7634 (株)星医療酸器の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,225	2,230	2,225	2,225	600	2,225
2005-12-29	2,230	2,245	2,220	2,225	4,200	2,225
2005-12-28	2,220	2,240	2,215	2,230	7,200	2,230
2005-12-27	2,220	2,230	2,215	2,220	5,100	2,220
2005-12-26	2,195	2,230	2,195	2,220	7,300	2,220
2005-12-22	2,200	2,205	2,190	2,190	6,100	2,190
2005-12-21	2,185	2,215	2,185	2,210	4,000	2,210
2005-12-20	2,145	2,170	2,145	2,170	4,600	2,170
2005-12-19	2,140	2,145	2,130	2,135	17,000	2,135
2005-12-16	2,135	2,150	2,130	2,135	6,200	2,135
2005-12-15	2,145	2,155	2,135	2,140	4,000	2,140
2005-12-14	2,170	2,175	2,145	2,150	7,800	2,150
2005-12-13	2,215	2,220	2,170	2,175	7,500	2,175
2005-12-12	2,270	2,270	2,215	2,225	2,700	2,225
2005-12-09	2,270	2,285	2,230	2,270	4,200	2,270
2005-12-08	2,275	2,290	2,270	2,275	10,400	2,275
2005-12-07	2,260	2,280	2,255	2,275	6,000	2,275
2005-12-06	2,210	2,250	2,210	2,245	4,200	2,245
2005-12-05	2,185	2,205	2,185	2,205	10,200	2,205
2005-12-02	2,135	2,170	2,135	2,170	10,100	2,170
2005-12-01	2,115	2,135	2,110	2,130	2,300	2,130
2005-11-30	2,100	2,125	2,095	2,120	17,000	2,120
2005-11-29	2,095	2,115	2,095	2,100	16,800	2,100
2005-11-28	2,110	2,115	2,095	2,100	11,800	2,100
2005-11-25	2,125	2,130	2,115	2,115	7,900	2,115
2005-11-24	2,135	2,140	2,125	2,130	9,700	2,130
2005-11-22	2,135	2,150	2,135	2,140	6,000	2,140
2005-11-21	2,150	2,155	2,130	2,140	14,700	2,140
2005-11-18	2,145	2,150	2,130	2,150	6,300	2,150
2005-11-17	2,150	2,165	2,130	2,130	15,800	2,130
2005-11-16	2,190	2,195	2,060	2,100	24,800	2,100
2005-11-15	2,265	2,275	2,245	2,250	8,900	2,250
2005-11-14	2,295	2,300	2,260	2,270	15,100	2,270
2005-11-11	2,300	2,305	2,295	2,300	3,700	2,300
2005-11-10	2,330	2,330	2,305	2,310	1,900	2,310
2005-11-09	2,345	2,350	2,330	2,330	2,500	2,330
2005-11-08	2,345	2,350	2,330	2,330	2,400	2,330
2005-11-07	2,340	2,350	2,335	2,350	3,000	2,350
2005-11-04	2,350	2,355	2,330	2,350	4,400	2,350
2005-11-02	2,355	2,360	2,345	2,355	4,200	2,355
2005-11-01	2,355	2,385	2,350	2,355	23,000	2,355
2005-10-31	2,370	2,410	2,345	2,350	9,400	2,350
2005-10-28	2,310	2,350	2,310	2,350	23,400	2,350
2005-10-27	2,320	2,330	2,320	2,325	1,100	2,325
2005-10-26	2,310	2,325	2,300	2,325	4,600	2,325
2005-10-25	2,315	2,315	2,290	2,310	4,000	2,310
2005-10-24	2,300	2,310	2,290	2,310	2,200	2,310
2005-10-21	2,305	2,310	2,295	2,300	1,600	2,300
2005-10-20	2,330	2,330	2,310	2,310	3,400	2,310
2005-10-19	2,300	2,340	2,295	2,330	9,100	2,330
2005-10-18	2,290	2,315	2,290	2,300	4,300	2,300
2005-10-17	2,250	2,290	2,250	2,280	6,300	2,280
2005-10-14	2,210	2,250	2,210	2,250	7,700	2,250
2005-10-13	2,245	2,250	2,210	2,210	4,300	2,210
2005-10-12	2,255	2,280	2,240	2,245	6,000	2,245
2005-10-11	2,270	2,275	2,255	2,255	5,400	2,255
2005-10-07	2,255	2,255	2,245	2,255	3,700	2,255
