7634 (株)星医療酸器 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2017-12-28 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2017-12-25 | 4,215 | 4,215 | 4,170 | 4,170 | 1,700 | 4,170 |
| 2017-12-21 | 4,285 | 4,285 | 4,285 | 4,285 | 100 | 4,285 |
| 2017-12-20 | 4,290 | 4,290 | 4,290 | 4,290 | 3,800 | 4,290 |
| 2017-12-19 | 4,280 | 4,290 | 4,280 | 4,290 | 800 | 4,290 |
| 2017-12-18 | 4,230 | 4,240 | 4,230 | 4,240 | 1,400 | 4,240 |
| 2017-12-14 | 4,170 | 4,170 | 4,170 | 4,170 | 400 | 4,170 |
| 2017-12-13 | 4,180 | 4,180 | 4,170 | 4,170 | 300 | 4,170 |
| 2017-12-12 | 4,140 | 4,170 | 4,140 | 4,170 | 500 | 4,170 |
| 2017-12-11 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 4,170 |
| 2017-12-08 | 4,140 | 4,140 | 4,125 | 4,125 | 600 | 4,125 |
| 2017-12-07 | 4,230 | 4,230 | 4,230 | 4,230 | 600 | 4,230 |
| 2017-12-06 | 4,150 | 4,280 | 4,150 | 4,230 | 1,100 | 4,230 |
| 2017-12-05 | 4,125 | 4,125 | 4,125 | 4,125 | 400 | 4,125 |
| 2017-12-04 | 4,110 | 4,120 | 4,110 | 4,120 | 600 | 4,120 |
| 2017-12-01 | 4,150 | 4,150 | 4,110 | 4,110 | 300 | 4,110 |
| 2017-11-30 | 4,120 | 4,150 | 4,120 | 4,150 | 300 | 4,150 |
| 2017-11-27 | 4,120 | 4,120 | 4,120 | 4,120 | 600 | 4,120 |
| 2017-11-21 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 4,120 |
| 2017-11-20 | 4,120 | 4,120 | 4,120 | 4,120 | 1,800 | 4,120 |
| 2017-11-17 | 4,100 | 4,120 | 4,100 | 4,120 | 500 | 4,120 |
| 2017-11-15 | 4,085 | 4,090 | 4,085 | 4,090 | 300 | 4,090 |
| 2017-11-13 | 4,085 | 4,085 | 4,085 | 4,085 | 200 | 4,085 |
| 2017-11-09 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2017-11-07 | 4,105 | 4,105 | 4,085 | 4,085 | 200 | 4,085 |
| 2017-11-06 | 4,065 | 4,120 | 4,065 | 4,085 | 700 | 4,085 |
| 2017-11-02 | 4,115 | 4,115 | 4,115 | 4,115 | 200 | 4,115 |
| 2017-11-01 | 4,165 | 4,170 | 4,120 | 4,170 | 800 | 4,170 |
| 2017-10-31 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 4,120 |
| 2017-10-30 | 4,150 | 4,185 | 4,120 | 4,120 | 700 | 4,120 |
| 2017-10-27 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2017-10-26 | 4,115 | 4,140 | 4,115 | 4,140 | 300 | 4,140 |
| 2017-10-25 | 4,135 | 4,135 | 4,100 | 4,100 | 300 | 4,100 |
| 2017-10-24 | 4,185 | 4,185 | 4,185 | 4,185 | 200 | 4,185 |
| 2017-10-23 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2017-10-20 | 4,185 | 4,185 | 4,185 | 4,185 | 300 | 4,185 |
| 2017-10-19 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2017-10-18 | 4,185 | 4,185 | 4,185 | 4,185 | 700 | 4,185 |
| 2017-10-17 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2017-10-16 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 4,195 |
| 2017-10-12 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2017-10-06 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2017-10-04 | 4,150 | 4,150 | 4,130 | 4,130 | 500 | 4,130 |
| 2017-10-03 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2017-10-02 | 4,195 | 4,200 | 4,195 | 4,200 | 400 | 4,200 |
| 2017-09-28 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 4,195 |
| 2017-09-27 | 4,195 | 4,195 | 4,195 | 4,195 | 800 | 4,195 |
| 2017-09-26 | 4,210 | 4,215 | 4,210 | 4,215 | 200 | 4,215 |
| 2017-09-25 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 4,200 |
| 2017-09-22 | 4,260 | 4,260 | 4,215 | 4,215 | 300 | 4,215 |
| 2017-09-21 | 4,235 | 4,235 | 4,205 | 4,205 | 200 | 4,205 |
