7634 (株)星医療酸器の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,120	2,120	2,120	2,120	100	2,120
2010-12-28	2,026	2,026	2,017	2,017	200	2,017
2010-12-27	2,090	2,090	2,090	2,090	2,200	2,090
2010-12-24	2,070	2,090	2,070	2,090	1,300	2,090
2010-12-22	2,100	2,130	2,080	2,130	2,500	2,130
2010-12-21	2,119	2,138	2,117	2,138	3,700	2,138
2010-12-20	2,069	2,120	2,069	2,120	9,600	2,120
2010-12-17	2,050	2,069	2,033	2,069	1,100	2,069
2010-12-16	2,034	2,040	2,024	2,030	1,100	2,030
2010-12-15	2,011	2,011	2,011	2,011	100	2,011
2010-12-13	2,003	2,006	2,003	2,006	200	2,006
2010-12-10	2,000	2,000	1,999	1,999	200	1,999
2010-12-09	2,000	2,000	2,000	2,000	200	2,000
2010-12-08	2,000	2,000	2,000	2,000	900	2,000
2010-12-07	2,012	2,012	2,012	2,012	500	2,012
2010-12-06	2,010	2,010	2,005	2,005	700	2,005
2010-12-03	2,049	2,049	2,049	2,049	1,200	2,049
2010-12-02	2,049	2,049	2,049	2,049	100	2,049
2010-12-01	2,047	2,047	1,995	1,995	300	1,995
2010-11-26	2,001	2,001	1,995	1,995	1,100	1,995
2010-11-25	2,001	2,001	2,001	2,001	300	2,001
2010-11-24	2,000	2,000	2,000	2,000	200	2,000
2010-11-22	2,000	2,000	2,000	2,000	100	2,000
2010-11-19	2,029	2,030	2,029	2,030	200	2,030
2010-11-18	2,030	2,031	2,030	2,030	5,900	2,030
2010-11-17	2,010	2,030	2,010	2,030	200	2,030
2010-11-16	2,000	2,000	2,000	2,000	400	2,000
2010-11-15	2,000	2,001	2,000	2,000	2,600	2,000
2010-11-12	2,018	2,019	2,017	2,017	400	2,017
2010-11-11	2,015	2,015	2,015	2,015	300	2,015
2010-11-10	2,005	2,005	2,005	2,005	100	2,005
2010-11-09	2,035	2,035	1,991	1,991	800	1,991
2010-11-05	2,035	2,035	2,035	2,035	700	2,035
2010-11-04	2,035	2,035	2,035	2,035	600	2,035
2010-11-02	2,035	2,035	2,035	2,035	500	2,035
2010-11-01	2,036	2,036	2,035	2,035	1,000	2,035
2010-10-29	2,035	2,035	2,035	2,035	1,100	2,035
2010-10-28	2,035	2,035	2,035	2,035	400	2,035
2010-10-27	2,035	2,035	2,035	2,035	100	2,035
2010-10-26	2,030	2,030	2,030	2,030	100	2,030
2010-10-21	2,028	2,028	2,028	2,028	200	2,028
2010-10-20	2,035	2,035	2,021	2,021	200	2,021
2010-10-19	2,035	2,035	2,035	2,035	100	2,035
2010-10-18	2,050	2,050	2,030	2,030	3,700	2,030
2010-10-15	2,040	2,050	2,020	2,050	600	2,050
2010-10-14	2,040	2,040	2,040	2,040	200	2,040
2010-10-13	2,038	2,038	2,038	2,038	200	2,038
2010-10-12	2,038	2,040	2,038	2,038	600	2,038
2010-10-08	2,020	2,020	2,020	2,020	100	2,020
2010-10-07	2,020	2,020	2,020	2,020	500	2,020
2010-10-06	2,020	2,020	2,020	2,020	100	2,020
2010-10-05	2,040	2,040	2,040	2,040	200	2,040
2010-10-04	2,030	2,030	2,030	2,030	100	2,030
2010-10-01	2,000	2,000	2,000	2,000	300	2,000
2010-09-30	1,961	1,999	1,961	1,999	200	1,999
