7634 (株)星医療酸器 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 3,410 | 3,415 | 3,410 | 3,410 | 1,100 | 3,410 |
| 2015-12-24 | 3,455 | 3,455 | 3,410 | 3,410 | 200 | 3,410 |
| 2015-12-22 | 3,465 | 3,465 | 3,460 | 3,460 | 400 | 3,460 |
| 2015-12-21 | 3,465 | 3,480 | 3,465 | 3,465 | 400 | 3,465 |
| 2015-12-18 | 3,465 | 3,465 | 3,465 | 3,465 | 3,500 | 3,465 |
| 2015-12-17 | 3,445 | 3,465 | 3,445 | 3,465 | 1,300 | 3,465 |
| 2015-12-16 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 3,405 |
| 2015-12-15 | 3,390 | 3,400 | 3,380 | 3,400 | 500 | 3,400 |
| 2015-12-14 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2015-12-09 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2015-12-08 | 3,320 | 3,450 | 3,320 | 3,450 | 400 | 3,450 |
| 2015-12-07 | 3,400 | 3,400 | 3,365 | 3,380 | 500 | 3,380 |
| 2015-12-04 | 3,450 | 3,455 | 3,450 | 3,450 | 1,100 | 3,450 |
| 2015-12-03 | 3,430 | 3,460 | 3,430 | 3,450 | 1,000 | 3,450 |
| 2015-12-02 | 3,400 | 3,430 | 3,400 | 3,430 | 200 | 3,430 |
| 2015-11-30 | 3,310 | 3,350 | 3,310 | 3,325 | 400 | 3,325 |
| 2015-11-27 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2015-11-26 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2015-11-25 | 3,385 | 3,385 | 3,300 | 3,300 | 2,300 | 3,300 |
| 2015-11-24 | 3,320 | 3,385 | 3,320 | 3,385 | 300 | 3,385 |
| 2015-11-20 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2015-11-19 | 3,295 | 3,305 | 3,295 | 3,300 | 1,800 | 3,300 |
| 2015-11-18 | 3,275 | 3,280 | 3,275 | 3,275 | 2,300 | 3,275 |
| 2015-11-17 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2015-11-16 | 3,230 | 3,235 | 3,190 | 3,210 | 1,400 | 3,210 |
| 2015-11-13 | 3,190 | 3,410 | 3,190 | 3,230 | 600 | 3,230 |
| 2015-11-12 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 3,165 |
| 2015-11-11 | 3,155 | 3,180 | 3,155 | 3,175 | 800 | 3,175 |
| 2015-11-10 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2015-11-09 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 3,165 |
| 2015-11-05 | 3,170 | 3,180 | 3,170 | 3,180 | 200 | 3,180 |
| 2015-11-04 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2015-11-02 | 3,115 | 3,115 | 3,110 | 3,115 | 400 | 3,115 |
| 2015-10-30 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2015-10-29 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2015-10-26 | 3,145 | 3,145 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2015-10-23 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2015-10-22 | 3,150 | 3,150 | 3,145 | 3,145 | 300 | 3,145 |
| 2015-10-20 | 3,110 | 3,120 | 3,110 | 3,120 | 200 | 3,120 |
| 2015-10-19 | 3,115 | 3,115 | 3,110 | 3,110 | 300 | 3,110 |
| 2015-10-16 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2015-10-15 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2015-10-13 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2015-10-09 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2015-10-06 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2015-10-05 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2015-10-02 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2015-09-28 | 3,155 | 3,160 | 3,100 | 3,100 | 1,600 | 3,100 |
