7634 (株)星医療酸器の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,710	1,730	1,705	1,705	800	1,705
2004-12-29	1,720	1,720	1,685	1,700	1,800	1,700
2004-12-28	1,687	1,710	1,657	1,657	16,700	1,657
2004-12-27	1,675	1,675	1,658	1,658	12,400	1,658
2004-12-24	1,680	1,690	1,665	1,675	4,000	1,675
2004-12-22	1,655	1,656	1,655	1,656	400	1,656
2004-12-21	1,680	1,680	1,650	1,655	3,400	1,655
2004-12-20	1,685	1,686	1,678	1,679	8,300	1,679
2004-12-17	1,690	1,690	1,656	1,680	2,200	1,680
2004-12-16	1,699	1,710	1,620	1,710	6,400	1,710
2004-12-15	1,686	1,687	1,650	1,655	6,500	1,655
2004-12-14	1,700	1,750	1,684	1,685	5,300	1,685
2004-12-13	1,730	1,731	1,681	1,681	3,300	1,681
2004-12-10	1,770	1,780	1,720	1,740	3,500	1,740
2004-12-09	1,800	1,800	1,750	1,780	2,900	1,780
2004-12-08	1,800	1,800	1,800	1,800	400	1,800
2004-12-07	1,800	1,800	1,780	1,800	1,200	1,800
2004-12-06	1,850	1,850	1,810	1,820	500	1,820
2004-12-03	1,850	1,860	1,840	1,850	1,300	1,850
2004-12-02	1,860	1,870	1,820	1,850	5,100	1,850
2004-12-01	1,850	1,850	1,850	1,850	600	1,850
2004-11-30	1,870	1,870	1,850	1,850	4,100	1,850
2004-11-29	1,900	1,900	1,860	1,860	800	1,860
2004-11-25	1,840	1,840	1,820	1,840	400	1,840
2004-11-24	1,820	1,850	1,800	1,810	4,000	1,810
2004-11-22	1,910	1,920	1,810	1,820	4,600	1,820
2004-11-19	1,920	1,950	1,890	1,900	5,200	1,900
2004-11-18	1,870	1,900	1,870	1,900	1,100	1,900
2004-11-17	1,800	1,860	1,780	1,830	3,800	1,830
2004-11-16	1,750	1,760	1,750	1,760	700	1,760
2004-11-15	1,740	1,750	1,740	1,750	3,500	1,750
2004-11-12	1,800	1,800	1,740	1,740	4,400	1,740
2004-11-11	1,820	1,820	1,800	1,800	1,400	1,800
2004-11-10	1,850	1,870	1,820	1,820	1,600	1,820
2004-11-09	1,910	1,920	1,870	1,870	2,500	1,870
2004-11-08	2,000	2,000	1,930	1,930	1,200	1,930
2004-11-05	2,000	2,000	2,000	2,000	800	2,000
2004-11-04	2,030	2,030	2,000	2,000	500	2,000
2004-11-02	2,020	2,020	2,010	2,010	200	2,010
2004-11-01	1,990	1,990	1,990	1,990	500	1,990
2004-10-29	2,010	2,020	2,000	2,000	500	2,000
2004-10-28	2,070	2,070	2,050	2,050	1,200	2,050
2004-10-27	2,050	2,070	2,050	2,070	1,700	2,070
2004-10-26	2,040	2,040	2,040	2,040	600	2,040
2004-10-25	2,020	2,040	2,020	2,040	300	2,040
2004-10-22	2,160	2,160	2,000	2,020	3,600	2,020
2004-10-21	2,160	2,160	2,160	2,160	1,900	2,160
2004-10-20	2,150	2,160	2,150	2,160	200	2,160
2004-10-19	2,150	2,180	2,150	2,150	700	2,150
2004-10-18	2,110	2,110	2,110	2,110	100	2,110
2004-10-15	2,050	2,060	2,050	2,060	200	2,060
2004-10-14	2,050	2,070	2,040	2,070	500	2,070
2004-10-13	2,050	2,060	2,020	2,050	1,100	2,050
2004-10-12	2,140	2,140	2,050	2,050	1,700	2,050
2004-10-08	2,100	2,100	2,100	2,100	300	2,100
2004-10-07	2,170	2,180	2,100	2,100	2,400	2,100
