7634 (株)星医療酸器の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,810	2,810	2,810	2,810	200	2,810
2014-12-29	2,800	2,800	2,800	2,800	500	2,800
2014-12-26	2,822	2,822	2,822	2,822	1,400	2,822
2014-12-25	2,822	2,822	2,822	2,822	100	2,822
2014-12-24	2,820	2,830	2,820	2,830	400	2,830
2014-12-22	2,810	2,820	2,810	2,820	300	2,820
2014-12-19	2,846	2,846	2,810	2,810	500	2,810
2014-12-18	2,810	2,820	2,799	2,802	5,600	2,802
2014-12-17	2,850	2,861	2,850	2,860	2,700	2,860
2014-12-16	2,851	2,860	2,848	2,860	1,000	2,860
2014-12-15	2,850	2,850	2,850	2,850	200	2,850
2014-12-12	2,850	2,851	2,850	2,850	300	2,850
2014-12-11	2,850	2,855	2,845	2,845	800	2,845
2014-12-10	2,850	2,856	2,850	2,855	900	2,855
2014-12-09	2,851	2,851	2,849	2,850	700	2,850
2014-12-08	2,860	2,860	2,840	2,850	300	2,850
2014-12-05	2,850	2,851	2,850	2,850	300	2,850
2014-12-04	2,930	2,930	2,900	2,900	1,600	2,900
2014-12-03	2,810	2,960	2,810	2,930	900	2,930
2014-12-02	2,810	2,810	2,810	2,810	200	2,810
2014-12-01	2,825	2,826	2,806	2,806	1,100	2,806
2014-11-28	2,822	2,822	2,822	2,822	100	2,822
2014-11-27	2,822	2,822	2,822	2,822	200	2,822
2014-11-26	2,820	2,820	2,820	2,820	600	2,820
2014-11-25	2,820	2,820	2,820	2,820	100	2,820
2014-11-21	2,824	2,824	2,824	2,824	800	2,824
2014-11-20	2,824	2,824	2,823	2,824	700	2,824
2014-11-19	2,823	2,835	2,823	2,823	2,700	2,823
2014-11-18	2,812	2,823	2,812	2,823	1,200	2,823
2014-11-17	2,805	2,809	2,804	2,809	300	2,809
2014-11-14	2,800	2,805	2,800	2,805	400	2,805
2014-11-13	2,800	2,800	2,791	2,791	600	2,791
2014-11-12	2,800	2,800	2,800	2,800	500	2,800
2014-11-11	2,800	2,801	2,800	2,800	1,100	2,800
2014-11-10	2,772	2,772	2,772	2,772	100	2,772
2014-11-07	2,775	2,775	2,775	2,775	200	2,775
2014-11-05	2,795	2,797	2,795	2,796	300	2,796
2014-11-04	2,799	2,799	2,765	2,765	800	2,765
2014-10-31	2,795	2,795	2,785	2,790	600	2,790
2014-10-30	2,780	2,785	2,780	2,785	300	2,785
2014-10-29	2,780	2,780	2,780	2,780	200	2,780
2014-10-28	2,771	2,780	2,771	2,780	200	2,780
2014-10-27	2,762	2,780	2,762	2,771	500	2,771
2014-10-21	2,810	2,810	2,761	2,761	400	2,761
2014-10-20	2,878	2,878	2,800	2,800	2,600	2,800
2014-10-17	2,806	2,880	2,806	2,880	500	2,880
2014-10-16	2,800	2,800	2,800	2,800	200	2,800
2014-10-15	2,800	2,800	2,800	2,800	400	2,800
2014-10-10	2,825	2,825	2,825	2,825	100	2,825
2014-10-09	2,826	2,826	2,826	2,826	200	2,826
2014-10-06	2,862	2,862	2,862	2,862	100	2,862
2014-10-03	2,870	2,870	2,860	2,860	200	2,860
2014-10-02	2,900	2,920	2,880	2,920	400	2,920
2014-09-26	2,900	2,900	2,872	2,872	600	2,872
2014-09-25	2,935	2,939	2,929	2,929	400	2,929
2014-09-24	2,930	2,930	2,885	2,885	1,400	2,885
2014-09-22	2,950	2,950	2,920	2,930	400	2,930
2014-09-19	2,930	2,930	2,930	2,930	200	2,930
2014-09-18	2,959	2,959	2,911	2,911	3,300	2,911
2014-09-17	2,960	2,960	2,960	2,960	100	2,960
2014-09-16	2,944	2,950	2,944	2,946	1,200	2,946
2014-09-12	2,942	2,977	2,942	2,944	500	2,944
2014-09-11	2,940	2,948	2,940	2,940	1,400	2,940