| 2015-09-25 | 3,145 | 3,175 | 3,145 | 3,175 | 200 | 3,175 |
| 2015-09-24 | 3,085 | 3,155 | 3,085 | 3,085 | 2,300 | 3,085 |
| 2015-09-18 | 3,075 | 3,085 | 3,070 | 3,085 | 500 | 3,085 |
| 2015-09-17 | 3,125 | 3,125 | 3,060 | 3,060 | 600 | 3,060 |
| 2015-09-16 | 3,075 | 3,145 | 3,075 | 3,145 | 300 | 3,145 |
| 2015-09-15 | 3,040 | 3,050 | 3,030 | 3,050 | 600 | 3,050 |
| 2015-09-14 | 2,996 | 3,010 | 2,996 | 3,000 | 300 | 3,000 |
| 2015-09-08 | 2,950 | 2,950 | 2,940 | 2,940 | 200 | 2,940 |
| 2015-09-07 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2015-09-04 | 2,875 | 2,950 | 2,875 | 2,950 | 200 | 2,950 |
| 2015-09-03 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2015-09-02 | 3,060 | 3,270 | 3,060 | 3,270 | 400 | 3,270 |
| 2015-09-01 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2015-08-27 | 3,175 | 3,175 | 3,170 | 3,170 | 1,200 | 3,170 |
| 2015-08-26 | 3,110 | 3,170 | 3,100 | 3,170 | 300 | 3,170 |
| 2015-08-25 | 2,880 | 3,100 | 2,880 | 2,990 | 700 | 2,990 |
| 2015-08-24 | 3,040 | 3,120 | 3,000 | 3,120 | 900 | 3,120 |
| 2015-08-21 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2015-08-20 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 3,140 |
| 2015-08-19 | 3,275 | 3,275 | 3,275 | 3,275 | 200 | 3,275 |
| 2015-08-18 | 3,295 | 3,365 | 3,235 | 3,235 | 2,300 | 3,235 |
| 2015-08-17 | 3,210 | 3,295 | 3,210 | 3,295 | 400 | 3,295 |
| 2015-08-14 | 3,150 | 3,185 | 3,150 | 3,185 | 300 | 3,185 |
| 2015-08-12 | 3,150 | 3,150 | 3,125 | 3,125 | 800 | 3,125 |
| 2015-08-11 | 3,145 | 3,145 | 3,115 | 3,120 | 600 | 3,120 |
| 2015-08-10 | 3,160 | 3,165 | 3,145 | 3,145 | 800 | 3,145 |
| 2015-08-07 | 3,160 | 3,250 | 3,140 | 3,250 | 400 | 3,250 |
| 2015-08-05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2015-07-31 | 3,300 | 3,300 | 3,280 | 3,280 | 300 | 3,280 |
| 2015-07-28 | 3,280 | 3,280 | 3,280 | 3,280 | 300 | 3,280 |
| 2015-07-27 | 3,270 | 3,330 | 3,270 | 3,280 | 500 | 3,280 |
| 2015-07-22 | 3,305 | 3,305 | 3,270 | 3,270 | 500 | 3,270 |
| 2015-07-21 | 3,400 | 3,400 | 3,260 | 3,365 | 4,500 | 3,365 |
| 2015-07-17 | 3,395 | 3,400 | 3,260 | 3,400 | 2,000 | 3,400 |
| 2015-07-16 | 3,335 | 3,400 | 3,335 | 3,400 | 800 | 3,400 |
| 2015-07-15 | 3,350 | 3,420 | 3,315 | 3,330 | 1,900 | 3,330 |
| 2015-07-14 | 3,360 | 3,430 | 3,335 | 3,430 | 900 | 3,430 |
| 2015-07-13 | 3,200 | 3,240 | 3,200 | 3,235 | 1,200 | 3,235 |
| 2015-07-10 | 3,170 | 3,200 | 3,170 | 3,200 | 700 | 3,200 |
| 2015-07-07 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2015-07-06 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2015-07-02 | 3,200 | 3,200 | 3,200 | 3,200 | 900 | 3,200 |
| 2015-07-01 | 3,100 | 3,200 | 3,100 | 3,200 | 300 | 3,200 |
| 2015-06-30 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2015-06-29 | 3,150 | 3,150 | 3,130 | 3,130 | 400 | 3,130 |
