7634 (株)星医療酸器の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-28	2,155	2,160	2,155	2,160	1,000	2,160
2006-12-27	2,150	2,155	2,145	2,155	1,400	2,155
2006-12-26	2,140	2,150	2,140	2,145	2,000	2,145
2006-12-25	2,100	2,120	2,100	2,120	600	2,120
2006-12-22	2,090	2,100	2,090	2,100	600	2,100
2006-12-21	2,080	2,100	2,080	2,090	400	2,090
2006-12-20	2,075	2,080	2,075	2,080	3,100	2,080
2006-12-19	2,075	2,080	2,070	2,075	1,700	2,075
2006-12-18	2,050	2,095	2,050	2,070	1,900	2,070
2006-12-15	2,050	2,055	2,050	2,050	2,000	2,050
2006-12-14	2,060	2,060	2,045	2,050	2,000	2,050
2006-12-13	2,065	2,070	2,065	2,065	4,100	2,065
2006-12-12	2,065	2,070	2,060	2,065	2,700	2,065
2006-12-11	2,070	2,070	2,065	2,070	1,100	2,070
2006-12-08	2,070	2,070	2,065	2,070	1,200	2,070
2006-12-07	2,070	2,080	2,065	2,080	2,000	2,080
2006-12-06	2,075	2,080	2,075	2,080	500	2,080
2006-12-05	2,095	2,095	2,065	2,090	2,100	2,090
2006-12-04	2,095	2,100	2,095	2,100	2,800	2,100
2006-12-01	2,100	2,100	2,100	2,100	700	2,100
2006-11-30	2,090	2,100	2,090	2,100	2,000	2,100
2006-11-29	2,100	2,100	2,090	2,090	500	2,090
2006-11-28	2,100	2,100	2,095	2,100	1,600	2,100
2006-11-27	2,100	2,100	2,100	2,100	2,200	2,100
2006-11-24	2,100	2,100	2,100	2,100	5,400	2,100
2006-11-22	2,090	2,100	2,090	2,100	1,400	2,100
2006-11-21	2,095	2,095	2,090	2,095	1,000	2,095
2006-11-20	2,095	2,095	2,090	2,095	1,000	2,095
2006-11-16	2,080	2,080	2,080	2,080	200	2,080
2006-11-15	2,100	2,100	2,085	2,090	400	2,090
2006-11-14	2,090	2,095	2,090	2,095	200	2,095
2006-11-10	2,085	2,090	2,085	2,090	200	2,090
2006-11-09	2,125	2,130	2,100	2,110	600	2,110
2006-11-08	2,155	2,155	2,120	2,125	600	2,125
2006-11-07	2,165	2,165	2,155	2,160	1,000	2,160
2006-11-06	2,175	2,175	2,165	2,170	2,000	2,170
2006-11-02	2,170	2,175	2,170	2,175	600	2,175
2006-10-31	2,170	2,175	2,170	2,175	2,400	2,175
2006-10-30	2,175	2,175	2,175	2,175	800	2,175
2006-10-27	2,175	2,180	2,175	2,175	800	2,175
2006-10-26	2,170	2,175	2,170	2,175	800	2,175
2006-10-25	2,165	2,170	2,165	2,170	200	2,170
2006-10-24	2,165	2,170	2,160	2,165	2,600	2,165
2006-10-23	2,150	2,155	2,150	2,155	400	2,155
2006-10-20	2,150	2,150	2,150	2,150	200	2,150
2006-10-19	2,100	2,145	2,100	2,145	900	2,145
2006-10-18	2,080	2,090	2,080	2,090	600	2,090
2006-10-17	2,080	2,080	2,070	2,080	600	2,080
2006-10-16	2,080	2,080	2,080	2,080	100	2,080
2006-10-13	2,110	2,110	2,060	2,060	1,100	2,060
2006-10-06	2,105	2,105	2,100	2,105	1,100	2,105
2006-10-05	2,110	2,110	2,100	2,100	1,000	2,100
2006-10-03	2,110	2,120	2,105	2,105	1,500	2,105
2006-10-02	2,135	2,135	2,125	2,135	900	2,135
2006-09-29	2,160	2,165	2,130	2,135	900	2,135
2006-09-27	2,165	2,180	2,150	2,180	1,300	2,180
2006-09-26	2,160	2,165	2,160	2,165	1,900	2,165
2006-09-25	2,165	2,165	2,165	2,165	100	2,165
2006-09-22	2,190	2,190	2,145	2,150	300	2,150
