7634 (株)星医療酸器の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,299	2,300	2,250	2,250	300	2,250
2012-12-27	2,299	2,299	2,299	2,299	1,700	2,299
2012-12-26	2,251	2,299	2,251	2,299	1,100	2,299
2012-12-25	2,251	2,251	2,251	2,251	100	2,251
2012-12-21	2,252	2,252	2,252	2,252	100	2,252
2012-12-20	2,280	2,280	2,280	2,280	100	2,280
2012-12-18	2,280	2,280	2,280	2,280	5,900	2,280
2012-12-17	2,270	2,280	2,270	2,280	500	2,280
2012-12-14	2,240	2,240	2,220	2,220	2,100	2,220
2012-12-13	2,228	2,228	2,220	2,220	400	2,220
2012-12-12	2,220	2,220	2,220	2,220	100	2,220
2012-12-11	2,201	2,201	2,201	2,201	300	2,201
2012-12-10	2,205	2,205	2,205	2,205	200	2,205
2012-12-06	2,238	2,238	2,238	2,238	800	2,238
2012-12-05	2,190	2,239	2,190	2,239	200	2,239
2012-12-04	2,140	2,140	2,140	2,140	400	2,140
2012-12-03	2,180	2,180	2,140	2,140	400	2,140
2012-11-30	2,140	2,140	2,140	2,140	200	2,140
2012-11-29	2,114	2,114	2,114	2,114	2,400	2,114
2012-11-28	2,091	2,114	2,091	2,114	200	2,114
2012-11-22	2,065	2,065	2,065	2,065	100	2,065
2012-11-20	2,069	2,069	2,069	2,069	100	2,069
2012-11-19	2,080	2,080	2,064	2,064	3,100	2,064
2012-11-16	2,089	2,089	2,080	2,080	400	2,080
2012-11-13	2,050	2,100	2,050	2,100	2,600	2,100
2012-11-12	2,070	2,120	2,070	2,120	1,100	2,120
2012-11-09	2,080	2,080	2,071	2,071	700	2,071
2012-11-07	2,100	2,100	2,100	2,100	300	2,100
2012-11-06	2,112	2,112	2,100	2,100	2,000	2,100
2012-11-05	2,226	2,226	2,162	2,162	1,500	2,162
2012-11-02	2,226	2,226	2,226	2,226	200	2,226
2012-11-01	2,235	2,240	2,235	2,235	300	2,235
2012-10-31	2,235	2,235	2,235	2,235	500	2,235
2012-10-29	2,235	2,235	2,235	2,235	100	2,235
2012-10-22	2,226	2,226	2,226	2,226	100	2,226
2012-10-18	2,270	2,270	2,241	2,241	2,800	2,241
2012-10-17	2,224	2,270	2,224	2,270	500	2,270
2012-10-16	2,222	2,222	2,222	2,222	200	2,222
2012-10-15	2,245	2,245	2,245	2,245	100	2,245
2012-10-11	2,215	2,216	2,215	2,216	300	2,216
2012-10-10	2,215	2,215	2,215	2,215	100	2,215
2012-10-05	2,215	2,215	2,215	2,215	100	2,215
2012-10-04	2,215	2,215	2,212	2,212	300	2,212
2012-10-03	2,213	2,213	2,213	2,213	300	2,213
2012-10-02	2,245	2,245	2,233	2,233	700	2,233
2012-10-01	2,233	2,233	2,233	2,233	200	2,233
2012-09-27	2,230	2,233	2,230	2,233	300	2,233
2012-09-26	2,230	2,230	2,230	2,230	100	2,230
2012-09-25	2,250	2,250	2,250	2,250	100	2,250
2012-09-24	2,245	2,245	2,245	2,245	100	2,245
2012-09-20	2,270	2,270	2,270	2,270	500	2,270
2012-09-19	2,270	2,270	2,270	2,270	600	2,270
2012-09-18	2,270	2,270	2,270	2,270	1,700	2,270
2012-09-14	2,255	2,270	2,255	2,270	200	2,270
2012-09-13	2,250	2,250	2,250	2,250	100	2,250
2012-09-12	2,250	2,250	2,250	2,250	200	2,250
2012-09-11	2,249	2,250	2,243	2,250	800	2,250
2012-09-07	2,236	2,236	2,236	2,236	100	2,236
2012-09-04	2,215	2,215	2,215	2,215	100	2,215
2012-08-31	2,256	2,256	2,215	2,215	400	2,215
2012-08-30	2,207	2,207	2,207	2,207	200	2,207
2012-08-29	2,207	2,207	2,207	2,207	100	2,207
