7634 (株)星医療酸器 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,840 | 1,870 | 1,840 | 1,870 | 200 | 1,870 |
| 2003-12-29 | 1,790 | 1,810 | 1,790 | 1,810 | 600 | 1,810 |
| 2003-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2003-12-25 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2003-12-19 | 1,800 | 1,800 | 1,770 | 1,770 | 200 | 1,770 |
| 2003-12-18 | 1,850 | 1,860 | 1,800 | 1,800 | 8,300 | 1,800 |
| 2003-12-16 | 1,840 | 1,860 | 1,840 | 1,850 | 3,000 | 1,850 |
| 2003-12-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,200 | 1,850 |
| 2003-12-12 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2003-12-11 | 1,900 | 1,900 | 1,890 | 1,900 | 2,600 | 1,900 |
| 2003-12-10 | 1,900 | 1,910 | 1,880 | 1,880 | 4,200 | 1,880 |
| 2003-12-09 | 1,890 | 1,900 | 1,890 | 1,900 | 1,200 | 1,900 |
| 2003-12-08 | 1,900 | 1,900 | 1,890 | 1,900 | 2,700 | 1,900 |
| 2003-12-05 | 1,880 | 1,900 | 1,870 | 1,900 | 4,900 | 1,900 |
| 2003-12-04 | 1,880 | 1,890 | 1,870 | 1,880 | 1,600 | 1,880 |
| 2003-12-03 | 1,880 | 1,880 | 1,850 | 1,850 | 600 | 1,850 |
| 2003-12-02 | 1,840 | 1,860 | 1,840 | 1,850 | 4,200 | 1,850 |
| 2003-11-28 | 1,850 | 1,850 | 1,840 | 1,840 | 1,000 | 1,840 |
| 2003-11-27 | 1,820 | 1,840 | 1,820 | 1,840 | 800 | 1,840 |
| 2003-11-26 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2003-11-25 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2003-11-20 | 1,690 | 1,760 | 1,690 | 1,760 | 500 | 1,760 |
| 2003-11-18 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2003-11-17 | 1,680 | 1,690 | 1,670 | 1,680 | 700 | 1,680 |
| 2003-11-14 | 1,800 | 1,800 | 1,700 | 1,700 | 2,200 | 1,700 |
| 2003-11-13 | 1,680 | 1,740 | 1,650 | 1,740 | 4,200 | 1,740 |
| 2003-11-12 | 1,680 | 1,680 | 1,640 | 1,640 | 2,600 | 1,640 |
| 2003-11-11 | 1,700 | 1,700 | 1,640 | 1,640 | 800 | 1,640 |
| 2003-11-10 | 1,810 | 1,810 | 1,700 | 1,720 | 4,400 | 1,720 |
| 2003-11-06 | 1,950 | 1,950 | 1,850 | 1,850 | 1,900 | 1,850 |
| 2003-11-05 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
| 2003-11-04 | 2,010 | 2,010 | 2,000 | 2,000 | 22,100 | 2,000 |
| 2003-10-31 | 2,000 | 2,120 | 2,000 | 2,010 | 7,100 | 2,010 |
| 2003-10-30 | 1,980 | 2,010 | 1,980 | 2,000 | 1,700 | 2,000 |
| 2003-10-29 | 1,930 | 2,000 | 1,930 | 1,970 | 7,500 | 1,970 |
| 2003-10-28 | 1,910 | 1,940 | 1,910 | 1,920 | 2,900 | 1,920 |
| 2003-10-27 | 1,900 | 1,940 | 1,900 | 1,920 | 1,300 | 1,920 |
| 2003-10-24 | 1,900 | 1,910 | 1,900 | 1,910 | 900 | 1,910 |
| 2003-10-23 | 1,900 | 1,940 | 1,900 | 1,900 | 2,100 | 1,900 |
| 2003-10-22 | 1,950 | 1,950 | 1,850 | 1,900 | 9,400 | 1,900 |
| 2003-10-21 | 1,950 | 1,950 | 1,940 | 1,950 | 900 | 1,950 |
| 2003-10-20 | 1,920 | 1,940 | 1,910 | 1,940 | 14,300 | 1,940 |
