1. HOME >
  2. 株価時系列 >
  3. 7634 >
  4. 2013年

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
2013-12-302,8892,8892,8892,8891002,889
2013-12-272,8302,8902,8302,8501,6002,850
2013-12-262,7692,8302,7692,8302002,830
2013-12-252,7202,7692,7112,7692,4002,769
2013-12-242,8002,8002,7512,7512,2002,751
2013-12-202,7512,7512,7212,7213002,721
2013-12-192,8382,8452,8002,8001,3002,800
2013-12-182,8292,8402,8292,8388,2002,838
2013-12-172,7802,8292,6992,8297,9002,829
2013-12-162,7552,7802,7252,7801,7002,780
2013-12-132,7512,7702,7512,7702002,770
2013-12-122,7352,7502,7352,7502002,750
2013-12-112,7392,7392,7222,7234002,723
2013-12-102,6502,8002,6502,7891,5002,789
2013-12-092,6902,7002,6892,6891,1002,689
2013-12-062,6802,6902,6802,6896002,689
2013-12-052,6902,6902,6802,6802,0002,680
2013-12-042,6422,6802,6422,6802002,680
2013-12-032,6402,6412,6402,6412002,641
2013-12-022,6702,6702,6342,6364002,636
2013-11-292,6302,6312,6292,6301,5002,630
2013-11-282,6202,6302,6202,6308002,630
2013-11-272,6302,6302,6302,6302002,630
2013-11-262,6102,6212,6102,6211,1002,621
2013-11-222,6102,6102,6102,6107002,610
2013-11-212,6502,6502,6102,6451,3002,645
2013-11-202,6312,6702,6312,6506002,650
2013-11-192,6702,6702,6202,6702,4002,670
2013-11-182,6602,6752,6602,6603,2002,660
2013-11-152,6602,6602,6592,6606002,660
2013-11-142,6502,6502,6502,6509002,650
2013-11-132,6352,6552,6352,6416002,641
2013-11-122,6222,6222,6222,6222002,622
2013-11-112,6302,6302,6102,6204002,620
2013-11-082,6202,6202,6202,6201002,620
2013-11-072,6202,6202,6202,6201002,620
2013-11-052,6202,6202,6112,6207002,620
2013-11-012,6202,6202,6202,6201002,620
2013-10-312,6102,6202,6002,6202,3002,620
2013-10-292,5902,6052,5902,6051,1002,605
2013-10-282,6002,6002,6002,6006002,600
2013-10-252,6002,6002,6002,6005002,600
2013-10-242,5802,5802,5772,5771,2002,577
2013-10-232,5402,5502,5372,5371,7002,537
2013-10-222,5452,5452,5452,5453002,545
2013-10-212,5802,5802,5412,5443,1002,544
2013-10-182,5762,5762,5762,5764,6002,576
2013-10-172,5402,5762,5382,5762,6002,576
2013-10-162,5382,5412,5362,5362,3002,536
2013-10-152,5362,5362,5362,5361002,536
2013-10-112,5502,5552,5132,5137002,513
2013-10-102,5102,5102,5072,5073002,507
2013-10-082,5402,5402,5302,5303002,530
2013-10-072,5462,5462,5462,5461002,546
2013-10-042,4862,4862,4812,4817002,481
2013-10-032,4862,4862,4862,4862002,486
2013-10-022,5302,5302,4862,4862002,486
2013-09-302,4902,4902,4812,4812,2002,481
2013-09-272,5552,5602,4502,4502,0002,450
2013-09-262,5512,5512,5512,5516002,551
2013-09-252,6002,6202,5712,5712,1002,571
2013-09-242,6002,6002,6002,6004002,600
2013-09-202,5902,5902,5902,5903002,590
2013-09-192,5902,5902,5902,5901002,590
2013-09-182,5502,5502,5502,5507002,550
2013-09-172,5202,5502,5202,5503002,550
2013-09-122,5002,5002,5002,5001002,500
