1. HOME >
  2. 株価時系列 >
  3. 7634 >
  4. 2011年

7634 (株)星医療酸器 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,0402,0402,0402,0401002,040
2011-12-292,0602,0602,0312,0311,0002,031
2011-12-282,0502,0652,0502,0659002,065
2011-12-272,0302,0302,0302,0301,5002,030
2011-12-261,9992,0301,9992,0307002,030
2011-12-221,9372,0101,9371,9606001,960
2011-12-211,9491,9491,9491,9491001,949
2011-12-201,9491,9491,9491,9493001,949
2011-12-192,0602,0602,0602,0606,3002,060
2011-12-162,0502,0602,0502,0601,0002,060
2011-12-152,0002,0501,9812,0505002,050
2011-12-141,9711,9751,9711,9752001,975
2011-12-131,9701,9701,9701,9708001,970
2011-12-121,9501,9501,9501,9501001,950
2011-12-091,9501,9501,9451,9454001,945
2011-12-081,9401,9401,9401,9401001,940
2011-12-061,9071,9071,9071,9072001,907
2011-12-051,9401,9401,9401,9402,1001,940
2011-12-021,9401,9401,9401,9401001,940
2011-12-011,9011,9011,9011,9011001,901
2011-11-281,9001,9001,9001,9002001,900
2011-11-251,9001,9501,9001,9002,0001,900
2011-11-241,9001,9001,9001,9002001,900
2011-11-221,9001,9001,9001,9003001,900
2011-11-211,9101,9101,9051,9051,0001,905
2011-11-181,9701,9701,9701,9703,0001,970
2011-11-171,9101,9701,9001,9705001,970
2011-11-161,9201,9401,9021,9408001,940
2011-11-151,9001,9001,9001,9004001,900
2011-11-111,8851,8851,8851,8851001,885
2011-11-101,8851,8851,8851,8851001,885
2011-11-091,8911,8911,8911,8911001,891
2011-11-071,9011,9011,9011,9011001,901
2011-11-041,9011,9011,9011,9012001,901
2011-11-011,9201,9201,9011,9014001,901
2011-10-281,9101,9101,9101,9103001,910
2011-10-271,9201,9201,9201,9201,4001,920
2011-10-261,9201,9201,9201,9203001,920
2011-10-251,9121,9121,9121,9121001,912
2011-10-241,9101,9101,9101,9102001,910
2011-10-211,9351,9351,9101,9104001,910
2011-10-201,9061,9061,9061,9061001,906
2011-10-191,9601,9601,9601,9601001,960
2011-10-181,9901,9901,9901,9902,9001,990
2011-10-171,9751,9901,9751,9904001,990
2011-10-131,9501,9501,9121,9124001,912
2011-10-121,9501,9501,9501,9503001,950
2011-10-111,9501,9501,9501,9501,0001,950
2011-10-071,8631,9001,8631,9001,8001,900
2011-10-041,9251,9251,9031,9036001,903
2011-10-031,8841,9501,8841,9304,2001,930
2011-09-301,9631,9631,9631,9632001,963
2011-09-291,9231,9231,9231,9235001,923
2011-09-281,9061,9061,9061,9062001,906
2011-09-272,0012,0012,0012,0011002,001
2011-09-262,0442,0442,0432,0432,5002,043
2011-09-222,0442,0442,0002,0446002,044
2011-09-201,9881,9881,9881,9881,5001,988
2011-09-161,9621,9881,9621,9884001,988
2011-09-151,9641,9801,9641,9802001,980
2011-09-141,9661,9661,9661,9661001,966
2011-09-091,9621,9621,9621,9624001,962
2011-09-051,9511,9621,9511,9622001,962
2011-09-021,9612,0001,9501,9623,2001,962
2011-09-012,0502,0502,0502,0501002,050
2011-08-311,9821,9821,9821,9821001,982
2011-08-301,9811,9821,9811,9822001,982
2011-08-291,9801,9851,9751,9855001,985
2011-08-262,0802,0802,0802,0809002,080
2011-08-252,0502,0802,0502,0806002,080
2011-08-232,0502,0502,0502,0503002,050
2011-08-222,0502,0502,0502,0506002,050
2011-08-192,0502,0502,0502,0504002,050
2011-08-182,0502,0502,0502,0501,7002,050
2011-08-172,0302,0502,0302,0503002,050
2011-08-152,0002,0002,0002,0001002,000
2011-08-122,0012,0012,0012,0011002,001
2011-08-102,0002,0302,0002,0301,2002,030
2011-08-092,0002,0002,0002,0003002,000
2011-08-082,0352,0352,0152,0158002,015
2011-08-032,0352,0352,0352,0351002,035
2011-08-022,0462,0462,0412,0414002,041
2011-08-012,0502,1252,0202,1253,6002,125
2011-07-292,1252,1252,1252,1253002,125
2011-07-282,1252,1252,1252,1251,3002,125
2011-07-272,1002,1252,1002,1254002,125
2011-07-262,1002,1002,1002,1004002,100
2011-07-252,0502,1002,0502,1004002,100
2011-07-222,0002,0502,0002,0508002,050
2011-07-212,1302,1302,0282,0281,2002,028
2011-07-202,1302,1302,1302,1304,8002,130
2011-07-192,0952,1302,0922,1302,2002,130
2011-07-152,0642,0902,0642,0902002,090
2011-07-082,0602,0602,0602,0601002,060
2011-07-062,1002,1002,0602,0601,1002,060
2011-07-052,0502,0952,0502,0503,3002,050
2011-07-041,9802,1001,9802,0508,1002,050