| 2003-10-17 | 1,930 | 1,960 | 1,900 | 1,920 | 10,200 | 1,920 |
| 2003-10-16 | 1,890 | 1,950 | 1,850 | 1,950 | 4,700 | 1,950 |
| 2003-10-15 | 1,770 | 1,870 | 1,770 | 1,870 | 7,400 | 1,870 |
| 2003-10-14 | 1,700 | 1,820 | 1,620 | 1,770 | 14,700 | 1,770 |
| 2003-10-10 | 1,680 | 1,690 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2003-10-09 | 1,690 | 1,700 | 1,670 | 1,690 | 1,800 | 1,690 |
| 2003-10-08 | 1,670 | 1,680 | 1,640 | 1,650 | 9,700 | 1,650 |
| 2003-10-07 | 1,730 | 1,730 | 1,700 | 1,710 | 2,000 | 1,710 |
| 2003-10-06 | 1,660 | 1,750 | 1,660 | 1,720 | 3,300 | 1,720 |
| 2003-10-03 | 1,640 | 1,670 | 1,640 | 1,650 | 5,500 | 1,650 |
| 2003-10-02 | 1,640 | 1,670 | 1,640 | 1,650 | 3,300 | 1,650 |
| 2003-10-01 | 1,640 | 1,660 | 1,640 | 1,650 | 6,500 | 1,650 |
| 2003-09-30 | 1,650 | 1,680 | 1,650 | 1,670 | 2,300 | 1,670 |
| 2003-09-29 | 1,670 | 1,680 | 1,620 | 1,650 | 3,700 | 1,650 |
| 2003-09-26 | 1,740 | 1,750 | 1,700 | 1,710 | 3,200 | 1,710 |
| 2003-09-25 | 1,780 | 1,780 | 1,730 | 1,750 | 1,300 | 1,750 |
| 2003-09-24 | 1,800 | 1,810 | 1,760 | 1,760 | 7,000 | 1,760 |
| 2003-09-22 | 1,810 | 1,830 | 1,800 | 1,800 | 10,100 | 1,800 |
| 2003-09-19 | 1,690 | 1,950 | 1,690 | 1,800 | 24,800 | 1,800 |
| 2003-09-18 | 1,600 | 1,600 | 1,590 | 1,600 | 1,800 | 1,600 |
| 2003-09-17 | 1,590 | 1,650 | 1,590 | 1,600 | 900 | 1,600 |
| 2003-09-16 | 1,600 | 1,650 | 1,590 | 1,600 | 5,300 | 1,600 |
| 2003-09-12 | 1,600 | 1,600 | 1,590 | 1,590 | 1,300 | 1,590 |
| 2003-09-11 | 1,580 | 1,600 | 1,560 | 1,600 | 13,500 | 1,600 |
| 2003-09-10 | 1,570 | 1,580 | 1,570 | 1,580 | 600 | 1,580 |
| 2003-09-09 | 1,560 | 1,600 | 1,560 | 1,570 | 1,000 | 1,570 |
| 2003-09-08 | 1,600 | 1,610 | 1,600 | 1,600 | 1,800 | 1,600 |
| 2003-09-05 | 1,540 | 1,660 | 1,540 | 1,610 | 9,900 | 1,610 |
| 2003-09-04 | 1,540 | 1,600 | 1,530 | 1,540 | 29,200 | 1,540 |
| 2003-09-03 | 1,530 | 1,560 | 1,530 | 1,540 | 5,200 | 1,540 |
| 2003-09-02 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2003-09-01 | 1,500 | 1,510 | 1,490 | 1,510 | 2,900 | 1,510 |
| 2003-08-29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2003-08-28 | 1,510 | 1,550 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2003-08-27 | 1,560 | 1,560 | 1,550 | 1,550 | 400 | 1,550 |
| 2003-08-26 | 1,570 | 1,580 | 1,570 | 1,580 | 2,400 | 1,580 |
| 2003-08-25 | 1,600 | 1,610 | 1,580 | 1,580 | 8,300 | 1,580 |
| 2003-08-22 | 1,610 | 1,630 | 1,600 | 1,610 | 2,200 | 1,610 |
| 2003-08-21 | 1,610 | 1,620 | 1,610 | 1,610 | 2,300 | 1,610 |
| 2003-08-20 | 1,540 | 1,610 | 1,530 | 1,610 | 3,800 | 1,610 |
| 2003-08-19 | 1,530 | 1,540 | 1,530 | 1,530 | 800 | 1,530 |