2005-10-06	2,295	2,360	2,250	2,250	3,600	2,250
2005-10-05	2,300	2,400	2,300	2,330	10,400	2,330
2005-10-04	2,130	2,760	2,130	2,300	27,600	2,300
2005-10-03	2,120	2,130	2,100	2,130	3,200	2,130
2005-09-30	2,155	2,160	2,130	2,130	2,600	2,130
2005-09-29	2,165	2,170	2,160	2,160	3,200	2,160
2005-09-28	2,215	2,215	2,170	2,170	4,700	2,170
2005-09-27	2,195	2,215	2,195	2,215	5,900	2,215
2005-09-26	2,170	2,205	2,170	2,200	5,900	2,200
2005-09-22	2,170	2,180	2,160	2,165	9,200	2,165
2005-09-21	2,140	2,175	2,140	2,160	10,800	2,160
2005-09-20	2,115	2,135	2,115	2,135	6,200	2,135
2005-09-16	2,105	2,115	2,100	2,110	4,300	2,110
2005-09-15	2,100	2,110	2,100	2,110	1,700	2,110
2005-09-14	2,110	2,125	2,100	2,100	11,400	2,100
2005-09-13	2,115	2,130	2,110	2,110	6,800	2,110
2005-09-12	2,130	2,135	2,115	2,115	5,200	2,115
2005-09-09	2,100	2,120	2,095	2,120	3,600	2,120
2005-09-08	2,120	2,130	2,100	2,100	9,400	2,100
2005-09-07	2,095	2,120	2,090	2,120	9,900	2,120
2005-09-06	2,020	2,100	2,010	2,070	28,600	2,070
2005-09-05	2,020	2,040	2,015	2,020	10,000	2,020
2005-09-02	2,030	2,040	2,015	2,020	22,800	2,020
2005-09-01	2,035	2,050	2,030	2,030	24,700	2,030
2005-08-31	2,050	2,050	2,040	2,040	14,700	2,040
2005-08-30	2,100	2,105	2,030	2,050	17,200	2,050
2005-08-29	2,130	2,135	2,120	2,120	8,200	2,120
2005-08-26	2,150	2,160	2,125	2,130	18,300	2,130
2005-08-25	2,170	2,180	2,120	2,130	16,500	2,130
2005-08-24	2,255	2,260	2,200	2,200	4,200	2,200
2005-08-23	2,290	2,290	2,255	2,260	1,500	2,260
2005-08-22	2,305	2,310	2,290	2,300	4,000	2,300
2005-08-19	2,345	2,350	2,280	2,310	9,100	2,310
2005-08-18	2,260	2,330	2,260	2,330	3,600	2,330
2005-08-17	2,260	2,260	2,260	2,260	100	2,260
2005-08-16	2,230	2,230	2,205	2,210	500	2,210
2005-08-15	2,205	2,230	2,205	2,230	1,200	2,230
2005-08-12	2,280	2,290	2,220	2,220	1,800	2,220
2005-08-11	2,300	2,300	2,290	2,300	500	2,300
2005-08-10	2,215	2,295	2,215	2,230	1,500	2,230
2005-08-05	2,185	2,185	2,180	2,180	200	2,180
2005-08-04	2,155	2,180	2,150	2,180	3,800	2,180
2005-08-03	2,250	2,250	2,190	2,190	700	2,190
2005-08-02	2,360	2,360	2,285	2,300	2,600	2,300
2005-08-01	2,350	2,370	2,350	2,360	3,500	2,360
2005-07-28	2,380	2,385	2,350	2,350	900	2,350
2005-07-27	2,400	2,405	2,395	2,395	3,000	2,395
2005-07-26	2,400	2,400	2,400	2,400	2,500	2,400
2005-07-25	2,400	2,400	2,390	2,395	4,200	2,395
2005-07-22	2,420	2,425	2,395	2,400	7,600	2,400
2005-07-21	2,405	2,420	2,390	2,400	5,100	2,400
2005-07-20	2,350	2,430	2,350	2,390	9,200	2,390
2005-07-19	2,315	2,345	2,315	2,345	13,600	2,345
2005-07-15	2,295	2,310	2,295	2,310	1,800	2,310
2005-07-14	2,300	2,315	2,280	2,280	11,600	2,280
2005-07-13	2,285	2,315	2,285	2,305	7,300	2,305
2005-07-12	2,275	2,315	2,275	2,295	14,200	2,295
2005-07-11	2,295	2,305	2,270	2,275	11,600	2,275
2005-07-08	2,330	2,335	2,300	2,300	3,300	2,300