2004-10-06	2,250	2,250	2,200	2,200	300	2,200
2004-10-05	2,240	2,250	2,240	2,240	400	2,240
2004-10-04	2,190	2,210	2,190	2,210	400	2,210
2004-10-01	2,130	2,200	2,120	2,170	1,200	2,170
2004-09-30	2,270	2,280	2,100	2,100	2,400	2,100
2004-09-29	2,370	2,370	2,300	2,300	1,200	2,300
2004-09-28	2,370	2,370	2,370	2,370	700	2,370
2004-09-27	2,360	2,370	2,360	2,370	300	2,370
2004-09-24	2,400	2,400	2,370	2,370	1,000	2,370
2004-09-22	2,400	2,400	2,400	2,400	4,400	2,400
2004-09-21	2,400	2,400	2,400	2,400	100	2,400
2004-09-17	2,380	2,380	2,380	2,380	100	2,380
2004-09-15	2,410	2,420	2,400	2,400	2,000	2,400
2004-09-14	2,450	2,450	2,410	2,420	800	2,420
2004-09-13	2,460	2,460	2,450	2,450	500	2,450
2004-09-10	2,440	2,440	2,440	2,440	100	2,440
2004-09-09	2,460	2,460	2,450	2,450	200	2,450
2004-09-07	2,500	2,500	2,500	2,500	100	2,500
2004-09-06	2,460	2,480	2,450	2,480	1,100	2,480
2004-09-03	2,450	2,470	2,450	2,470	300	2,470
2004-09-01	2,420	2,420	2,420	2,420	1,000	2,420
2004-08-31	2,420	2,420	2,420	2,420	100	2,420
2004-08-30	2,420	2,420	2,420	2,420	200	2,420
2004-08-27	2,440	2,570	2,420	2,420	7,700	2,420
2004-08-26	2,400	2,400	2,400	2,400	1,100	2,400
2004-08-25	2,380	2,400	2,380	2,400	1,300	2,400
2004-08-24	2,340	2,380	2,340	2,380	1,000	2,380
2004-08-23	2,340	2,340	2,340	2,340	100	2,340
2004-08-20	2,310	2,310	2,290	2,290	800	2,290
2004-08-19	2,320	2,330	2,290	2,290	700	2,290
2004-08-18	2,290	2,330	2,280	2,280	3,400	2,280
2004-08-17	2,250	2,280	2,250	2,280	1,700	2,280
2004-08-16	2,250	2,260	2,210	2,210	1,800	2,210
2004-08-13	2,230	2,260	2,230	2,250	600	2,250
2004-08-12	2,370	2,370	2,290	2,290	1,000	2,290
2004-08-11	2,370	2,390	2,370	2,370	1,100	2,370
2004-08-10	2,210	2,330	2,210	2,300	2,500	2,300
2004-08-09	2,500	2,510	2,150	2,210	19,400	2,210
2004-08-06	2,630	2,630	2,570	2,570	1,200	2,570
2004-08-05	2,650	2,660	2,650	2,650	2,300	2,650
2004-08-04	2,750	2,750	2,640	2,700	1,000	2,700
2004-08-03	2,850	2,850	2,800	2,800	300	2,800
2004-08-02	2,950	2,950	2,900	2,900	600	2,900
2004-07-30	2,900	2,920	2,900	2,920	300	2,920
2004-07-28	3,030	3,040	2,900	2,900	9,700	2,900
2004-07-27	2,990	3,070	2,990	3,040	12,800	3,040
2004-07-26	2,870	2,990	2,870	2,980	4,600	2,980
2004-07-23	2,860	2,870	2,860	2,870	1,700	2,870
2004-07-22	2,850	2,860	2,840	2,860	900	2,860
2004-07-21	2,760	2,850	2,760	2,850	3,400	2,850
2004-07-20	2,750	2,760	2,750	2,760	800	2,760
2004-07-16	2,740	2,750	2,740	2,750	1,200	2,750
2004-07-15	2,750	2,750	2,750	2,750	400	2,750
2004-07-14	2,740	2,750	2,700	2,740	2,700	2,740
2004-07-13	2,720	2,750	2,700	2,750	8,200	2,750
2004-07-12	2,720	2,730	2,700	2,710	9,900	2,710
2004-07-09	2,760	2,760	2,700	2,710	5,700	2,710
2004-07-08	2,740	2,760	2,710	2,760	2,300	2,760