2012-08-27	2,280	2,280	2,280	2,280	1,000	2,280
2012-08-24	2,272	2,280	2,271	2,280	400	2,280
2012-08-23	2,271	2,271	2,271	2,271	1,000	2,271
2012-08-22	2,271	2,271	2,271	2,271	400	2,271
2012-08-21	2,271	2,271	2,271	2,271	100	2,271
2012-08-20	2,270	2,270	2,270	2,270	1,100	2,270
2012-08-17	2,268	2,270	2,268	2,270	500	2,270
2012-08-14	2,269	2,269	2,269	2,269	400	2,269
2012-08-13	2,212	2,269	2,212	2,269	300	2,269
2012-08-10	2,205	2,205	2,205	2,205	100	2,205
2012-08-08	2,150	2,150	2,150	2,150	500	2,150
2012-08-07	2,250	2,250	2,250	2,250	100	2,250
2012-08-03	2,145	2,145	2,145	2,145	100	2,145
2012-08-02	2,250	2,250	2,250	2,250	400	2,250
2012-08-01	2,280	2,280	2,230	2,250	500	2,250
2012-07-31	2,181	2,230	2,181	2,230	1,600	2,230
2012-07-30	2,260	2,260	2,230	2,230	700	2,230
2012-07-27	2,263	2,265	2,260	2,260	3,200	2,260
2012-07-26	2,235	2,260	2,235	2,260	1,200	2,260
2012-07-25	2,225	2,235	2,225	2,235	200	2,235
2012-07-24	2,210	2,210	2,210	2,210	200	2,210
2012-07-23	2,200	2,250	2,200	2,250	1,200	2,250
2012-07-20	2,200	2,200	2,200	2,200	900	2,200
2012-07-19	2,200	2,200	2,195	2,195	1,900	2,195
2012-07-18	2,195	2,195	2,195	2,195	4,200	2,195
2012-07-17	2,180	2,195	2,180	2,195	900	2,195
2012-07-13	2,125	2,180	2,125	2,180	1,500	2,180
2012-07-12	2,150	2,150	2,120	2,120	300	2,120
2012-07-10	2,112	2,112	2,112	2,112	100	2,112
2012-07-09	2,122	2,122	2,120	2,120	700	2,120
2012-07-06	2,150	2,150	2,150	2,150	300	2,150
2012-07-04	2,124	2,124	2,124	2,124	700	2,124
2012-07-03	2,130	2,130	2,124	2,124	2,700	2,124
2012-07-02	2,150	2,150	2,124	2,124	700	2,124
2012-06-28	2,120	2,120	2,120	2,120	500	2,120
2012-06-25	2,102	2,102	2,102	2,102	100	2,102
2012-06-20	2,122	2,122	2,122	2,122	200	2,122
2012-06-19	2,122	2,122	2,122	2,122	100	2,122
2012-06-18	2,122	2,122	2,122	2,122	2,600	2,122
2012-06-15	2,110	2,122	2,110	2,122	1,100	2,122
2012-06-14	2,100	2,100	2,100	2,100	100	2,100
2012-06-13	2,095	2,095	2,095	2,095	200	2,095
2012-06-12	2,083	2,083	2,083	2,083	100	2,083
2012-06-08	2,060	2,060	2,060	2,060	100	2,060
2012-06-07	2,057	2,057	2,057	2,057	100	2,057
2012-06-06	2,080	2,080	2,080	2,080	100	2,080
2012-06-05	2,050	2,050	2,050	2,050	100	2,050
2012-06-04	2,088	2,088	2,088	2,088	100	2,088
2012-06-01	2,120	2,120	2,120	2,120	100	2,120
2012-05-30	2,088	2,088	2,088	2,088	100	2,088
2012-05-29	2,100	2,100	2,088	2,088	200	2,088
2012-05-28	2,100	2,100	2,088	2,088	500	2,088
2012-05-21	2,086	2,086	2,086	2,086	100	2,086
2012-05-18	2,130	2,130	2,130	2,130	2,700	2,130
2012-05-17	2,117	2,130	2,100	2,130	700	2,130
2012-05-16	2,119	2,119	2,118	2,118	200	2,118
2012-05-14	2,122	2,122	2,122	2,122	200	2,122
2012-05-11	2,130	2,130	2,130	2,130	100	2,130
2012-05-10	2,140	2,140	2,140	2,140	100	2,140
2012-05-09	2,150	2,150	2,150	2,150	200	2,150
2012-05-07	2,184	2,184	2,184	2,184	100	2,184
2012-04-26	2,184	2,184	2,184	2,184	1,200	2,184
2012-04-25	2,160	2,184	2,160	2,184	200	2,184