2014-09-10	2,950	2,950	2,948	2,948	700	2,948
2014-09-09	2,995	3,000	2,994	3,000	700	3,000
2014-09-08	3,000	3,000	2,981	2,995	400	2,995
2014-09-05	3,000	3,000	3,000	3,000	100	3,000
2014-09-04	3,030	3,030	3,030	3,030	100	3,030
2014-09-03	2,980	2,983	2,980	2,982	500	2,982
2014-09-01	3,050	3,050	2,980	2,980	1,200	2,980
2014-08-29	3,075	3,075	3,050	3,050	200	3,050
2014-08-27	3,080	3,080	3,080	3,080	2,900	3,080
2014-08-26	3,065	3,080	3,065	3,080	400	3,080
2014-08-25	3,060	3,060	3,060	3,060	800	3,060
2014-08-22	3,175	3,175	3,010	3,060	800	3,060
2014-08-18	3,280	3,280	3,280	3,280	2,000	3,280
2014-08-15	3,280	3,280	3,280	3,280	100	3,280
2014-08-14	3,200	3,225	3,200	3,225	200	3,225
2014-08-13	3,230	3,230	3,230	3,230	100	3,230
2014-08-12	3,180	3,180	3,160	3,160	500	3,160
2014-08-11	3,180	3,180	3,180	3,180	100	3,180
2014-08-05	3,280	3,280	3,280	3,280	100	3,280
2014-08-01	3,200	3,250	3,200	3,250	300	3,250
2014-07-30	3,200	3,205	3,200	3,200	1,000	3,200
2014-07-28	3,200	3,220	3,200	3,200	400	3,200
2014-07-25	3,150	3,200	3,150	3,200	700	3,200
2014-07-23	3,150	3,150	3,150	3,150	1,000	3,150
2014-07-22	3,150	3,150	3,100	3,150	300	3,150
2014-07-18	3,070	3,100	3,070	3,100	4,000	3,100
2014-07-17	3,000	3,070	3,000	3,070	500	3,070
2014-07-14	2,961	2,961	2,961	2,961	100	2,961
2014-07-11	2,971	2,971	2,955	2,955	500	2,955
2014-07-10	3,000	3,000	2,986	2,986	900	2,986
2014-07-08	2,995	2,998	2,961	2,961	300	2,961
2014-07-07	2,989	2,989	2,989	2,989	100	2,989
2014-07-04	2,956	2,999	2,955	2,955	300	2,955
2014-07-03	2,971	3,020	2,970	2,970	1,300	2,970
2014-07-02	2,970	2,984	2,970	2,971	300	2,971
2014-07-01	2,937	2,937	2,937	2,937	100	2,937
2014-06-30	2,900	2,950	2,900	2,950	800	2,950
2014-06-27	2,953	2,953	2,953	2,953	200	2,953
2014-06-26	2,953	2,953	2,953	2,953	200	2,953
2014-06-25	2,953	2,953	2,953	2,953	100	2,953
2014-06-24	2,953	2,953	2,953	2,953	100	2,953
2014-06-23	2,953	2,953	2,953	2,953	400	2,953
2014-06-20	2,953	2,953	2,953	2,953	100	2,953
2014-06-18	3,015	3,015	3,000	3,000	2,100	3,000
2014-06-17	3,000	3,015	2,997	3,015	2,500	3,015
2014-06-16	3,115	3,115	3,000	3,010	400	3,010
2014-06-13	2,991	2,991	2,991	2,991	100	2,991
2014-06-04	3,000	3,000	3,000	3,000	300	3,000
2014-06-03	2,955	2,955	2,955	2,955	100	2,955
2014-06-02	3,000	3,000	3,000	3,000	500	3,000
2014-05-30	3,000	3,000	3,000	3,000	100	3,000
2014-05-28	3,000	3,000	3,000	3,000	900	3,000
2014-05-27	3,000	3,000	3,000	3,000	100	3,000
2014-05-26	3,000	3,000	3,000	3,000	800	3,000
2014-05-19	3,000	3,000	3,000	3,000	2,100	3,000
2014-05-16	3,000	3,000	3,000	3,000	100	3,000
2014-05-15	2,930	2,933	2,930	2,933	400	2,933
2014-05-14	2,940	2,940	2,940	2,940	100	2,940
2014-05-13	2,960	2,960	2,940	2,940	500	2,940
2014-05-12	3,020	3,030	3,015	3,030	400	3,030
2014-05-08	2,978	2,978	2,920	2,920	400	2,920
2014-05-07	3,045	3,045	3,045	3,045	100	3,045
2014-04-28	3,040	3,040	3,040	3,040	700	3,040
