7634 (株)星医療酸器の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,889	2,889	2,889	2,889	100	2,889
2013-12-27	2,830	2,890	2,830	2,850	1,600	2,850
2013-12-26	2,769	2,830	2,769	2,830	200	2,830
2013-12-25	2,720	2,769	2,711	2,769	2,400	2,769
2013-12-24	2,800	2,800	2,751	2,751	2,200	2,751
2013-12-20	2,751	2,751	2,721	2,721	300	2,721
2013-12-19	2,838	2,845	2,800	2,800	1,300	2,800
2013-12-18	2,829	2,840	2,829	2,838	8,200	2,838
2013-12-17	2,780	2,829	2,699	2,829	7,900	2,829
2013-12-16	2,755	2,780	2,725	2,780	1,700	2,780
2013-12-13	2,751	2,770	2,751	2,770	200	2,770
2013-12-12	2,735	2,750	2,735	2,750	200	2,750
2013-12-11	2,739	2,739	2,722	2,723	400	2,723
2013-12-10	2,650	2,800	2,650	2,789	1,500	2,789
2013-12-09	2,690	2,700	2,689	2,689	1,100	2,689
2013-12-06	2,680	2,690	2,680	2,689	600	2,689
2013-12-05	2,690	2,690	2,680	2,680	2,000	2,680
2013-12-04	2,642	2,680	2,642	2,680	200	2,680
2013-12-03	2,640	2,641	2,640	2,641	200	2,641
2013-12-02	2,670	2,670	2,634	2,636	400	2,636
2013-11-29	2,630	2,631	2,629	2,630	1,500	2,630
2013-11-28	2,620	2,630	2,620	2,630	800	2,630
2013-11-27	2,630	2,630	2,630	2,630	200	2,630
2013-11-26	2,610	2,621	2,610	2,621	1,100	2,621
2013-11-22	2,610	2,610	2,610	2,610	700	2,610
2013-11-21	2,650	2,650	2,610	2,645	1,300	2,645
2013-11-20	2,631	2,670	2,631	2,650	600	2,650
2013-11-19	2,670	2,670	2,620	2,670	2,400	2,670
2013-11-18	2,660	2,675	2,660	2,660	3,200	2,660
2013-11-15	2,660	2,660	2,659	2,660	600	2,660
2013-11-14	2,650	2,650	2,650	2,650	900	2,650
2013-11-13	2,635	2,655	2,635	2,641	600	2,641
2013-11-12	2,622	2,622	2,622	2,622	200	2,622
2013-11-11	2,630	2,630	2,610	2,620	400	2,620
2013-11-08	2,620	2,620	2,620	2,620	100	2,620
2013-11-07	2,620	2,620	2,620	2,620	100	2,620
2013-11-05	2,620	2,620	2,611	2,620	700	2,620
2013-11-01	2,620	2,620	2,620	2,620	100	2,620
2013-10-31	2,610	2,620	2,600	2,620	2,300	2,620
2013-10-29	2,590	2,605	2,590	2,605	1,100	2,605
2013-10-28	2,600	2,600	2,600	2,600	600	2,600
2013-10-25	2,600	2,600	2,600	2,600	500	2,600
2013-10-24	2,580	2,580	2,577	2,577	1,200	2,577
2013-10-23	2,540	2,550	2,537	2,537	1,700	2,537
2013-10-22	2,545	2,545	2,545	2,545	300	2,545
2013-10-21	2,580	2,580	2,541	2,544	3,100	2,544
2013-10-18	2,576	2,576	2,576	2,576	4,600	2,576
2013-10-17	2,540	2,576	2,538	2,576	2,600	2,576
2013-10-16	2,538	2,541	2,536	2,536	2,300	2,536
2013-10-15	2,536	2,536	2,536	2,536	100	2,536
2013-10-11	2,550	2,555	2,513	2,513	700	2,513
2013-10-10	2,510	2,510	2,507	2,507	300	2,507
2013-10-08	2,540	2,540	2,530	2,530	300	2,530
2013-10-07	2,546	2,546	2,546	2,546	100	2,546
2013-10-04	2,486	2,486	2,481	2,481	700	2,481
2013-10-03	2,486	2,486	2,486	2,486	200	2,486
2013-10-02	2,530	2,530	2,486	2,486	200	2,486
2013-09-30	2,490	2,490	2,481	2,481	2,200	2,481
2013-09-27	2,555	2,560	2,450	2,450	2,000	2,450
2013-09-26	2,551	2,551	2,551	2,551	600	2,551
2013-09-25	2,600	2,620	2,571	2,571	2,100	2,571
2013-09-24	2,600	2,600	2,600	2,600	400	2,600
2013-09-20	2,590	2,590	2,590	2,590	300	2,590
2013-09-19	2,590	2,590	2,590	2,590	100	2,590
2013-09-18	2,550	2,550	2,550	2,550	700	2,550
2013-09-17	2,520	2,550	2,520	2,550	300	2,550
2013-09-12	2,500	2,500	2,500	2,500	100	2,500
2013-09-11	2,525	2,525	2,525	2,525	200	2,525