2005-07-07	2,235	2,340	2,235	2,295	27,500	2,295
2005-07-06	2,200	2,250	2,200	2,250	24,600	2,250
2005-07-05	2,180	2,230	2,180	2,220	8,700	2,220
2005-07-04	2,200	2,205	2,175	2,180	5,200	2,180
2005-07-01	2,200	2,210	2,180	2,200	5,400	2,200
2005-06-30	2,200	2,235	2,170	2,210	29,600	2,210
2005-06-29	2,190	2,200	2,150	2,180	12,000	2,180
2005-06-28	2,165	2,205	2,160	2,200	5,500	2,200
2005-06-27	2,165	2,180	2,165	2,165	4,000	2,165
2005-06-24	2,170	2,175	2,135	2,165	5,100	2,165
2005-06-23	2,165	2,200	2,145	2,175	15,000	2,175
2005-06-22	2,150	2,175	2,150	2,165	7,000	2,165
2005-06-21	2,145	2,150	2,145	2,150	2,200	2,150
2005-06-20	2,125	2,150	2,125	2,145	7,800	2,145
2005-06-17	2,105	2,130	2,105	2,125	5,200	2,125
2005-06-16	2,110	2,125	2,105	2,105	4,900	2,105
2005-06-15	2,110	2,110	2,080	2,110	6,400	2,110
2005-06-14	2,130	2,135	2,090	2,120	2,400	2,120
2005-06-13	2,145	2,190	2,130	2,140	7,300	2,140
2005-06-10	2,135	2,150	2,110	2,150	12,300	2,150
2005-06-09	2,135	2,135	2,120	2,130	2,600	2,130
2005-06-08	2,105	2,140	2,095	2,130	17,100	2,130
2005-06-07	2,090	2,155	2,090	2,105	23,300	2,105
2005-06-06	2,065	2,100	2,065	2,095	16,500	2,095
2005-06-03	2,050	2,060	2,035	2,060	6,600	2,060
2005-06-02	2,050	2,055	2,040	2,045	1,800	2,045
2005-06-01	2,030	2,050	2,030	2,040	6,000	2,040
2005-05-31	2,035	2,045	2,030	2,045	2,200	2,045
2005-05-30	2,040	2,045	2,020	2,040	1,800	2,040
2005-05-27	2,015	2,020	2,000	2,020	1,900	2,020
2005-05-26	2,085	2,085	2,015	2,020	5,500	2,020
2005-05-25	2,065	2,075	2,050	2,050	800	2,050
2005-05-24	2,080	2,105	2,065	2,075	8,000	2,075
2005-05-23	2,040	2,160	2,030	2,075	44,700	2,075
2005-05-20	2,030	2,030	2,030	2,030	1,800	2,030
2005-05-19	2,030	2,030	2,030	2,030	1,800	2,030
2005-05-18	2,020	2,040	2,020	2,030	1,200	2,030
2005-05-17	2,020	2,020	2,015	2,015	400	2,015
2005-05-13	2,010	2,015	2,010	2,015	200	2,015
2005-05-10	2,020	2,025	2,020	2,020	600	2,020
2005-05-09	2,020	2,030	2,020	2,025	1,000	2,025
2005-05-06	2,010	2,015	2,010	2,015	1,400	2,015
2005-05-02	2,020	2,030	2,010	2,015	900	2,015
2005-04-28	2,000	2,030	2,000	2,030	2,000	2,030
2005-04-27	2,040	2,060	2,035	2,055	15,000	2,055
2005-04-26	2,030	2,035	2,030	2,035	2,000	2,035
2005-04-25	2,025	2,040	2,025	2,035	3,800	2,035
2005-04-22	2,025	2,030	2,025	2,030	400	2,030
2005-04-21	2,050	2,050	2,000	2,030	600	2,030
2005-04-20	2,095	2,105	2,095	2,105	17,400	2,105
2005-04-19	1,970	2,055	1,968	2,020	19,200	2,020
2005-04-18	2,005	2,005	1,968	1,990	14,700	1,990
2005-04-15	2,000	2,000	2,000	2,000	400	2,000
2005-04-14	2,000	2,000	2,000	2,000	900	2,000
2005-04-13	1,990	2,000	1,990	2,000	500	2,000
2005-04-12	1,985	2,010	1,985	2,005	9,700	2,005
2005-04-11	2,015	2,015	2,000	2,010	800	2,010
2005-04-08	2,015	2,020	2,015	2,015	800	2,015
2005-04-06	2,030	2,030	2,020	2,030	2,100	2,030