| 2015-06-26 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 2015-06-25 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2015-06-23 | 3,180 | 3,180 | 3,180 | 3,180 | 800 | 3,180 |
| 2015-06-22 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2015-06-18 | 3,180 | 3,180 | 3,180 | 3,180 | 1,600 | 3,180 |
| 2015-06-17 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2015-06-16 | 3,135 | 3,165 | 3,135 | 3,165 | 200 | 3,165 |
| 2015-06-15 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2015-06-12 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | 3,125 |
| 2015-06-10 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2015-06-08 | 3,150 | 3,150 | 3,010 | 3,120 | 1,500 | 3,120 |
| 2015-06-03 | 3,170 | 3,220 | 3,140 | 3,185 | 1,000 | 3,185 |
| 2015-06-02 | 3,250 | 3,250 | 3,155 | 3,225 | 400 | 3,225 |
| 2015-06-01 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2015-05-29 | 3,230 | 3,230 | 3,230 | 3,230 | 400 | 3,230 |
| 2015-05-28 | 3,245 | 3,300 | 3,230 | 3,230 | 600 | 3,230 |
| 2015-05-27 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 3,290 |
| 2015-05-26 | 3,280 | 3,290 | 3,280 | 3,290 | 1,500 | 3,290 |
| 2015-05-25 | 3,295 | 3,295 | 3,155 | 3,280 | 900 | 3,280 |
| 2015-05-22 | 3,245 | 3,295 | 3,245 | 3,295 | 900 | 3,295 |
| 2015-05-21 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2015-05-20 | 3,270 | 3,280 | 3,270 | 3,270 | 2,400 | 3,270 |
| 2015-05-19 | 3,210 | 3,270 | 3,210 | 3,270 | 800 | 3,270 |
| 2015-05-18 | 3,185 | 3,200 | 3,175 | 3,200 | 900 | 3,200 |
| 2015-05-15 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2015-05-14 | 3,115 | 3,150 | 3,115 | 3,140 | 600 | 3,140 |
| 2015-05-11 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2015-05-08 | 3,120 | 3,120 | 3,110 | 3,115 | 400 | 3,115 |
| 2015-05-07 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2015-04-28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2015-04-27 | 3,110 | 3,110 | 3,100 | 3,100 | 300 | 3,100 |
| 2015-04-24 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2015-04-23 | 3,100 | 3,105 | 3,100 | 3,100 | 300 | 3,100 |
| 2015-04-22 | 3,090 | 3,090 | 3,090 | 3,090 | 300 | 3,090 |
| 2015-04-21 | 3,090 | 3,090 | 3,090 | 3,090 | 1,400 | 3,090 |
| 2015-04-20 | 3,035 | 3,090 | 3,030 | 3,090 | 800 | 3,090 |
| 2015-04-17 | 3,050 | 3,050 | 3,025 | 3,025 | 300 | 3,025 |
| 2015-04-16 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 3,020 |
| 2015-04-14 | 3,065 | 3,065 | 3,010 | 3,010 | 1,200 | 3,010 |
| 2015-04-13 | 3,050 | 3,055 | 3,015 | 3,015 | 700 | 3,015 |
| 2015-04-10 | 3,065 | 3,065 | 3,050 | 3,050 | 400 | 3,050 |
| 2015-04-09 | 2,931 | 2,939 | 2,931 | 2,939 | 300 | 2,939 |
| 2015-04-07 | 2,925 | 2,925 | 2,925 | 2,925 | 200 | 2,925 |
| 2015-04-06 | 2,900 | 2,905 | 2,900 | 2,900 | 500 | 2,900 |
| 2015-04-03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2015-04-02 | 3,075 | 3,075 | 2,950 | 2,950 | 300 | 2,950 |
| 2015-04-01 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2015-03-31 | 2,936 | 2,950 | 2,936 | 2,950 | 200 | 2,950 |