2014-04-25	3,040	3,040	3,040	3,040	100	3,040
2014-04-24	3,020	3,020	3,020	3,020	100	3,020
2014-04-22	3,120	3,120	3,120	3,120	100	3,120
2014-04-21	3,010	3,075	3,010	3,075	300	3,075
2014-04-18	3,080	3,080	3,080	3,080	2,400	3,080
2014-04-17	3,080	3,080	3,080	3,080	200	3,080
2014-04-14	2,947	2,947	2,947	2,947	100	2,947
2014-04-10	2,955	2,955	2,955	2,955	100	2,955
2014-04-09	2,956	2,956	2,956	2,956	300	2,956
2014-04-08	2,981	2,981	2,981	2,981	100	2,981
2014-04-07	3,010	3,010	3,010	3,010	200	3,010
2014-04-01	3,095	3,190	3,095	3,190	200	3,190
2014-03-31	2,940	2,940	2,872	2,872	300	2,872
2014-03-26	2,999	2,999	2,970	2,980	800	2,980
2014-03-25	3,000	3,000	3,000	3,000	100	3,000
2014-03-24	2,980	2,980	2,980	2,980	100	2,980
2014-03-20	2,811	2,860	2,811	2,860	400	2,860
2014-03-19	2,951	3,000	2,951	2,951	300	2,951
2014-03-18	3,130	3,130	3,040	3,040	2,700	3,040
2014-03-17	3,135	3,200	3,135	3,200	1,200	3,200
2014-03-14	3,135	3,135	3,135	3,135	100	3,135
2014-03-12	3,065	3,135	3,065	3,135	500	3,135
2014-03-11	3,065	3,065	3,065	3,065	300	3,065
2014-03-10	3,100	3,100	3,100	3,100	200	3,100
2014-03-07	3,100	3,100	3,100	3,100	100	3,100
2014-03-06	3,090	3,160	3,090	3,160	200	3,160
2014-03-05	3,105	3,140	3,070	3,140	400	3,140
2014-03-04	3,170	3,170	3,100	3,100	900	3,100
2014-03-03	3,155	3,155	3,155	3,155	100	3,155
2014-02-28	3,170	3,170	3,170	3,170	600	3,170
2014-02-27	3,170	3,170	3,170	3,170	100	3,170
2014-02-26	3,165	3,165	3,165	3,165	200	3,165
2014-02-25	3,160	3,160	3,160	3,160	100	3,160
2014-02-24	3,160	3,160	3,160	3,160	300	3,160
2014-02-21	3,495	3,500	3,150	3,165	4,200	3,165
2014-02-20	3,480	3,495	3,430	3,460	5,000	3,460
2014-02-19	3,350	3,425	3,350	3,425	500	3,425
2014-02-18	3,300	3,350	3,300	3,350	1,100	3,350
2014-02-17	3,295	3,295	3,295	3,295	100	3,295
2014-02-14	3,100	3,110	3,090	3,105	1,200	3,105
2014-02-12	3,090	3,090	3,090	3,090	100	3,090
2014-02-10	3,000	3,000	3,000	3,000	100	3,000
2014-02-07	2,950	2,950	2,950	2,950	100	2,950
2014-02-05	2,980	2,980	2,980	2,980	100	2,980
2014-02-04	3,090	3,100	3,005	3,100	700	3,100
2014-02-03	3,300	3,300	3,300	3,300	200	3,300
2014-01-31	3,295	3,300	3,200	3,200	700	3,200
2014-01-30	3,195	3,200	3,195	3,200	1,000	3,200
2014-01-28	3,200	3,200	2,940	3,200	600	3,200
2014-01-27	3,200	3,200	3,200	3,200	2,000	3,200
2014-01-24	3,175	3,200	3,175	3,200	1,400	3,200
2014-01-23	3,105	3,175	3,105	3,175	2,000	3,175
2014-01-22	3,080	3,110	3,080	3,105	1,100	3,105
2014-01-21	3,050	3,075	3,050	3,070	800	3,070
2014-01-20	3,005	3,045	3,005	3,045	1,200	3,045
2014-01-17	2,940	3,000	2,940	2,999	700	2,999
2014-01-16	2,870	2,920	2,870	2,920	300	2,920
2014-01-14	2,802	2,802	2,781	2,800	500	2,800
2014-01-10	2,802	2,802	2,802	2,802	100	2,802
2014-01-09	2,861	2,861	2,802	2,832	1,200	2,832
2014-01-07	2,956	2,956	2,906	2,950	700	2,950
2014-01-06	2,889	2,899	2,889	2,899	800	2,899

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 [2014年度]

7634 (株)星医療酸器の時系列データ [2014年度]