2012-04-24	2,170	2,170	2,160	2,160	200	2,160
2012-04-19	2,180	2,185	2,180	2,185	200	2,185
2012-04-18	2,185	2,185	2,180	2,180	5,200	2,180
2012-04-17	2,183	2,183	2,180	2,180	300	2,180
2012-04-16	2,181	2,185	2,180	2,185	300	2,185
2012-04-11	2,172	2,172	2,172	2,172	100	2,172
2012-04-09	2,180	2,185	2,180	2,185	500	2,185
2012-04-04	2,185	2,185	2,185	2,185	100	2,185
2012-04-02	2,170	2,180	2,151	2,180	700	2,180
2012-03-30	2,180	2,180	2,171	2,171	1,600	2,171
2012-03-29	2,171	2,171	2,171	2,171	300	2,171
2012-03-28	2,171	2,171	2,171	2,171	100	2,171
2012-03-27	2,188	2,195	2,188	2,190	700	2,190
2012-03-26	2,180	2,188	2,180	2,188	800	2,188
2012-03-23	2,155	2,165	2,155	2,165	800	2,165
2012-03-22	2,147	2,155	2,147	2,155	1,000	2,155
2012-03-21	2,143	2,147	2,143	2,147	500	2,147
2012-03-19	2,130	2,143	2,130	2,143	1,900	2,143
2012-03-16	2,115	2,130	2,113	2,130	800	2,130
2012-03-15	2,099	2,114	2,099	2,111	1,200	2,111
2012-03-14	2,097	2,097	2,097	2,097	300	2,097
2012-03-13	2,090	2,090	2,090	2,090	100	2,090
2012-03-12	2,090	2,090	2,090	2,090	100	2,090
2012-03-08	2,080	2,080	2,076	2,076	200	2,076
2012-03-07	2,073	2,073	2,073	2,073	100	2,073
2012-03-06	2,072	2,073	2,072	2,073	200	2,073
2012-03-02	2,100	2,100	2,072	2,072	500	2,072
2012-03-01	2,071	2,071	2,071	2,071	400	2,071
2012-02-29	2,071	2,071	2,071	2,071	100	2,071
2012-02-27	2,070	2,070	2,070	2,070	700	2,070
2012-02-24	2,073	2,073	2,070	2,070	400	2,070
2012-02-23	2,070	2,070	2,070	2,070	200	2,070
2012-02-22	2,070	2,070	2,070	2,070	100	2,070
2012-02-21	2,070	2,070	2,070	2,070	500	2,070
2012-02-20	2,070	2,070	2,070	2,070	2,800	2,070
2012-02-17	2,070	2,070	2,063	2,070	900	2,070
2012-02-16	2,050	2,065	2,038	2,065	1,700	2,065
2012-02-15	2,040	2,040	2,040	2,040	600	2,040
2012-02-14	2,034	2,045	2,034	2,045	700	2,045
2012-02-13	2,042	2,042	2,042	2,042	100	2,042
2012-02-10	2,040	2,040	2,021	2,021	1,000	2,021
2012-02-09	2,015	2,015	2,015	2,015	100	2,015
2012-02-06	2,010	2,010	2,010	2,010	100	2,010
2012-02-02	2,040	2,040	2,020	2,020	200	2,020
2012-02-01	2,040	2,040	2,040	2,040	100	2,040
2012-01-31	2,030	2,030	2,030	2,030	200	2,030
2012-01-30	2,030	2,030	2,030	2,030	700	2,030
2012-01-27	2,030	2,030	2,030	2,030	100	2,030
2012-01-26	2,029	2,029	2,029	2,029	300	2,029
2012-01-25	2,005	2,028	2,005	2,028	300	2,028
2012-01-24	2,020	2,020	2,020	2,020	100	2,020
2012-01-23	2,000	2,000	2,000	2,000	100	2,000
2012-01-20	2,040	2,040	2,040	2,040	900	2,040
2012-01-19	2,030	2,040	2,030	2,040	300	2,040
2012-01-18	2,030	2,030	2,030	2,030	1,900	2,030
2012-01-17	2,025	2,030	2,025	2,030	700	2,030
2012-01-16	2,020	2,020	2,020	2,020	100	2,020
2012-01-13	2,012	2,020	2,012	2,020	300	2,020
2012-01-12	2,010	2,010	2,010	2,010	100	2,010
2012-01-11	2,010	2,010	2,010	2,010	100	2,010
2012-01-10	2,038	2,038	2,030	2,030	400	2,030

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 [2012年度]

7634 (株)星医療酸器の時系列データ [2012年度]