2006-09-21	2,160	2,160	2,145	2,145	900	2,145
2006-09-20	2,255	2,260	2,190	2,190	1,300	2,190
2006-09-19	2,265	2,265	2,260	2,260	4,600	2,260
2006-09-14	2,250	2,265	2,250	2,265	4,000	2,265
2006-09-13	2,225	2,255	2,225	2,250	4,200	2,250
2006-09-12	2,220	2,230	2,200	2,230	6,500	2,230
2006-09-11	2,200	2,220	2,200	2,220	1,700	2,220
2006-09-08	2,150	2,200	2,150	2,200	1,200	2,200
2006-09-07	2,150	2,150	2,150	2,150	300	2,150
2006-09-06	2,150	2,175	2,150	2,155	1,300	2,155
2006-09-05	2,150	2,155	2,140	2,150	3,000	2,150
2006-09-04	2,145	2,160	2,145	2,150	1,800	2,150
2006-09-01	2,105	2,155	2,105	2,150	3,400	2,150
2006-08-31	2,080	2,100	2,080	2,100	1,400	2,100
2006-08-30	2,100	2,115	2,100	2,100	2,400	2,100
2006-08-29	2,090	2,095	2,080	2,095	3,200	2,095
2006-08-28	2,095	2,100	2,075	2,075	4,500	2,075
2006-08-25	2,105	2,105	2,100	2,100	200	2,100
2006-08-24	2,100	2,105	2,100	2,100	6,500	2,100
2006-08-23	2,095	2,100	2,095	2,100	1,700	2,100
2006-08-22	2,090	2,090	2,085	2,090	2,200	2,090
2006-08-21	2,080	2,090	2,080	2,085	1,500	2,085
2006-08-18	2,070	2,080	2,070	2,075	1,000	2,075
2006-08-17	2,075	2,075	2,060	2,065	1,500	2,065
2006-08-16	2,075	2,105	2,050	2,060	2,700	2,060
2006-08-15	2,040	2,050	2,040	2,050	400	2,050
2006-08-14	2,050	2,050	2,050	2,050	200	2,050
2006-08-11	2,040	2,060	2,040	2,050	1,100	2,050
2006-08-10	2,035	2,040	2,035	2,040	200	2,040
2006-08-09	2,040	2,040	2,040	2,040	700	2,040
2006-08-08	2,040	2,040	2,035	2,035	1,200	2,035
2006-08-07	2,045	2,060	2,045	2,060	700	2,060
2006-08-04	2,040	2,080	2,030	2,045	3,000	2,045
2006-08-03	2,035	2,040	2,030	2,040	3,200	2,040
2006-08-02	2,040	2,040	2,040	2,040	500	2,040
2006-08-01	2,040	2,040	2,035	2,040	3,700	2,040
2006-07-31	2,030	2,040	2,030	2,035	900	2,035
2006-07-28	2,030	2,035	2,030	2,035	2,200	2,035
2006-07-27	2,030	2,030	2,030	2,030	800	2,030
2006-07-26	2,025	2,030	2,025	2,030	300	2,030
2006-07-25	2,020	2,025	2,020	2,025	1,300	2,025
2006-07-24	2,015	2,020	2,015	2,020	1,000	2,020
2006-07-21	2,025	2,025	2,020	2,025	900	2,025
2006-07-20	2,020	2,025	2,015	2,025	1,100	2,025
2006-07-19	2,020	2,025	2,020	2,025	5,800	2,025
2006-07-18	2,020	2,025	2,020	2,025	3,000	2,025
2006-07-14	2,015	2,020	2,010	2,020	800	2,020
2006-07-13	2,020	2,020	2,015	2,015	9,400	2,015
2006-07-12	2,045	2,050	2,010	2,010	6,000	2,010
2006-07-11	2,075	2,080	2,060	2,070	1,400	2,070
2006-07-07	2,105	2,110	2,090	2,100	1,200	2,100
2006-07-06	2,100	2,105	2,100	2,105	200	2,105
2006-07-05	2,100	2,120	2,100	2,100	1,700	2,100
2006-07-04	2,100	2,105	2,100	2,100	3,100	2,100
2006-07-03	2,075	2,105	2,075	2,100	800	2,100
2006-06-30	2,060	2,080	2,060	2,080	500	2,080
2006-06-29	2,055	2,060	2,055	2,060	1,000	2,060
2006-06-28	2,065	2,070	2,055	2,055	700	2,055
2006-06-27	2,070	2,070	2,070	2,070	200	2,070