| 2003-08-18 | 1,490 | 1,530 | 1,490 | 1,520 | 600 | 1,520 |
| 2003-08-15 | 1,500 | 1,550 | 1,470 | 1,500 | 1,400 | 1,500 |
| 2003-08-14 | 1,480 | 1,520 | 1,400 | 1,440 | 9,900 | 1,440 |
| 2003-08-13 | 1,280 | 1,580 | 1,270 | 1,470 | 11,400 | 1,470 |
| 2003-08-12 | 1,270 | 1,290 | 1,260 | 1,270 | 3,700 | 1,270 |
| 2003-08-11 | 1,280 | 1,290 | 1,270 | 1,280 | 5,200 | 1,280 |
| 2003-08-08 | 1,270 | 1,280 | 1,270 | 1,280 | 3,800 | 1,280 |
| 2003-08-07 | 1,320 | 1,330 | 1,300 | 1,300 | 5,600 | 1,300 |
| 2003-08-06 | 1,380 | 1,390 | 1,320 | 1,320 | 9,500 | 1,320 |
| 2003-08-05 | 1,400 | 1,410 | 1,380 | 1,380 | 13,200 | 1,380 |
| 2003-08-04 | 1,400 | 1,420 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2003-08-01 | 1,430 | 1,430 | 1,400 | 1,420 | 10,200 | 1,420 |
| 2003-07-31 | 1,500 | 1,500 | 1,450 | 1,450 | 2,200 | 1,450 |
| 2003-07-30 | 1,600 | 1,610 | 1,400 | 1,500 | 6,100 | 1,500 |
| 2003-07-29 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 1,650 |
| 2003-07-28 | 1,690 | 1,710 | 1,680 | 1,690 | 10,700 | 1,690 |
| 2003-07-25 | 1,690 | 1,700 | 1,690 | 1,700 | 200 | 1,700 |
| 2003-07-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,200 | 1,700 |
| 2003-07-22 | 1,700 | 1,700 | 1,700 | 1,700 | 3,200 | 1,700 |
| 2003-07-18 | 1,700 | 1,710 | 1,700 | 1,700 | 3,300 | 1,700 |
| 2003-07-17 | 1,770 | 1,770 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2003-07-15 | 1,790 | 1,800 | 1,790 | 1,800 | 200 | 1,800 |
| 2003-07-14 | 1,840 | 1,840 | 1,840 | 1,840 | 500 | 1,840 |
| 2003-07-10 | 1,900 | 1,900 | 1,870 | 1,870 | 2,500 | 1,870 |
| 2003-07-09 | 1,910 | 1,930 | 1,910 | 1,920 | 3,400 | 1,920 |
| 2003-07-08 | 1,930 | 1,930 | 1,920 | 1,920 | 1,000 | 1,920 |
| 2003-07-07 | 1,940 | 1,940 | 1,930 | 1,930 | 1,300 | 1,930 |
| 2003-07-04 | 1,930 | 1,930 | 1,930 | 1,930 | 1,100 | 1,930 |
| 2003-07-03 | 1,930 | 1,940 | 1,920 | 1,930 | 3,500 | 1,930 |
| 2003-07-02 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2003-06-27 | 1,870 | 1,880 | 1,870 | 1,870 | 2,000 | 1,870 |
| 2003-06-25 | 1,850 | 1,860 | 1,850 | 1,860 | 800 | 1,860 |
| 2003-06-23 | 1,810 | 1,810 | 1,800 | 1,810 | 5,300 | 1,810 |
| 2003-06-20 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 1,810 |
| 2003-06-19 | 1,780 | 1,810 | 1,780 | 1,810 | 700 | 1,810 |
| 2003-06-18 | 1,770 | 1,780 | 1,760 | 1,770 | 4,000 | 1,770 |
| 2003-06-17 | 1,750 | 1,780 | 1,750 | 1,770 | 6,900 | 1,770 |
| 2003-06-16 | 1,780 | 1,790 | 1,780 | 1,780 | 1,100 | 1,780 |
| 2003-06-13 | 1,790 | 1,800 | 1,780 | 1,790 | 900 | 1,790 |
| 2003-06-12 | 1,790 | 1,810 | 1,790 | 1,800 | 900 | 1,800 |
| 2003-06-11 | 1,790 | 1,800 | 1,760 | 1,770 | 1,800 | 1,770 |
| 2003-06-10 | 1,910 | 1,910 | 1,840 | 1,840 | 600 | 1,840 |