2010-09-29	2,000	2,000	2,000	2,000	100	2,000
2010-09-28	2,000	2,000	2,000	2,000	100	2,000
2010-09-27	2,039	2,175	2,039	2,050	2,900	2,050
2010-09-24	2,039	2,039	2,039	2,039	300	2,039
2010-09-22	2,030	2,039	2,030	2,039	3,800	2,039
2010-09-21	2,033	2,033	2,030	2,030	1,100	2,030
2010-09-17	2,000	2,000	2,000	2,000	700	2,000
2010-09-16	1,998	1,999	1,998	1,999	300	1,999
2010-09-13	1,963	1,966	1,963	1,966	200	1,966
2010-09-10	2,001	2,001	1,951	1,960	1,500	1,960
2010-09-09	2,000	2,000	2,000	2,000	100	2,000
2010-09-07	2,000	2,000	2,000	2,000	700	2,000
2010-09-06	2,020	2,020	2,020	2,020	200	2,020
2010-09-02	2,020	2,020	2,019	2,019	200	2,019
2010-09-01	2,010	2,010	2,010	2,010	400	2,010
2010-08-31	2,002	2,002	2,002	2,002	100	2,002
2010-08-25	2,000	2,000	2,000	2,000	100	2,000
2010-08-24	2,010	2,020	2,010	2,020	400	2,020
2010-08-23	2,020	2,020	2,010	2,010	600	2,010
2010-08-20	2,019	2,020	2,019	2,020	3,900	2,020
2010-08-19	2,006	2,020	2,006	2,019	600	2,019
2010-08-18	1,990	2,025	1,990	2,005	700	2,005
2010-08-17	1,986	2,000	1,986	1,990	2,100	1,990
2010-08-16	1,983	1,983	1,983	1,983	200	1,983
2010-08-13	1,980	1,980	1,980	1,980	100	1,980
2010-08-12	1,995	1,995	1,995	1,995	700	1,995
2010-08-11	2,001	2,001	1,981	2,000	600	2,000
2010-08-10	2,015	2,015	2,010	2,010	300	2,010
2010-08-09	2,000	2,015	2,000	2,015	700	2,015
2010-08-05	2,000	2,000	1,971	1,971	1,000	1,971
2010-08-03	1,965	1,965	1,965	1,965	200	1,965
2010-08-02	1,965	1,965	1,965	1,965	600	1,965
2010-07-30	2,005	2,005	1,925	1,925	600	1,925
2010-07-29	2,000	2,008	1,961	1,961	1,600	1,961
2010-07-28	2,000	2,000	1,999	2,000	1,900	2,000
2010-07-27	1,999	2,000	1,990	1,999	1,700	1,999
2010-07-26	1,990	1,990	1,960	1,990	400	1,990
2010-07-23	1,960	1,960	1,959	1,959	500	1,959
2010-07-22	1,957	1,959	1,957	1,959	200	1,959
2010-07-21	1,955	1,957	1,955	1,957	1,800	1,957
2010-07-20	1,948	1,956	1,948	1,955	6,400	1,955
2010-07-16	1,930	1,948	1,930	1,948	1,500	1,948
2010-07-14	1,919	1,919	1,919	1,919	100	1,919
2010-07-13	1,915	1,919	1,915	1,915	1,600	1,915
2010-07-12	1,899	1,899	1,899	1,899	100	1,899
2010-07-07	1,910	1,910	1,801	1,860	700	1,860
2010-07-06	1,911	1,911	1,910	1,910	1,900	1,910
2010-07-05	1,903	1,910	1,903	1,910	500	1,910
2010-07-02	1,924	1,924	1,903	1,903	300	1,903
2010-07-01	1,900	1,900	1,900	1,900	500	1,900
2010-06-30	1,900	1,900	1,900	1,900	300	1,900
2010-06-29	1,900	1,900	1,900	1,900	400	1,900
2010-06-28	1,900	1,900	1,900	1,900	600	1,900
2010-06-25	1,930	1,930	1,900	1,900	300	1,900
2010-06-24	1,930	1,930	1,930	1,930	600	1,930
2010-06-23	1,930	1,930	1,930	1,930	800	1,930
2010-06-22	1,930	1,930	1,930	1,930	200	1,930
