7634 (株)星医療酸器 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,690 | 3,690 | 3,685 | 3,685 | 400 | 3,685 |
| 2016-12-28 | 3,690 | 3,690 | 3,690 | 3,690 | 400 | 3,690 |
| 2016-12-27 | 3,690 | 3,700 | 3,690 | 3,690 | 2,000 | 3,690 |
| 2016-12-26 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2016-12-22 | 3,845 | 3,865 | 3,590 | 3,590 | 1,800 | 3,590 |
| 2016-12-21 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2016-12-20 | 3,465 | 3,540 | 3,460 | 3,535 | 800 | 3,535 |
| 2016-12-19 | 3,515 | 3,640 | 3,515 | 3,640 | 5,000 | 3,640 |
| 2016-12-16 | 3,495 | 3,515 | 3,450 | 3,515 | 1,500 | 3,515 |
| 2016-12-15 | 3,495 | 3,495 | 3,495 | 3,495 | 700 | 3,495 |
| 2016-12-14 | 3,490 | 3,490 | 3,440 | 3,470 | 1,300 | 3,470 |
| 2016-12-13 | 3,380 | 3,495 | 3,380 | 3,490 | 700 | 3,490 |
| 2016-12-12 | 3,440 | 3,440 | 3,380 | 3,380 | 700 | 3,380 |
| 2016-12-08 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2016-12-07 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | 3,370 |
| 2016-12-06 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2016-12-02 | 3,395 | 3,395 | 3,340 | 3,370 | 500 | 3,370 |
| 2016-12-01 | 3,400 | 3,400 | 3,340 | 3,340 | 1,100 | 3,340 |
| 2016-11-30 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2016-11-29 | 3,400 | 3,400 | 3,385 | 3,385 | 800 | 3,385 |
| 2016-11-28 | 3,385 | 3,400 | 3,385 | 3,400 | 400 | 3,400 |
| 2016-11-24 | 3,400 | 3,400 | 3,330 | 3,330 | 700 | 3,330 |
| 2016-11-22 | 3,430 | 3,430 | 3,400 | 3,400 | 1,200 | 3,400 |
| 2016-11-21 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2016-11-18 | 3,605 | 3,615 | 3,500 | 3,500 | 6,300 | 3,500 |
| 2016-11-17 | 3,500 | 3,570 | 3,500 | 3,570 | 500 | 3,570 |
| 2016-11-16 | 3,535 | 3,535 | 3,535 | 3,535 | 300 | 3,535 |
| 2016-11-14 | 3,560 | 3,560 | 3,535 | 3,535 | 900 | 3,535 |
| 2016-11-10 | 3,535 | 3,540 | 3,535 | 3,535 | 300 | 3,535 |
| 2016-11-09 | 3,505 | 3,505 | 3,505 | 3,505 | 400 | 3,505 |
| 2016-11-08 | 3,620 | 3,620 | 3,550 | 3,550 | 300 | 3,550 |
| 2016-11-07 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2016-11-04 | 3,675 | 3,675 | 3,670 | 3,670 | 300 | 3,670 |
| 2016-11-01 | 3,770 | 3,770 | 3,765 | 3,765 | 1,700 | 3,765 |
| 2016-10-31 | 3,720 | 3,840 | 3,700 | 3,765 | 1,700 | 3,765 |
| 2016-10-28 | 3,660 | 3,660 | 3,660 | 3,660 | 200 | 3,660 |
| 2016-10-27 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 3,645 |
| 2016-10-26 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 3,645 |
| 2016-10-25 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2016-10-24 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 3,600 |
| 2016-10-21 | 3,585 | 3,600 | 3,585 | 3,600 | 500 | 3,600 |
| 2016-10-20 | 3,570 | 3,590 | 3,570 | 3,585 | 1,100 | 3,585 |
| 2016-10-19 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2016-10-17 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2016-10-05 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2016-09-30 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2016-09-29 | 3,575 | 3,575 | 3,575 | 3,575 | 1,100 | 3,575 |
| 2016-09-28 | 3,505 | 3,575 | 3,505 | 3,575 | 300 | 3,575 |
| 2016-09-27 | 3,525 | 3,525 | 3,525 | 3,525 | 1,000 | 3,525 |
| 2016-09-26 | 3,490 | 3,535 | 3,490 | 3,525 | 900 | 3,525 |
| 2016-09-23 | 3,460 | 3,490 | 3,460 | 3,490 | 300 | 3,490 |
| 2016-09-21 | 3,460 | 3,470 | 3,460 | 3,460 | 1,200 | 3,460 |
| 2016-09-20 | 3,410 | 3,460 | 3,410 | 3,460 | 300 | 3,460 |