2004-07-07	2,720	2,720	2,720	2,720	1,400	2,720
2004-07-06	2,710	2,720	2,710	2,720	600	2,720
2004-07-05	2,710	2,720	2,710	2,720	2,000	2,720
2004-07-02	2,720	2,730	2,700	2,720	7,200	2,720
2004-07-01	2,710	2,730	2,690	2,730	1,300	2,730
2004-06-30	2,760	2,760	2,700	2,720	2,700	2,720
2004-06-29	2,800	2,810	2,800	2,810	400	2,810
2004-06-28	2,820	2,830	2,810	2,830	1,000	2,830
2004-06-25	2,850	2,850	2,800	2,820	1,100	2,820
2004-06-24	2,730	2,960	2,720	2,830	6,300	2,830
2004-06-23	2,720	2,730	2,710	2,730	1,300	2,730
2004-06-21	2,750	2,750	2,710	2,720	5,400	2,720
2004-06-18	2,710	2,720	2,710	2,720	1,000	2,720
2004-06-17	2,700	2,720	2,700	2,720	2,200	2,720
2004-06-16	2,750	2,750	2,710	2,720	3,000	2,720
2004-06-15	2,790	2,850	2,770	2,770	4,000	2,770
2004-06-14	2,540	2,790	2,530	2,790	58,400	2,790
2004-06-11	2,460	2,530	2,450	2,530	12,000	2,530
2004-06-10	2,440	2,450	2,420	2,450	3,300	2,450
2004-06-09	2,460	2,470	2,440	2,450	1,700	2,450
2004-06-08	2,410	2,470	2,410	2,470	4,600	2,470
2004-06-07	2,420	2,420	2,410	2,420	2,600	2,420
2004-06-04	2,430	2,450	2,410	2,420	1,300	2,420
2004-06-03	2,450	2,470	2,400	2,450	6,400	2,450
2004-06-02	2,470	2,470	2,440	2,450	3,400	2,450
2004-06-01	2,450	2,450	2,420	2,450	6,800	2,450
2004-05-31	2,370	2,500	2,370	2,430	17,100	2,430
2004-05-28	2,400	2,420	2,400	2,400	1,200	2,400
2004-05-27	2,390	2,450	2,370	2,370	1,400	2,370
2004-05-26	2,500	2,510	2,470	2,470	3,400	2,470
2004-05-25	2,500	2,550	2,460	2,470	10,400	2,470
2004-05-24	2,200	2,500	2,140	2,470	48,900	2,470
2004-05-21	1,940	2,120	1,900	2,100	4,300	2,100
2004-05-20	1,870	1,870	1,860	1,860	500	1,860
2004-05-19	1,910	1,970	1,870	1,870	600	1,870
2004-05-18	1,890	1,920	1,880	1,900	12,400	1,900
2004-05-17	1,900	1,900	1,890	1,900	2,900	1,900
2004-05-14	1,860	1,940	1,860	1,910	1,800	1,910
2004-05-13	1,930	1,930	1,920	1,920	300	1,920
2004-05-12	1,890	1,930	1,890	1,920	1,900	1,920
2004-05-11	1,900	1,910	1,900	1,900	1,100	1,900
2004-05-10	1,990	2,020	1,930	1,930	5,200	1,930
2004-05-07	2,080	2,080	1,950	1,990	13,700	1,990
2004-05-06	2,090	2,100	1,920	2,050	25,900	2,050
2004-04-30	2,140	2,150	2,050	2,070	5,400	2,070
2004-04-28	2,150	2,260	2,150	2,200	8,500	2,200
2004-04-27	2,370	2,380	2,100	2,130	13,000	2,130
2004-04-26	2,100	2,370	2,100	2,370	21,400	2,370
2004-04-23	2,090	2,110	2,080	2,100	6,000	2,100
2004-04-22	2,030	2,090	2,000	2,070	19,200	2,070
2004-04-21	2,050	2,060	2,030	2,060	11,100	2,060
2004-04-20	2,040	2,100	2,030	2,050	32,400	2,050
2004-04-19	2,040	2,100	2,030	2,050	12,400	2,050
2004-04-16	2,010	2,020	2,010	2,010	1,500	2,010
2004-04-15	2,010	2,050	1,970	2,010	9,300	2,010
2004-04-14	2,010	2,020	2,000	2,000	3,200	2,000
2004-04-13	1,940	2,010	1,940	2,010	5,500	2,010