2013-09-112,5252,5252,5252,5252002,525
2013-09-102,5002,5002,4902,4902002,490
2013-09-052,5002,5002,4822,4827002,482
2013-09-032,4282,4992,4282,4992002,499
2013-09-022,4752,4752,4742,4742002,474
2013-08-302,5002,5002,4432,4753002,475
2013-08-292,4502,4502,4502,4501,2002,450
2013-08-282,4602,4602,4502,4501,2002,450
2013-08-262,5002,5002,4502,4501,5002,450
2013-08-232,4002,4002,4002,4001002,400
2013-08-222,4802,4802,4052,4059002,405
2013-08-202,5002,5002,5002,5001,8002,500
2013-08-192,5002,5202,5002,5203,8002,520
2013-08-162,4722,5002,4722,5003002,500
2013-08-152,4752,4752,4752,4751002,475
2013-08-142,5002,5002,4502,4501,6002,450
2013-08-132,5012,5012,5012,5011,0002,501
2013-08-092,5122,5122,5122,5121002,512
2013-08-082,5102,5852,5102,5855002,585
2013-08-072,5032,5032,5032,5032002,503
2013-08-062,5032,5032,5032,5031002,503
2013-08-022,5202,5202,5152,5152002,515
2013-08-012,5202,5202,5202,5201,2002,520
2013-07-312,5202,5202,5202,5201002,520
2013-07-302,5202,5202,5202,5203002,520
2013-07-262,6002,6002,5002,5004,4002,500
2013-07-252,6052,6052,6052,6052002,605
2013-07-232,6002,6002,6002,6002002,600
2013-07-222,6072,6072,6022,6022,5002,602
2013-07-192,6202,6212,6202,6212002,621
2013-07-182,6182,6192,6182,6196,3002,619
2013-07-172,6252,6602,6252,6601,4002,660
2013-07-162,6562,6562,6252,6257002,625
2013-07-122,6362,6362,6362,6361002,636
2013-07-102,6102,6202,6102,6131,6002,613
2013-07-082,6052,6092,6052,6097002,609
2013-07-052,6002,6002,6002,6001002,600
2013-07-042,5622,5792,5622,5793002,579
2013-07-032,5612,5622,5612,5622002,562
2013-07-022,5792,5792,5602,5601,1002,560
2013-07-012,5602,5602,5602,5602002,560
2013-06-282,5602,5602,5602,5609002,560
2013-06-272,5602,5702,5602,5607002,560
2013-06-262,5502,5602,5502,5506002,550
2013-06-202,5002,5502,5002,5503002,550
2013-06-192,5612,5612,5002,5004,2002,500
2013-06-112,4002,4102,4002,4102002,410
2013-06-102,3732,4002,3732,4003002,400
2013-06-072,4802,4802,3102,3102,5002,310
2013-06-062,4392,4802,4392,4803002,480
2013-06-052,4552,4602,4552,4603002,460
2013-06-042,4302,4302,4302,4302002,430
2013-06-032,4052,4402,4052,4401,9002,440
2013-05-312,5402,5402,5032,5031,1002,503
2013-05-302,5402,5402,5402,5401002,540
2013-05-292,5042,5402,5032,5403002,540
2013-05-282,5282,5302,5282,5305002,530
2013-05-272,5282,5282,5282,5285002,528
2013-05-242,5282,5282,5282,5281002,528
2013-05-232,5422,5422,5312,5311,1002,531
2013-05-222,6102,6152,6102,6152002,615
2013-05-212,6202,6402,6202,6202,9002,620
2013-05-202,5992,6202,5992,6202,2002,620
2013-05-172,5992,5992,5992,5991002,599
2013-05-162,5302,5302,5212,5216002,521
2013-05-152,5702,5702,5502,5557002,555
2013-05-142,5722,5722,5702,5703002,570
2013-05-132,6502,6502,6002,6003,2002,600
2013-05-102,5492,5492,5202,5201,0002,520
2013-05-092,5372,5372,5372,5371002,537