2013-09-10	2,500	2,500	2,490	2,490	200	2,490
2013-09-05	2,500	2,500	2,482	2,482	700	2,482
2013-09-03	2,428	2,499	2,428	2,499	200	2,499
2013-09-02	2,475	2,475	2,474	2,474	200	2,474
2013-08-30	2,500	2,500	2,443	2,475	300	2,475
2013-08-29	2,450	2,450	2,450	2,450	1,200	2,450
2013-08-28	2,460	2,460	2,450	2,450	1,200	2,450
2013-08-26	2,500	2,500	2,450	2,450	1,500	2,450
2013-08-23	2,400	2,400	2,400	2,400	100	2,400
2013-08-22	2,480	2,480	2,405	2,405	900	2,405
2013-08-20	2,500	2,500	2,500	2,500	1,800	2,500
2013-08-19	2,500	2,520	2,500	2,520	3,800	2,520
2013-08-16	2,472	2,500	2,472	2,500	300	2,500
2013-08-15	2,475	2,475	2,475	2,475	100	2,475
2013-08-14	2,500	2,500	2,450	2,450	1,600	2,450
2013-08-13	2,501	2,501	2,501	2,501	1,000	2,501
2013-08-09	2,512	2,512	2,512	2,512	100	2,512
2013-08-08	2,510	2,585	2,510	2,585	500	2,585
2013-08-07	2,503	2,503	2,503	2,503	200	2,503
2013-08-06	2,503	2,503	2,503	2,503	100	2,503
2013-08-02	2,520	2,520	2,515	2,515	200	2,515
2013-08-01	2,520	2,520	2,520	2,520	1,200	2,520
2013-07-31	2,520	2,520	2,520	2,520	100	2,520
2013-07-30	2,520	2,520	2,520	2,520	300	2,520
2013-07-26	2,600	2,600	2,500	2,500	4,400	2,500
2013-07-25	2,605	2,605	2,605	2,605	200	2,605
2013-07-23	2,600	2,600	2,600	2,600	200	2,600
2013-07-22	2,607	2,607	2,602	2,602	2,500	2,602
2013-07-19	2,620	2,621	2,620	2,621	200	2,621
2013-07-18	2,618	2,619	2,618	2,619	6,300	2,619
2013-07-17	2,625	2,660	2,625	2,660	1,400	2,660
2013-07-16	2,656	2,656	2,625	2,625	700	2,625
2013-07-12	2,636	2,636	2,636	2,636	100	2,636
2013-07-10	2,610	2,620	2,610	2,613	1,600	2,613
2013-07-08	2,605	2,609	2,605	2,609	700	2,609
2013-07-05	2,600	2,600	2,600	2,600	100	2,600
2013-07-04	2,562	2,579	2,562	2,579	300	2,579
2013-07-03	2,561	2,562	2,561	2,562	200	2,562
2013-07-02	2,579	2,579	2,560	2,560	1,100	2,560
2013-07-01	2,560	2,560	2,560	2,560	200	2,560
2013-06-28	2,560	2,560	2,560	2,560	900	2,560
2013-06-27	2,560	2,570	2,560	2,560	700	2,560
2013-06-26	2,550	2,560	2,550	2,550	600	2,550
2013-06-20	2,500	2,550	2,500	2,550	300	2,550
2013-06-19	2,561	2,561	2,500	2,500	4,200	2,500
2013-06-11	2,400	2,410	2,400	2,410	200	2,410
2013-06-10	2,373	2,400	2,373	2,400	300	2,400
2013-06-07	2,480	2,480	2,310	2,310	2,500	2,310
2013-06-06	2,439	2,480	2,439	2,480	300	2,480
2013-06-05	2,455	2,460	2,455	2,460	300	2,460
2013-06-04	2,430	2,430	2,430	2,430	200	2,430
2013-06-03	2,405	2,440	2,405	2,440	1,900	2,440
2013-05-31	2,540	2,540	2,503	2,503	1,100	2,503
2013-05-30	2,540	2,540	2,540	2,540	100	2,540
2013-05-29	2,504	2,540	2,503	2,540	300	2,540
2013-05-28	2,528	2,530	2,528	2,530	500	2,530
2013-05-27	2,528	2,528	2,528	2,528	500	2,528
2013-05-24	2,528	2,528	2,528	2,528	100	2,528
2013-05-23	2,542	2,542	2,531	2,531	1,100	2,531
2013-05-22	2,610	2,615	2,610	2,615	200	2,615
2013-05-21	2,620	2,640	2,620	2,620	2,900	2,620
2013-05-20	2,599	2,620	2,599	2,620	2,200	2,620
2013-05-17	2,599	2,599	2,599	2,599	100	2,599
2013-05-16	2,530	2,530	2,521	2,521	600	2,521
2013-05-15	2,570	2,570	2,550	2,555	700	2,555
2013-05-14	2,572	2,572	2,570	2,570	300	2,570
2013-05-13	2,650	2,650	2,600	2,600	3,200	2,600
2013-05-10	2,549	2,549	2,520	2,520	1,000	2,520
2013-05-09	2,537	2,537	2,537	2,537	100	2,537
2013-05-08	2,549	2,549	2,545	2,545	200	2,545
