | 2,800 | 2,800 | 30,000 | 2,545.45 |
| 2002-01-17 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,681.82 |
| 2002-01-16 | 3,000 | 3,000 | 2,950 | 2,950 | 8,000 | 2,681.82 |
| 2002-01-15 | 3,100 | 3,150 | 3,050 | 3,050 | 3,000 | 2,772.73 |
| 2002-01-11 | 2,900 | 3,130 | 2,900 | 3,100 | 20,000 | 2,818.18 |
| 2002-01-10 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 2002-01-08 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 | 2,472.73 |
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