| 2016-09-16 | 3,385 | 3,385 | 3,385 | 3,385 | 600 | 3,385 |
| 2016-09-15 | 3,455 | 3,455 | 3,455 | 3,455 | 200 | 3,455 |
| 2016-09-14 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2016-09-08 | 3,385 | 3,385 | 3,385 | 3,385 | 300 | 3,385 |
| 2016-09-05 | 3,385 | 3,385 | 3,385 | 3,385 | 200 | 3,385 |
| 2016-09-01 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 3,445 |
| 2016-08-30 | 3,375 | 3,400 | 3,375 | 3,375 | 900 | 3,375 |
| 2016-08-29 | 3,370 | 3,375 | 3,370 | 3,375 | 300 | 3,375 |
| 2016-08-26 | 3,300 | 3,310 | 3,300 | 3,305 | 1,000 | 3,305 |
| 2016-08-22 | 3,330 | 3,330 | 3,300 | 3,300 | 300 | 3,300 |
| 2016-08-18 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 2016-08-17 | 3,360 | 3,400 | 3,360 | 3,400 | 1,400 | 3,400 |
| 2016-08-16 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2016-08-12 | 3,400 | 3,400 | 3,330 | 3,330 | 400 | 3,330 |
| 2016-08-09 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2016-08-08 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2016-08-04 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2016-08-03 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2016-08-01 | 3,580 | 3,580 | 3,580 | 3,580 | 300 | 3,580 |
| 2016-07-29 | 3,485 | 3,485 | 3,485 | 3,485 | 400 | 3,485 |
| 2016-07-27 | 3,485 | 3,485 | 3,485 | 3,485 | 300 | 3,485 |
| 2016-07-26 | 3,485 | 3,485 | 3,480 | 3,485 | 600 | 3,485 |
| 2016-07-25 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2016-07-22 | 3,495 | 3,495 | 3,495 | 3,495 | 3,100 | 3,495 |
| 2016-07-21 | 3,515 | 3,515 | 3,495 | 3,495 | 1,700 | 3,495 |
| 2016-07-20 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2016-07-19 | 3,470 | 3,480 | 3,470 | 3,480 | 1,000 | 3,480 |
| 2016-07-15 | 3,420 | 3,480 | 3,420 | 3,460 | 1,800 | 3,460 |
| 2016-07-14 | 3,435 | 3,435 | 3,415 | 3,415 | 200 | 3,415 |
| 2016-07-11 | 3,400 | 3,400 | 3,360 | 3,360 | 200 | 3,360 |
| 2016-07-08 | 3,390 | 3,405 | 3,390 | 3,405 | 200 | 3,405 |
| 2016-07-07 | 3,390 | 3,390 | 3,390 | 3,390 | 300 | 3,390 |
| 2016-07-05 | 3,365 | 3,390 | 3,360 | 3,390 | 400 | 3,390 |
| 2016-07-01 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
| 2016-06-24 | 3,420 | 3,420 | 3,280 | 3,280 | 1,600 | 3,280 |
| 2016-06-23 | 3,420 | 3,420 | 3,420 | 3,420 | 200 | 3,420 |
| 2016-06-21 | 3,420 | 3,420 | 3,420 | 3,420 | 300 | 3,420 |
| 2016-06-20 | 3,350 | 3,420 | 3,350 | 3,420 | 400 | 3,420 |
| 2016-06-16 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2016-06-15 | 3,295 | 3,350 | 3,295 | 3,350 | 500 | 3,350 |
| 2016-06-14 | 3,300 | 3,300 | 3,285 | 3,285 | 300 | 3,285 |
| 2016-06-08 | 3,300 | 3,300 | 3,260 | 3,260 | 200 | 3,260 |
| 2016-06-01 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2016-05-31 | 3,330 | 3,380 | 3,330 | 3,330 | 600 | 3,330 |
| 2016-05-27 | 3,330 | 3,330 | 3,330 | 3,330 | 400 | 3,330 |
| 2016-05-26 | 3,300 | 3,330 | 3,300 | 3,330 | 300 | 3,330 |
| 2016-05-25 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2016-05-23 | 3,325 | 3,325 | 3,325 | 3,325 | 200 | 3,325 |
| 2016-05-20 | 3,340 | 3,375 | 3,325 | 3,325 | 2,300 | 3,325 |
| 2016-05-19 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2016-05-18 | 3,250 | 3,300 | 3,250 | 3,300 | 700 | 3,300 |
| 2016-05-17 | 3,235 | 3,235 | 3,235 | 3,235 | 500 | 3,235 |
| 2016-05-10 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2016-05-09 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2016-05-06 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2016-05-02 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 3,255 |