2013-05-07	2,620	2,620	2,535	2,546	800	2,546
2013-05-02	2,456	2,599	2,456	2,599	300	2,599
2013-04-30	2,500	2,500	2,490	2,500	1,400	2,500
2013-04-26	2,550	2,595	2,550	2,550	700	2,550
2013-04-25	2,550	2,550	2,550	2,550	300	2,550
2013-04-24	2,550	2,550	2,550	2,550	400	2,550
2013-04-23	2,550	2,550	2,550	2,550	900	2,550
2013-04-22	2,570	2,600	2,550	2,550	2,200	2,550
2013-04-19	2,549	2,550	2,549	2,550	900	2,550
2013-04-18	2,520	2,549	2,520	2,549	700	2,549
2013-04-17	2,520	2,520	2,520	2,520	100	2,520
2013-04-16	2,510	2,520	2,510	2,515	500	2,515
2013-04-15	2,500	2,510	2,490	2,510	500	2,510
2013-04-12	2,480	2,500	2,470	2,500	1,400	2,500
2013-04-11	2,442	2,479	2,442	2,479	200	2,479
2013-04-09	2,415	2,422	2,415	2,422	500	2,422
2013-04-08	2,407	2,415	2,407	2,415	300	2,415
2013-04-05	2,476	2,480	2,476	2,480	200	2,480
2013-04-04	2,361	2,400	2,361	2,400	300	2,400
2013-04-03	2,373	2,373	2,373	2,373	100	2,373
2013-04-02	2,460	2,475	2,460	2,475	200	2,475
2013-04-01	2,515	2,515	2,515	2,515	100	2,515
2013-03-28	2,460	2,460	2,460	2,460	1,000	2,460
2013-03-27	2,460	2,460	2,460	2,460	200	2,460
2013-03-26	2,475	2,480	2,475	2,480	700	2,480
2013-03-25	2,475	2,475	2,475	2,475	100	2,475
2013-03-22	2,475	2,475	2,475	2,475	200	2,475
2013-03-21	2,475	2,475	2,475	2,475	1,400	2,475
2013-03-19	2,475	2,475	2,475	2,475	400	2,475
2013-03-18	2,472	2,475	2,472	2,475	1,200	2,475
2013-03-15	2,472	2,472	2,472	2,472	100	2,472
2013-03-14	2,437	2,450	2,437	2,440	900	2,440
2013-03-11	2,413	2,460	2,400	2,400	1,400	2,400
2013-03-08	2,410	2,410	2,410	2,410	300	2,410
2013-03-06	2,396	2,396	2,393	2,393	300	2,393
2013-03-04	2,478	2,478	2,399	2,399	200	2,399
2013-03-01	2,361	2,361	2,361	2,361	100	2,361
2013-02-28	2,460	2,460	2,460	2,460	900	2,460
2013-02-26	2,460	2,460	2,460	2,460	500	2,460
2013-02-25	2,441	2,441	2,441	2,441	100	2,441
2013-02-22	2,435	2,440	2,435	2,440	900	2,440
2013-02-21	2,410	2,410	2,410	2,410	700	2,410
2013-02-20	2,410	2,410	2,410	2,410	200	2,410
2013-02-19	2,410	2,410	2,410	2,410	400	2,410
2013-02-18	2,390	2,390	2,390	2,390	1,700	2,390
2013-02-15	2,390	2,390	2,362	2,390	400	2,390
2013-02-14	2,380	2,390	2,380	2,390	500	2,390
2013-02-13	2,380	2,380	2,372	2,380	500	2,380
2013-02-12	2,380	2,389	2,380	2,380	700	2,380
2013-02-08	2,350	2,350	2,350	2,350	200	2,350
2013-02-06	2,300	2,350	2,300	2,310	1,200	2,310
2013-02-05	2,280	2,280	2,280	2,280	500	2,280
2013-02-04	2,330	2,330	2,288	2,288	200	2,288
2013-02-01	2,329	2,330	2,329	2,330	700	2,330
2013-01-31	2,282	2,319	2,282	2,319	1,100	2,319
2013-01-30	2,319	2,319	2,319	2,319	200	2,319
2013-01-29	2,300	2,320	2,300	2,320	500	2,320
2013-01-28	2,299	2,320	2,299	2,300	2,000	2,300
2013-01-25	2,299	2,299	2,299	2,299	100	2,299
2013-01-21	2,252	2,299	2,252	2,299	200	2,299
2013-01-18	2,294	2,299	2,294	2,294	3,200	2,294
2013-01-17	2,290	2,294	2,290	2,294	200	2,294
2013-01-16	2,270	2,270	2,251	2,251	500	2,251
2013-01-15	2,270	2,270	2,270	2,270	100	2,270
2013-01-11	2,250	2,255	2,250	2,255	300	2,255
2013-01-10	2,248	2,250	2,241	2,241	500	2,241
2013-01-09	2,205	2,205	2,205	2,205	300	2,205
2013-01-07	2,250	2,255	2,250	2,255	300	2,255

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 [2013年度]

7634 (株)星医療酸器の時系列データ [2013年度]