2005-04-05	2,050	2,050	2,000	2,000	2,100	2,000
2005-04-04	2,120	2,120	2,090	2,090	1,400	2,090
2005-04-01	2,120	2,125	2,110	2,120	2,800	2,120
2005-03-31	2,160	2,165	2,160	2,160	800	2,160
2005-03-30	2,100	2,160	2,100	2,160	15,200	2,160
2005-03-29	2,100	2,105	2,090	2,100	900	2,100
2005-03-28	2,120	2,120	2,120	2,120	1,500	2,120
2005-03-24	2,125	2,150	2,125	2,140	2,600	2,140
2005-03-23	2,140	2,145	2,120	2,140	2,900	2,140
2005-03-22	2,145	2,150	2,140	2,140	2,400	2,140
2005-03-18	2,160	2,165	2,125	2,150	5,800	2,150
2005-03-17	2,165	2,165	2,155	2,160	500	2,160
2005-03-16	2,170	2,175	2,170	2,170	600	2,170
2005-03-15	2,180	2,200	2,170	2,175	3,700	2,175
2005-03-14	2,175	2,180	2,170	2,170	1,300	2,170
2005-03-11	2,175	2,180	2,175	2,180	600	2,180
2005-03-09	2,185	2,185	2,185	2,185	1,100	2,185
2005-03-08	2,185	2,220	2,180	2,220	1,200	2,220
2005-03-07	2,180	2,180	2,170	2,180	800	2,180
2005-03-04	2,180	2,180	2,180	2,180	1,400	2,180
2005-03-03	2,180	2,180	2,180	2,180	200	2,180
2005-03-01	2,115	2,120	2,115	2,120	600	2,120
2005-02-28	2,140	2,145	2,115	2,120	2,200	2,120
2005-02-25	2,100	2,130	2,100	2,110	500	2,110
2005-02-24	2,120	2,130	2,120	2,120	800	2,120
2005-02-23	2,195	2,200	2,120	2,200	400	2,200
2005-02-22	2,125	2,345	2,125	2,300	13,100	2,300
2005-02-21	2,095	2,130	2,090	2,130	7,700	2,130
2005-02-18	2,055	2,090	2,055	2,090	700	2,090
2005-02-16	2,050	2,050	2,050	2,050	200	2,050
2005-02-15	2,095	2,095	2,050	2,050	800	2,050
2005-02-14	2,050	2,050	2,050	2,050	300	2,050
2005-02-10	2,100	2,100	2,100	2,100	200	2,100
2005-02-09	2,095	2,100	2,095	2,100	500	2,100
2005-02-08	2,100	2,105	2,100	2,100	300	2,100
2005-02-04	2,070	2,070	2,070	2,070	200	2,070
2005-02-02	2,110	2,110	2,110	2,110	300	2,110
2005-02-01	2,020	2,120	2,020	2,110	1,000	2,110
2005-01-31	1,999	2,010	1,999	2,010	800	2,010
2005-01-28	2,025	2,030	1,979	1,980	2,300	1,980
2005-01-27	2,090	2,095	2,030	2,050	2,300	2,050
2005-01-26	2,100	2,100	2,100	2,100	1,600	2,100
2005-01-25	2,130	2,150	2,100	2,100	1,600	2,100
2005-01-24	2,175	2,180	2,095	2,150	1,400	2,150
2005-01-21	2,345	2,350	2,255	2,260	5,100	2,260
2005-01-20	2,305	2,350	2,300	2,350	2,600	2,350
2005-01-19	2,265	2,345	2,265	2,300	4,300	2,300
2005-01-18	2,225	2,260	2,225	2,260	6,000	2,260
2005-01-17	2,160	2,220	2,160	2,220	3,600	2,220
2005-01-14	2,155	2,165	2,150	2,160	9,800	2,160
2005-01-13	2,160	2,165	2,150	2,160	6,400	2,160
2005-01-12	1,989	2,200	1,989	2,160	10,400	2,160
2005-01-11	1,890	1,980	1,888	1,980	4,200	1,980
2005-01-07	1,790	1,890	1,790	1,870	3,900	1,870
2005-01-06	1,770	1,770	1,760	1,765	4,300	1,765
2005-01-05	1,738	1,770	1,738	1,760	1,600	1,760
2005-01-04	1,720	1,722	1,710	1,720	800	1,720

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 [2005年度]

7634 (株)星医療酸器の時系列データ [2005年度]