2006-06-26	2,065	2,070	2,060	2,070	3,400	2,070
2006-06-22	2,060	2,060	2,055	2,060	400	2,060
2006-06-21	2,050	2,060	2,050	2,055	1,200	2,055
2006-06-20	2,045	2,050	2,045	2,050	2,500	2,050
2006-06-19	2,050	2,060	2,045	2,050	2,900	2,050
2006-06-16	2,040	2,050	2,040	2,050	700	2,050
2006-06-14	2,025	2,050	2,010	2,030	1,000	2,030
2006-06-13	2,030	2,050	2,030	2,050	300	2,050
2006-06-12	2,010	2,015	2,010	2,015	1,000	2,015
2006-06-09	2,015	2,030	2,010	2,010	1,000	2,010
2006-06-08	2,060	2,065	2,010	2,010	5,200	2,010
2006-06-07	2,080	2,095	2,060	2,095	700	2,095
2006-06-06	2,100	2,100	2,095	2,100	6,800	2,100
2006-06-05	2,140	2,140	2,130	2,130	200	2,130
2006-06-02	2,165	2,165	2,130	2,130	900	2,130
2006-06-01	2,160	2,165	2,160	2,160	1,700	2,160
2006-05-31	2,100	2,170	2,100	2,165	14,000	2,165
2006-05-30	2,100	2,100	2,100	2,100	900	2,100
2006-05-29	2,110	2,110	2,100	2,100	800	2,100
2006-05-26	2,100	2,105	2,100	2,100	2,200	2,100
2006-05-25	2,100	2,100	2,100	2,100	2,700	2,100
2006-05-24	2,100	2,100	2,100	2,100	5,100	2,100
2006-05-23	2,120	2,120	2,100	2,100	2,300	2,100
2006-05-22	2,105	2,120	2,100	2,105	5,100	2,105
2006-05-19	2,110	2,120	2,095	2,105	8,300	2,105
2006-05-18	2,145	2,205	2,135	2,135	6,000	2,135
2006-05-17	2,155	2,160	2,140	2,145	2,500	2,145
2006-05-16	2,180	2,185	2,175	2,175	1,600	2,175
2006-05-15	2,180	2,185	2,180	2,185	300	2,185
2006-05-12	2,205	2,205	2,190	2,195	900	2,195
2006-05-11	2,210	2,215	2,210	2,215	900	2,215
2006-05-10	2,220	2,225	2,215	2,215	1,000	2,215
2006-05-09	2,210	2,235	2,210	2,220	5,000	2,220
2006-05-08	2,210	2,210	2,205	2,205	1,200	2,205
2006-05-02	2,195	2,205	2,195	2,205	2,000	2,205
2006-05-01	2,155	2,210	2,155	2,205	600	2,205
2006-04-28	2,200	2,205	2,150	2,150	1,800	2,150
2006-04-27	2,205	2,210	2,205	2,205	1,000	2,205
2006-04-26	2,215	2,215	2,205	2,205	800	2,205
2006-04-25	2,190	2,210	2,185	2,205	1,900	2,205
2006-04-24	2,205	2,210	2,185	2,190	2,000	2,190
2006-04-21	2,195	2,210	2,190	2,210	2,400	2,210
2006-04-20	2,250	2,255	2,205	2,205	5,100	2,205
2006-04-19	2,265	2,270	2,260	2,260	5,100	2,260
2006-04-18	2,260	2,265	2,260	2,265	2,400	2,265
2006-04-17	2,260	2,265	2,255	2,260	1,600	2,260
2006-04-14	2,250	2,270	2,245	2,270	5,900	2,270
2006-04-13	2,250	2,250	2,250	2,250	2,200	2,250
2006-04-12	2,230	2,245	2,230	2,245	800	2,245
2006-04-11	2,245	2,245	2,230	2,230	1,600	2,230
2006-04-10	2,255	2,265	2,250	2,250	3,000	2,250
2006-04-07	2,270	2,275	2,260	2,260	1,800	2,260
2006-04-06	2,275	2,275	2,260	2,260	2,100	2,260
2006-04-05	2,270	2,285	2,270	2,275	4,300	2,275
2006-04-04	2,260	2,275	2,260	2,270	5,500	2,270
2006-04-03	2,230	2,270	2,230	2,260	4,500	2,260
2006-03-31	2,220	2,250	2,220	2,225	9,500	2,225
2006-03-30	2,215	2,215	2,210	2,215	400	2,215
2006-03-29	2,210	2,230	2,210	2,215	2,200	2,215
2006-03-28	2,215	2,215	2,210	2,215	900	2,215