2011-07-011,9801,9801,9801,9802001,980
2011-06-301,9501,9801,9501,9802,1001,980
2011-06-291,9481,9501,9481,9502,0001,950
2011-06-281,9311,9481,9311,9483001,948
2011-06-271,9301,9301,9301,9303001,930
2011-06-231,9301,9301,9301,9303001,930
2011-06-201,9501,9501,9501,9502,9001,950
2011-06-171,9161,9501,9161,9501,2001,950
2011-06-161,9381,9731,9381,9732001,973
2011-06-151,9441,9441,9351,9354001,935
2011-06-141,9451,9451,9441,9443001,944
2011-06-131,9531,9531,9511,9512001,951
2011-06-091,9551,9551,9531,9534001,953
2011-06-061,9591,9591,9591,9591001,959
2011-06-011,9601,9941,9601,9943001,994
2011-05-301,9571,9571,9561,9563001,956
2011-05-271,9621,9621,9611,9614001,961
2011-05-261,9901,9901,9901,9901,1001,990
2011-05-241,9901,9901,9901,9902001,990
2011-05-181,9901,9901,9901,9902,8001,990
2011-05-171,9752,0101,9752,0104002,010
2011-05-161,9751,9751,9751,9751,0001,975
2011-05-131,9751,9751,9751,9751001,975
2011-05-121,9731,9731,9731,9732001,973
2011-05-111,9851,9851,9711,9738001,973
2011-05-101,9961,9961,9901,9907001,990
2011-05-092,0202,0202,0102,0102002,010
2011-05-062,0402,0402,0112,0112002,011
2011-05-022,0002,0502,0002,0501,7002,050
2011-04-281,9801,9801,9801,9801001,980
2011-04-261,9981,9981,9981,9981,1001,998
2011-04-251,9981,9981,9981,9981001,998
2011-04-221,9991,9991,9591,9995001,999
2011-04-212,0492,0492,0182,0183002,018
2011-04-182,0582,0582,0582,0582,7002,058
2011-04-152,0412,0592,0412,0593002,059
2011-04-132,0012,0502,0012,0503,3002,050
2011-04-122,0012,0012,0012,0012002,001
2011-04-112,0102,0101,9772,0101,3002,010
2011-04-082,0002,0002,0002,0008002,000
2011-04-062,0182,0182,0102,0101,3002,010
2011-04-052,0022,0202,0022,0152,0002,015
2011-04-042,0702,0702,0702,0701002,070
2011-04-012,0902,0902,0292,0754002,075
2011-03-311,9742,0301,9742,0301,2002,030
2011-03-301,9731,9731,9511,9704001,970
2011-03-291,9401,9401,9331,9338001,933
2011-03-281,9992,0301,9801,9803,2001,980
2011-03-251,9751,9991,9751,9992001,999
2011-03-241,9811,9811,9701,9705001,970
2011-03-221,9701,9701,9701,9701001,970
2011-03-182,0202,0201,9601,9653,8001,965
2011-03-171,9002,0291,8962,0291,6002,029
2011-03-161,8851,9501,8851,9506001,950
2011-03-151,9601,9891,8601,8608001,860
2011-03-141,9632,0301,9622,0293,6002,029
2011-03-112,0472,0472,0472,0471002,047
2011-03-102,0502,0502,0462,0462002,046
2011-03-092,1002,1002,0502,0502002,050
2011-03-072,0452,1002,0452,1002,1002,100
2011-03-042,0702,0702,0372,0373002,037
2011-03-032,0422,0702,0352,0708002,070
2011-03-022,0552,0552,0552,0552002,055
2011-03-012,0552,0552,0552,0551002,055
2011-02-282,0882,0882,0152,0882,2002,088
2011-02-252,0882,0882,0552,0881,0002,088
2011-02-242,0882,0882,0882,0882,0002,088
2011-02-212,0652,0802,0302,0506,5002,050
2011-02-182,1422,1422,1002,1003,1002,100
2011-02-172,1052,1442,1002,1446002,144
2011-02-162,1052,1062,1052,1054002,105
2011-02-152,1002,1472,1002,1473002,147
2011-02-142,0642,0902,0642,0904002,090
2011-02-102,0622,0622,0622,0626002,062
2011-02-092,0902,0902,0602,0608002,060
2011-02-082,0952,1202,0852,1009002,100
2011-02-072,1202,1202,1202,1202002,120
2011-02-042,1202,1202,1202,1201002,120
2011-02-032,0602,0802,0602,0703002,070
2011-02-022,0902,0902,0902,0901002,090
2011-02-012,1082,1092,1002,1008002,100
2011-01-312,1002,1002,1002,1002002,100
2011-01-272,0952,0952,0952,0953002,095
2011-01-262,0952,0952,0952,0958002,095
2011-01-252,0602,0952,0452,0957002,095
2011-01-242,1002,1002,0602,0602002,060
2011-01-202,1002,1002,1002,1001002,100
2011-01-192,0522,0562,0522,0562002,056
2011-01-182,1322,1322,1302,1304,0002,130
2011-01-172,1152,1302,1152,1302002,130
2011-01-142,1122,1132,1112,1134002,113
2011-01-132,1122,1122,1122,1121002,112
2011-01-122,1452,1452,1112,1301,5002,130
2011-01-112,1392,1392,1392,1391002,139
2011-01-072,0702,0712,0702,0704002,070
2011-01-062,0502,1002,0502,0504002,050
2011-01-052,0502,0502,0502,0501,0002,050
2011-01-042,1202,1202,1202,1205002,120

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