| 2003-06-05 | 1,920 | 1,920 | 1,920 | 1,920 | 400 | 1,920 |
| 2003-06-03 | 1,860 | 1,900 | 1,850 | 1,900 | 500 | 1,900 |
| 2003-06-02 | 1,770 | 1,810 | 1,770 | 1,810 | 1,300 | 1,810 |
| 2003-05-30 | 1,770 | 1,770 | 1,760 | 1,770 | 1,500 | 1,770 |
| 2003-05-28 | 1,760 | 1,770 | 1,750 | 1,750 | 300 | 1,750 |
| 2003-05-27 | 1,690 | 1,750 | 1,690 | 1,750 | 500 | 1,750 |
| 2003-05-23 | 1,630 | 1,630 | 1,600 | 1,630 | 1,100 | 1,630 |
| 2003-05-22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2003-05-21 | 1,590 | 1,610 | 1,590 | 1,600 | 2,400 | 1,600 |
| 2003-05-20 | 1,550 | 1,600 | 1,550 | 1,600 | 4,800 | 1,600 |
| 2003-05-19 | 1,350 | 1,550 | 1,350 | 1,550 | 2,400 | 1,550 |
| 2003-05-15 | 1,300 | 1,310 | 1,290 | 1,310 | 10,900 | 1,310 |
| 2003-05-14 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 1,290 |
| 2003-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2003-05-12 | 1,300 | 1,310 | 1,290 | 1,300 | 2,500 | 1,300 |
| 2003-05-09 | 1,250 | 1,300 | 1,250 | 1,290 | 700 | 1,290 |
| 2003-05-08 | 1,210 | 1,230 | 1,200 | 1,230 | 300 | 1,230 |
| 2003-05-06 | 1,190 | 1,200 | 1,170 | 1,200 | 7,600 | 1,200 |
| 2003-05-02 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2003-05-01 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2003-04-30 | 1,200 | 1,220 | 1,170 | 1,170 | 6,700 | 1,170 |
| 2003-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2003-04-25 | 1,210 | 1,210 | 1,200 | 1,200 | 500 | 1,200 |
| 2003-04-23 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2003-04-22 | 1,250 | 1,270 | 1,250 | 1,250 | 10,700 | 1,250 |
| 2003-04-21 | 1,250 | 1,250 | 1,230 | 1,250 | 2,700 | 1,250 |
| 2003-04-18 | 1,150 | 1,230 | 1,150 | 1,230 | 1,800 | 1,230 |
| 2003-04-17 | 1,130 | 1,160 | 1,130 | 1,150 | 2,200 | 1,150 |
| 2003-04-16 | 1,000 | 1,110 | 1,000 | 1,110 | 4,500 | 1,110 |
| 2003-04-15 | 1,020 | 1,020 | 1,000 | 1,000 | 6,100 | 1,000 |
| 2003-04-14 | 1,010 | 1,010 | 1,000 | 1,000 | 6,900 | 1,000 |
| 2003-04-11 | 1,010 | 1,020 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2003-04-10 | 1,000 | 1,010 | 1,000 | 1,000 | 8,200 | 1,000 |
| 2003-04-09 | 1,020 | 1,020 | 1,010 | 1,010 | 700 | 1,010 |
| 2003-04-08 | 1,010 | 1,030 | 1,010 | 1,020 | 800 | 1,020 |
| 2003-04-07 | 1,010 | 1,030 | 1,010 | 1,010 | 900 | 1,010 |
| 2003-04-04 | 1,030 | 1,080 | 1,010 | 1,020 | 5,400 | 1,020 |
| 2003-04-03 | 1,030 | 1,030 | 1,020 | 1,030 | 1,500 | 1,030 |
| 2003-04-02 | 1,030 | 1,030 | 1,000 | 1,030 | 5,200 | 1,030 |
| 2003-04-01 | 1,080 | 1,100 | 1,080 | 1,100 | 2,600 | 1,100 |
| 2003-03-31 | 1,210 | 1,210 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2003-03-28 | 1,270 | 1,270 | 1,210 | 1,210 | 3,200 | 1,210 |