2010-06-18	1,919	1,924	1,919	1,920	3,500	1,920
2010-06-17	1,885	1,919	1,881	1,919	800	1,919
2010-06-16	1,920	1,921	1,881	1,881	300	1,881
2010-06-15	1,858	1,858	1,858	1,858	100	1,858
2010-06-14	1,880	1,880	1,864	1,865	1,000	1,865
2010-06-10	1,900	1,900	1,880	1,880	700	1,880
2010-06-08	1,875	1,890	1,875	1,882	700	1,882
2010-06-07	1,872	1,872	1,872	1,872	200	1,872
2010-06-04	1,855	1,855	1,855	1,855	100	1,855
2010-06-03	1,852	1,852	1,852	1,852	100	1,852
2010-06-02	1,850	1,860	1,849	1,850	5,700	1,850
2010-06-01	1,880	1,880	1,755	1,850	2,000	1,850
2010-05-31	1,869	1,870	1,869	1,870	200	1,870
2010-05-28	1,950	1,950	1,867	1,868	500	1,868
2010-05-27	1,920	1,957	1,881	1,885	1,600	1,885
2010-05-26	1,875	1,920	1,875	1,920	300	1,920
2010-05-25	1,875	1,875	1,875	1,875	500	1,875
2010-05-24	1,958	1,959	1,940	1,958	2,000	1,958
2010-05-21	1,903	1,958	1,903	1,958	1,000	1,958
2010-05-20	1,904	1,904	1,903	1,903	500	1,903
2010-05-19	1,901	1,918	1,901	1,903	2,600	1,903
2010-05-18	1,900	1,910	1,900	1,901	1,400	1,901
2010-05-17	1,867	1,900	1,867	1,900	700	1,900
2010-05-14	1,890	1,898	1,890	1,898	300	1,898
2010-05-13	1,880	1,890	1,861	1,890	1,400	1,890
2010-05-12	1,850	1,880	1,850	1,880	1,500	1,880
2010-05-11	1,850	1,851	1,842	1,850	4,000	1,850
2010-05-10	1,842	1,842	1,841	1,841	1,300	1,841
2010-05-07	1,841	1,869	1,840	1,842	1,700	1,842
2010-05-06	1,881	1,881	1,881	1,881	500	1,881
2010-04-30	1,920	1,920	1,876	1,876	1,800	1,876
2010-04-28	1,960	1,960	1,951	1,954	900	1,954
2010-04-27	1,950	1,960	1,950	1,960	1,300	1,960
2010-04-26	1,945	1,950	1,945	1,950	300	1,950
2010-04-23	1,955	1,960	1,940	1,945	1,000	1,945
2010-04-22	1,950	1,950	1,925	1,925	400	1,925
2010-04-21	1,926	1,926	1,925	1,925	1,200	1,925
2010-04-20	1,920	1,930	1,920	1,925	1,900	1,925
2010-04-19	1,920	1,930	1,920	1,920	1,100	1,920
2010-04-16	1,915	1,940	1,915	1,920	2,300	1,920
2010-04-15	1,915	1,915	1,915	1,915	300	1,915
2010-04-14	1,920	1,920	1,910	1,915	2,400	1,915
2010-04-13	1,910	1,915	1,867	1,915	3,100	1,915
2010-04-12	1,910	1,920	1,902	1,902	4,200	1,902
2010-04-09	1,890	1,896	1,880	1,896	800	1,896
2010-04-08	1,889	1,890	1,880	1,890	600	1,890
2010-04-07	1,879	1,889	1,879	1,889	400	1,889
2010-04-06	1,870	1,879	1,870	1,879	300	1,879
2010-04-05	1,878	1,880	1,876	1,880	1,100	1,880
2010-04-02	1,860	1,860	1,856	1,856	300	1,856
2010-04-01	1,878	1,878	1,842	1,869	1,600	1,869
2010-03-31	1,878	1,878	1,838	1,878	800	1,878
2010-03-30	1,880	1,880	1,879	1,879	300	1,879
2010-03-29	1,830	1,880	1,830	1,880	3,300	1,880
2010-03-26	1,888	1,888	1,858	1,870	400	1,870
2010-03-25	1,850	1,850	1,850	1,850	700	1,850