2006-03-27	2,210	2,220	2,210	2,215	2,700	2,215
2006-03-24	2,230	2,235	2,210	2,210	1,400	2,210
2006-03-23	2,240	2,245	2,200	2,245	6,800	2,245
2006-03-22	2,205	2,220	2,205	2,220	1,800	2,220
2006-03-20	2,195	2,210	2,190	2,195	2,300	2,195
2006-03-17	2,190	2,190	2,190	2,190	100	2,190
2006-03-16	2,200	2,200	2,200	2,200	600	2,200
2006-03-15	2,200	2,205	2,195	2,200	3,500	2,200
2006-03-14	2,175	2,200	2,175	2,200	1,200	2,200
2006-03-13	2,165	2,180	2,165	2,180	800	2,180
2006-03-10	2,170	2,180	2,165	2,170	3,400	2,170
2006-03-09	2,175	2,175	2,165	2,170	400	2,170
2006-03-08	2,175	2,175	2,175	2,175	100	2,175
2006-03-07	2,180	2,180	2,165	2,175	900	2,175
2006-03-06	2,185	2,190	2,175	2,180	2,800	2,180
2006-03-03	2,190	2,195	2,180	2,185	3,700	2,185
2006-03-02	2,175	2,185	2,175	2,185	400	2,185
2006-03-01	2,165	2,180	2,165	2,175	3,600	2,175
2006-02-28	2,145	2,170	2,145	2,170	1,600	2,170
2006-02-27	2,140	2,145	2,140	2,145	400	2,145
2006-02-24	2,130	2,135	2,120	2,135	1,200	2,135
2006-02-23	2,125	2,130	2,125	2,125	900	2,125
2006-02-22	2,120	2,140	2,120	2,130	1,000	2,130
2006-02-21	2,130	2,135	2,105	2,130	1,800	2,130
2006-02-20	2,170	2,175	2,135	2,140	6,400	2,140
2006-02-17	2,180	2,180	2,165	2,175	4,900	2,175
2006-02-16	2,180	2,200	2,170	2,180	3,400	2,180
2006-02-15	2,185	2,190	2,180	2,185	800	2,185
2006-02-14	2,180	2,185	2,170	2,180	1,500	2,180
2006-02-13	2,205	2,210	2,190	2,190	4,200	2,190
2006-02-10	2,220	2,220	2,180	2,190	8,400	2,190
2006-02-09	2,230	2,235	2,220	2,220	1,200	2,220
2006-02-08	2,230	2,235	2,220	2,225	3,300	2,225
2006-02-07	2,240	2,240	2,235	2,235	3,600	2,235
2006-02-06	2,245	2,250	2,235	2,240	2,400	2,240
2006-02-03	2,255	2,265	2,250	2,250	2,200	2,250
2006-02-02	2,250	2,260	2,250	2,260	3,800	2,260
2006-02-01	2,280	2,285	2,260	2,260	2,700	2,260
2006-01-31	2,255	2,285	2,255	2,280	1,000	2,280
2006-01-30	2,250	2,295	2,250	2,255	2,700	2,255
2006-01-27	2,290	2,295	2,225	2,235	7,700	2,235
2006-01-26	2,235	2,270	2,235	2,270	4,700	2,270
2006-01-25	2,210	2,235	2,210	2,235	800	2,235
2006-01-24	2,165	2,210	2,165	2,210	1,500	2,210
2006-01-23	2,220	2,225	2,170	2,175	6,900	2,175
2006-01-20	2,260	2,275	2,215	2,220	4,700	2,220
2006-01-19	2,225	2,280	2,220	2,280	5,200	2,280
2006-01-18	2,285	2,295	2,165	2,240	21,700	2,240
2006-01-17	2,300	2,300	2,285	2,290	7,300	2,290
2006-01-16	2,290	2,305	2,290	2,300	12,200	2,300
2006-01-13	2,290	2,295	2,275	2,290	16,800	2,290
2006-01-12	2,280	2,295	2,280	2,290	15,200	2,290
2006-01-11	2,290	2,295	2,275	2,290	10,100	2,290
2006-01-10	2,280	2,295	2,280	2,290	9,300	2,290
2006-01-06	2,270	2,285	2,270	2,280	7,100	2,280
2006-01-05	2,245	2,275	2,240	2,260	5,800	2,260
2006-01-04	2,235	2,275	2,235	2,240	6,900	2,240

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 [2006年度]

7634 (株)星医療酸器の時系列データ [2006年度]