| 2003-03-27 | 1,210 | 1,270 | 1,210 | 1,270 | 11,100 | 1,270 |
| 2003-03-26 | 1,270 | 1,270 | 1,250 | 1,250 | 5,100 | 1,250 |
| 2003-03-25 | 1,270 | 1,270 | 1,270 | 1,270 | 700 | 1,270 |
| 2003-03-24 | 1,300 | 1,300 | 1,270 | 1,270 | 2,900 | 1,270 |
| 2003-03-20 | 1,310 | 1,310 | 1,300 | 1,300 | 49,400 | 1,300 |
| 2003-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2003-03-18 | 1,400 | 1,400 | 1,380 | 1,380 | 11,700 | 1,380 |
| 2003-03-17 | 1,380 | 1,400 | 1,380 | 1,400 | 1,500 | 1,400 |
| 2003-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2003-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 5,900 | 1,400 |
| 2003-03-11 | 1,460 | 1,460 | 1,400 | 1,400 | 2,700 | 1,400 |
| 2003-03-10 | 1,500 | 1,500 | 1,490 | 1,490 | 13,200 | 1,490 |
| 2003-03-07 | 1,490 | 1,510 | 1,490 | 1,510 | 1,700 | 1,510 |
| 2003-03-06 | 1,490 | 1,500 | 1,490 | 1,500 | 1,400 | 1,500 |
| 2003-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2003-03-03 | 1,520 | 1,520 | 1,490 | 1,500 | 10,300 | 1,500 |
| 2003-02-28 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 1,520 |
| 2003-02-24 | 1,530 | 1,530 | 1,500 | 1,510 | 3,900 | 1,510 |
| 2003-02-19 | 1,490 | 1,520 | 1,490 | 1,510 | 1,400 | 1,510 |
| 2003-02-18 | 1,460 | 1,500 | 1,460 | 1,500 | 1,700 | 1,500 |
| 2003-02-14 | 1,400 | 1,430 | 1,400 | 1,430 | 1,900 | 1,430 |
| 2003-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2003-02-05 | 1,400 | 1,410 | 1,400 | 1,410 | 1,500 | 1,410 |
| 2003-02-04 | 1,420 | 1,420 | 1,400 | 1,410 | 1,000 | 1,410 |
| 2003-01-31 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2003-01-30 | 1,470 | 1,470 | 1,470 | 1,470 | 800 | 1,470 |
| 2003-01-29 | 1,500 | 1,500 | 1,490 | 1,500 | 6,700 | 1,500 |
| 2003-01-28 | 1,480 | 1,500 | 1,480 | 1,500 | 900 | 1,500 |
| 2003-01-27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2003-01-23 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2003-01-22 | 1,440 | 1,470 | 1,440 | 1,470 | 800 | 1,470 |
| 2003-01-21 | 1,420 | 1,440 | 1,420 | 1,440 | 1,200 | 1,440 |
| 2003-01-20 | 1,360 | 1,380 | 1,360 | 1,380 | 2,600 | 1,380 |
| 2003-01-17 | 1,360 | 1,360 | 1,360 | 1,360 | 6,200 | 1,360 |
| 2003-01-15 | 1,320 | 1,350 | 1,320 | 1,350 | 2,900 | 1,350 |
| 2003-01-14 | 1,480 | 1,480 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2003-01-10 | 1,430 | 1,480 | 1,430 | 1,480 | 300 | 1,480 |
| 2003-01-09 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2003-01-08 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2003-01-07 | 1,410 | 1,410 | 1,410 | 1,410 | 700 | 1,410 |
| 2003-01-06 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
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