2013-05-082,5492,5492,5452,5452002,545
2013-05-072,6202,6202,5352,5468002,546
2013-05-022,4562,5992,4562,5993002,599
2013-04-302,5002,5002,4902,5001,4002,500
2013-04-262,5502,5952,5502,5507002,550
2013-04-252,5502,5502,5502,5503002,550
2013-04-242,5502,5502,5502,5504002,550
2013-04-232,5502,5502,5502,5509002,550
2013-04-222,5702,6002,5502,5502,2002,550
2013-04-192,5492,5502,5492,5509002,550
2013-04-182,5202,5492,5202,5497002,549
2013-04-172,5202,5202,5202,5201002,520
2013-04-162,5102,5202,5102,5155002,515
2013-04-152,5002,5102,4902,5105002,510
2013-04-122,4802,5002,4702,5001,4002,500
2013-04-112,4422,4792,4422,4792002,479
2013-04-092,4152,4222,4152,4225002,422
2013-04-082,4072,4152,4072,4153002,415
2013-04-052,4762,4802,4762,4802002,480
2013-04-042,3612,4002,3612,4003002,400
2013-04-032,3732,3732,3732,3731002,373
2013-04-022,4602,4752,4602,4752002,475
2013-04-012,5152,5152,5152,5151002,515
2013-03-282,4602,4602,4602,4601,0002,460
2013-03-272,4602,4602,4602,4602002,460
2013-03-262,4752,4802,4752,4807002,480
2013-03-252,4752,4752,4752,4751002,475
2013-03-222,4752,4752,4752,4752002,475
2013-03-212,4752,4752,4752,4751,4002,475
2013-03-192,4752,4752,4752,4754002,475
2013-03-182,4722,4752,4722,4751,2002,475
2013-03-152,4722,4722,4722,4721002,472
2013-03-142,4372,4502,4372,4409002,440
2013-03-112,4132,4602,4002,4001,4002,400
2013-03-082,4102,4102,4102,4103002,410
2013-03-062,3962,3962,3932,3933002,393
2013-03-042,4782,4782,3992,3992002,399
2013-03-012,3612,3612,3612,3611002,361
2013-02-282,4602,4602,4602,4609002,460
2013-02-262,4602,4602,4602,4605002,460
2013-02-252,4412,4412,4412,4411002,441
2013-02-222,4352,4402,4352,4409002,440
2013-02-212,4102,4102,4102,4107002,410
2013-02-202,4102,4102,4102,4102002,410
2013-02-192,4102,4102,4102,4104002,410
2013-02-182,3902,3902,3902,3901,7002,390
2013-02-152,3902,3902,3622,3904002,390
2013-02-142,3802,3902,3802,3905002,390
2013-02-132,3802,3802,3722,3805002,380
2013-02-122,3802,3892,3802,3807002,380
2013-02-082,3502,3502,3502,3502002,350
2013-02-062,3002,3502,3002,3101,2002,310
2013-02-052,2802,2802,2802,2805002,280
2013-02-042,3302,3302,2882,2882002,288
2013-02-012,3292,3302,3292,3307002,330
2013-01-312,2822,3192,2822,3191,1002,319
2013-01-302,3192,3192,3192,3192002,319
2013-01-292,3002,3202,3002,3205002,320
2013-01-282,2992,3202,2992,3002,0002,300
2013-01-252,2992,2992,2992,2991002,299
2013-01-212,2522,2992,2522,2992002,299
2013-01-182,2942,2992,2942,2943,2002,294
2013-01-172,2902,2942,2902,2942002,294
2013-01-162,2702,2702,2512,2515002,251
2013-01-152,2702,2702,2702,2701002,270
2013-01-112,2502,2552,2502,2553002,255
2013-01-102,2482,2502,2412,2415002,241
2013-01-092,2052,2052,2052,2053002,205
2013-01-072,2502,2552,2502,2553002,255

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