| 2016-04-28 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 3,255 |
| 2016-04-27 | 3,255 | 3,255 | 3,255 | 3,255 | 500 | 3,255 |
| 2016-04-26 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 3,255 |
| 2016-04-22 | 3,255 | 3,255 | 3,255 | 3,255 | 2,400 | 3,255 |
| 2016-04-21 | 3,200 | 3,255 | 3,200 | 3,255 | 400 | 3,255 |
| 2016-04-20 | 3,145 | 3,155 | 3,145 | 3,155 | 1,200 | 3,155 |
| 2016-04-18 | 3,135 | 3,165 | 3,135 | 3,145 | 1,000 | 3,145 |
| 2016-04-15 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2016-04-14 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2016-04-13 | 3,115 | 3,115 | 3,115 | 3,115 | 400 | 3,115 |
| 2016-04-07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2016-04-06 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2016-04-05 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2016-04-01 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2016-03-31 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2016-03-29 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 3,190 |
| 2016-03-28 | 3,200 | 3,210 | 3,200 | 3,210 | 500 | 3,210 |
| 2016-03-25 | 3,190 | 3,200 | 3,190 | 3,200 | 400 | 3,200 |
| 2016-03-24 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2016-03-23 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2016-03-22 | 3,160 | 3,160 | 3,150 | 3,150 | 600 | 3,150 |
| 2016-03-18 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 2016-03-17 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2016-03-15 | 3,100 | 3,105 | 3,100 | 3,100 | 300 | 3,100 |
| 2016-03-14 | 3,060 | 3,060 | 3,060 | 3,060 | 600 | 3,060 |
| 2016-03-03 | 3,165 | 3,165 | 3,145 | 3,145 | 200 | 3,145 |
| 2016-03-02 | 3,080 | 3,145 | 3,080 | 3,145 | 200 | 3,145 |
| 2016-03-01 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2016-02-29 | 2,985 | 2,986 | 2,985 | 2,986 | 200 | 2,986 |
| 2016-02-25 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2016-02-22 | 3,000 | 3,000 | 2,958 | 2,958 | 1,900 | 2,958 |
| 2016-02-19 | 2,958 | 2,958 | 2,958 | 2,958 | 100 | 2,958 |
| 2016-02-18 | 2,908 | 2,920 | 2,908 | 2,920 | 400 | 2,920 |
| 2016-02-12 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 2,880 |
| 2016-02-10 | 2,931 | 2,931 | 2,930 | 2,930 | 200 | 2,930 |
| 2016-02-09 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2016-02-05 | 3,005 | 3,005 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-02-04 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2016-02-03 | 3,015 | 3,085 | 3,015 | 3,085 | 200 | 3,085 |
| 2016-02-01 | 3,230 | 3,230 | 3,105 | 3,105 | 400 | 3,105 |
| 2016-01-29 | 3,180 | 3,180 | 3,150 | 3,150 | 300 | 3,150 |
| 2016-01-27 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2016-01-26 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 2016-01-22 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 2016-01-21 | 3,220 | 3,220 | 3,150 | 3,220 | 300 | 3,220 |
| 2016-01-20 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 3,150 |
| 2016-01-18 | 3,180 | 3,210 | 3,150 | 3,150 | 1,400 | 3,150 |
| 2016-01-14 | 3,245 | 3,245 | 3,150 | 3,150 | 500 | 3,150 |
| 2016-01-12 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2016-01-07 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2016-01-05 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2016-01-04 | 3,410 | 3,410 | 3,275 | 3,275 | 500 | 3,275 |
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