2010-03-24	1,888	1,888	1,850	1,850	500	1,850
2010-03-23	1,850	1,884	1,850	1,884	500	1,884
2010-03-19	1,860	1,870	1,859	1,870	800	1,870
2010-03-18	1,868	1,868	1,857	1,860	4,000	1,860
2010-03-17	1,835	1,875	1,835	1,870	2,600	1,870
2010-03-16	1,840	1,870	1,840	1,850	1,300	1,850
2010-03-15	1,861	1,889	1,850	1,880	1,700	1,880
2010-03-12	1,879	1,879	1,852	1,860	400	1,860
2010-03-11	1,880	1,880	1,837	1,837	600	1,837
2010-03-10	1,880	1,880	1,870	1,870	200	1,870
2010-03-09	1,850	1,865	1,830	1,865	500	1,865
2010-03-08	1,880	1,880	1,850	1,850	400	1,850
2010-03-05	1,880	1,880	1,880	1,880	400	1,880
2010-03-04	1,886	1,886	1,880	1,880	500	1,880
2010-03-03	1,875	1,886	1,875	1,886	1,300	1,886
2010-03-02	1,875	1,875	1,875	1,875	4,500	1,875
2010-03-01	1,842	1,875	1,842	1,875	1,100	1,875
2010-02-26	1,831	1,840	1,831	1,840	1,700	1,840
2010-02-25	1,830	1,830	1,830	1,830	400	1,830
2010-02-24	1,830	1,830	1,830	1,830	300	1,830
2010-02-23	1,830	1,830	1,830	1,830	1,800	1,830
2010-02-19	1,835	1,835	1,830	1,830	1,700	1,830
2010-02-18	1,830	1,830	1,827	1,830	6,400	1,830
2010-02-17	1,768	1,830	1,767	1,830	1,000	1,830
2010-02-16	1,761	1,761	1,761	1,761	100	1,761
2010-02-15	1,761	1,761	1,761	1,761	100	1,761
2010-02-12	1,760	1,760	1,758	1,758	200	1,758
2010-02-10	1,758	1,758	1,758	1,758	100	1,758
2010-02-09	1,801	1,820	1,791	1,798	1,100	1,798
2010-02-08	1,810	1,810	1,810	1,810	100	1,810
2010-02-05	1,800	1,800	1,790	1,800	300	1,800
2010-02-04	1,840	1,840	1,830	1,830	600	1,830
2010-02-02	1,840	1,840	1,839	1,840	1,400	1,840
2010-02-01	1,849	1,849	1,840	1,840	1,000	1,840
2010-01-29	1,840	1,840	1,840	1,840	400	1,840
2010-01-28	1,811	1,840	1,811	1,840	1,800	1,840
2010-01-27	1,811	1,811	1,811	1,811	200	1,811
2010-01-25	1,840	1,840	1,800	1,800	400	1,800
2010-01-22	1,844	1,844	1,844	1,844	600	1,844
2010-01-21	1,843	1,843	1,843	1,843	300	1,843
2010-01-20	1,843	1,843	1,843	1,843	1,400	1,843
2010-01-19	1,840	1,850	1,840	1,843	2,900	1,843
2010-01-18	1,815	1,840	1,815	1,840	1,500	1,840
2010-01-15	1,783	1,815	1,780	1,815	900	1,815
2010-01-14	1,790	1,790	1,783	1,785	500	1,785
2010-01-13	1,800	1,800	1,780	1,780	600	1,780
2010-01-12	1,798	1,800	1,798	1,798	400	1,798
2010-01-08	1,782	1,798	1,782	1,798	200	1,798
2010-01-07	1,742	1,742	1,742	1,742	200	1,742
2010-01-06	1,734	1,740	1,734	1,740	300	1,740
2010-01-05	1,810	1,840	1,810	1,814	1,000	1,814
2010-01-04	1,783	1,810	1,783	1,810	900	1,810

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12月
日	月	火	水	木	金	土
« 11月29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 [2010年度]

7634 (株)星医療酸器の時系列データ [2010年度]