2004-04-12	1,990	2,000	1,940	1,950	5,100	1,950
2004-04-09	1,980	1,990	1,950	1,990	2,100	1,990
2004-04-08	1,980	1,980	1,950	1,970	1,400	1,970
2004-04-07	2,000	2,000	1,980	2,000	900	2,000
2004-04-06	2,000	2,010	2,000	2,000	1,800	2,000
2004-04-05	1,920	2,010	1,920	1,980	2,800	1,980
2004-04-02	1,900	1,920	1,900	1,920	2,800	1,920
2004-03-31	1,890	1,890	1,890	1,890	100	1,890
2004-03-26	1,880	1,910	1,880	1,910	1,600	1,910
2004-03-25	1,940	1,940	1,910	1,910	1,000	1,910
2004-03-24	2,020	2,020	1,950	1,950	1,600	1,950
2004-03-23	2,000	2,000	2,000	2,000	4,300	2,000
2004-03-22	2,000	2,020	2,000	2,000	2,600	2,000
2004-03-19	1,990	2,010	1,980	2,000	6,000	2,000
2004-03-18	1,900	1,980	1,900	1,980	200	1,980
2004-03-17	1,880	1,890	1,870	1,890	2,500	1,890
2004-03-16	1,870	1,890	1,850	1,880	2,400	1,880
2004-03-15	1,800	1,890	1,800	1,880	1,500	1,880
2004-03-12	1,770	1,800	1,770	1,800	500	1,800
2004-03-11	1,770	1,800	1,770	1,800	400	1,800
2004-03-10	1,800	1,810	1,770	1,780	900	1,780
2004-03-09	1,800	1,810	1,800	1,810	400	1,810
2004-03-08	1,800	1,810	1,800	1,810	300	1,810
2004-03-04	1,820	1,820	1,800	1,800	500	1,800
2004-03-03	1,810	1,820	1,800	1,800	1,000	1,800
2004-03-02	1,820	1,830	1,820	1,820	1,000	1,820
2004-03-01	1,810	1,830	1,810	1,820	1,400	1,820
2004-02-27	1,810	1,910	1,800	1,820	2,300	1,820
2004-02-26	1,810	1,810	1,810	1,810	600	1,810
2004-02-25	1,810	1,830	1,800	1,800	1,000	1,800
2004-02-23	1,800	1,800	1,780	1,790	500	1,790
2004-02-20	1,770	1,780	1,770	1,780	300	1,780
2004-02-19	1,790	1,790	1,780	1,780	400	1,780
2004-02-18	1,790	1,790	1,780	1,790	2,900	1,790
2004-02-13	1,800	1,800	1,800	1,800	1,400	1,800
2004-02-12	1,820	1,830	1,800	1,810	6,100	1,810
2004-02-10	1,780	1,800	1,720	1,800	8,200	1,800
2004-02-06	1,790	1,790	1,790	1,790	100	1,790
2004-02-03	1,810	1,830	1,800	1,830	6,200	1,830
2004-01-30	1,800	1,800	1,800	1,800	200	1,800
2004-01-29	1,800	1,800	1,800	1,800	100	1,800
2004-01-27	1,820	1,830	1,790	1,790	4,600	1,790
2004-01-26	1,800	1,800	1,800	1,800	400	1,800
2004-01-23	1,800	1,810	1,800	1,800	8,300	1,800
2004-01-21	1,800	1,800	1,780	1,800	4,200	1,800
2004-01-20	1,750	1,750	1,750	1,750	300	1,750
2004-01-19	1,720	1,720	1,720	1,720	100	1,720
2004-01-16	1,710	1,720	1,710	1,720	1,200	1,720
2004-01-15	1,800	1,800	1,720	1,720	11,300	1,720
2004-01-14	1,800	1,810	1,800	1,800	300	1,800
2004-01-13	1,830	1,830	1,800	1,820	400	1,820
2004-01-09	1,890	1,900	1,870	1,870	800	1,870
2004-01-07	1,910	1,920	1,910	1,920	4,300	1,920
2004-01-06	1,910	1,920	1,900	1,920	1,400	1,920

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

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

7634 (株)星医療酸器 の時系列データ [2004年度]

7634 (株)星医療酸器の時系列データ [2004年度]