| 2015-03-30 | 2,902 | 2,902 | 2,902 | 2,902 | 100 | 2,902 |
| 2015-03-27 | 2,899 | 2,902 | 2,899 | 2,902 | 500 | 2,902 |
| 2015-03-26 | 2,898 | 2,919 | 2,898 | 2,919 | 500 | 2,919 |
| 2015-03-25 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 2,898 |
| 2015-03-24 | 2,945 | 2,948 | 2,945 | 2,948 | 300 | 2,948 |
| 2015-03-23 | 2,885 | 2,945 | 2,885 | 2,945 | 600 | 2,945 |
| 2015-03-20 | 2,865 | 2,935 | 2,865 | 2,885 | 3,000 | 2,885 |
| 2015-03-19 | 2,848 | 2,865 | 2,848 | 2,865 | 800 | 2,865 |
| 2015-03-18 | 2,840 | 2,857 | 2,840 | 2,848 | 1,000 | 2,848 |
| 2015-03-17 | 2,870 | 2,870 | 2,835 | 2,840 | 800 | 2,840 |
| 2015-03-16 | 2,855 | 2,855 | 2,845 | 2,845 | 500 | 2,845 |
| 2015-03-12 | 2,829 | 2,855 | 2,829 | 2,855 | 200 | 2,855 |
| 2015-03-11 | 2,826 | 2,826 | 2,826 | 2,826 | 100 | 2,826 |
| 2015-03-10 | 2,826 | 2,826 | 2,826 | 2,826 | 100 | 2,826 |
| 2015-03-09 | 2,859 | 2,889 | 2,839 | 2,839 | 500 | 2,839 |
| 2015-03-06 | 2,825 | 2,859 | 2,825 | 2,859 | 200 | 2,859 |
| 2015-03-05 | 2,825 | 2,825 | 2,825 | 2,825 | 100 | 2,825 |
| 2015-03-04 | 2,850 | 2,850 | 2,836 | 2,836 | 300 | 2,836 |
| 2015-02-27 | 2,832 | 2,832 | 2,832 | 2,832 | 300 | 2,832 |
| 2015-02-25 | 2,831 | 2,831 | 2,831 | 2,831 | 100 | 2,831 |
| 2015-02-24 | 2,852 | 2,853 | 2,831 | 2,831 | 300 | 2,831 |
| 2015-02-23 | 2,854 | 2,854 | 2,824 | 2,824 | 200 | 2,824 |
| 2015-02-19 | 2,824 | 2,824 | 2,824 | 2,824 | 100 | 2,824 |
| 2015-02-18 | 2,824 | 2,824 | 2,824 | 2,824 | 1,900 | 2,824 |
| 2015-02-16 | 2,820 | 2,824 | 2,820 | 2,824 | 1,400 | 2,824 |
| 2015-02-13 | 2,825 | 2,825 | 2,825 | 2,825 | 100 | 2,825 |
| 2015-02-10 | 2,810 | 2,810 | 2,791 | 2,791 | 500 | 2,791 |
| 2015-02-09 | 2,836 | 2,836 | 2,836 | 2,836 | 400 | 2,836 |
| 2015-02-04 | 2,786 | 2,786 | 2,786 | 2,786 | 100 | 2,786 |
| 2015-02-02 | 2,777 | 2,777 | 2,777 | 2,777 | 100 | 2,777 |
| 2015-01-30 | 2,800 | 2,800 | 2,800 | 2,800 | 800 | 2,800 |
| 2015-01-29 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
| 2015-01-28 | 2,786 | 2,800 | 2,786 | 2,800 | 400 | 2,800 |
| 2015-01-27 | 2,777 | 2,786 | 2,777 | 2,786 | 200 | 2,786 |
| 2015-01-23 | 2,815 | 2,815 | 2,772 | 2,772 | 500 | 2,772 |
| 2015-01-22 | 2,810 | 2,815 | 2,810 | 2,815 | 1,800 | 2,815 |
| 2015-01-21 | 2,803 | 2,803 | 2,803 | 2,803 | 200 | 2,803 |
| 2015-01-20 | 2,803 | 2,803 | 2,803 | 2,803 | 100 | 2,803 |
| 2015-01-19 | 2,815 | 2,815 | 2,815 | 2,815 | 2,700 | 2,815 |
| 2015-01-16 | 2,818 | 2,818 | 2,818 | 2,818 | 600 | 2,818 |
| 2015-01-15 | 2,820 | 2,820 | 2,820 | 2,820 | 300 | 2,820 |
| 2015-01-14 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 2,820 |
| 2015-01-13 | 2,820 | 2,821 | 2,819 | 2,820 | 2,300 | 2,820 |
| 2015-01-09 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,840 |
| 2015-01-08 | 2,810 | 2,840 | 2,810 | 2,840 | 600 | 2,840 |
| 2015-01-06 | 2,849 | 2,849 | 2,827 | 2,827 | 200 | 2,827 |
| 2015-01-05 | 2,810 | 2,811 | 2,810 | 2,811 | 1,300 | 2,811 |
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