| 2017-09-20 | 4,280 | 4,280 | 4,280 | 4,280 | 1,700 | 4,280 |
| 2017-09-19 | 4,270 | 4,280 | 4,270 | 4,280 | 600 | 4,280 |
| 2017-09-15 | 4,260 | 4,260 | 4,250 | 4,250 | 300 | 4,250 |
| 2017-09-14 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2017-09-13 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 4,310 |
| 2017-09-12 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2017-09-11 | 4,225 | 4,230 | 4,200 | 4,200 | 700 | 4,200 |
| 2017-09-08 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 4,295 |
| 2017-09-06 | 4,185 | 4,225 | 4,185 | 4,225 | 1,200 | 4,225 |
| 2017-09-05 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 4,255 |
| 2017-09-01 | 4,340 | 4,340 | 4,295 | 4,295 | 200 | 4,295 |
| 2017-08-31 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2017-08-30 | 4,285 | 4,300 | 4,285 | 4,285 | 300 | 4,285 |
| 2017-08-29 | 4,275 | 4,275 | 4,275 | 4,275 | 100 | 4,275 |
| 2017-08-28 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2017-08-23 | 4,300 | 4,300 | 4,260 | 4,260 | 300 | 4,260 |
| 2017-08-22 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2017-08-18 | 4,295 | 4,295 | 4,275 | 4,275 | 1,600 | 4,275 |
| 2017-08-16 | 4,285 | 4,335 | 4,285 | 4,335 | 200 | 4,335 |
| 2017-08-15 | 4,340 | 4,340 | 4,285 | 4,285 | 800 | 4,285 |
| 2017-08-14 | 4,285 | 4,285 | 4,285 | 4,285 | 100 | 4,285 |
| 2017-08-10 | 4,290 | 4,290 | 4,290 | 4,290 | 300 | 4,290 |
| 2017-08-08 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 4,360 |
| 2017-08-03 | 4,280 | 4,350 | 4,280 | 4,300 | 500 | 4,300 |
| 2017-08-01 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 4,410 |
| 2017-07-28 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 4,290 |
| 2017-07-26 | 4,350 | 4,360 | 4,340 | 4,340 | 1,600 | 4,340 |
| 2017-07-24 | 4,340 | 4,340 | 4,340 | 4,340 | 200 | 4,340 |
| 2017-07-21 | 4,400 | 4,420 | 4,280 | 4,340 | 4,300 | 4,340 |
| 2017-07-20 | 4,330 | 4,400 | 4,330 | 4,400 | 2,500 | 4,400 |
| 2017-07-19 | 4,320 | 4,325 | 4,310 | 4,325 | 1,200 | 4,325 |
| 2017-07-18 | 4,260 | 4,305 | 4,260 | 4,305 | 1,200 | 4,305 |
| 2017-07-14 | 4,220 | 4,250 | 4,220 | 4,250 | 300 | 4,250 |
| 2017-07-13 | 4,205 | 4,220 | 4,205 | 4,220 | 300 | 4,220 |
| 2017-07-12 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 4,190 |
| 2017-07-11 | 4,175 | 4,190 | 4,175 | 4,190 | 300 | 4,190 |
| 2017-07-10 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | 4,160 |
| 2017-07-07 | 4,170 | 4,170 | 4,155 | 4,155 | 200 | 4,155 |
| 2017-07-06 | 4,180 | 4,180 | 4,175 | 4,175 | 200 | 4,175 |
| 2017-07-04 | 4,210 | 4,220 | 4,210 | 4,210 | 1,300 | 4,210 |
| 2017-07-03 | 4,245 | 4,245 | 4,210 | 4,210 | 200 | 4,210 |
| 2017-06-30 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2017-06-29 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2017-06-27 | 4,300 | 4,300 | 4,300 | 4,300 | 800 | 4,300 |
| 2017-06-26 | 4,285 | 4,300 | 4,285 | 4,300 | 800 | 4,300 |
| 2017-06-23 | 4,300 | 4,300 | 4,285 | 4,285 | 200 | 4,285 |
| 2017-06-22 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 4,330 |
| 2017-06-21 | 4,335 | 4,350 | 4,335 | 4,335 | 600 | 4,335 |
| 2017-06-20 | 4,335 | 4,335 | 4,335 | 4,335 | 1,100 | 4,335 |
| 2017-06-19 | 4,340 | 4,350 | 4,335 | 4,335 | 1,100 | 4,335 |
| 2017-06-14 | 4,305 | 4,305 | 4,305 | 4,305 | 200 | 4,305 |
| 2017-06-13 | 4,375 | 4,375 | 4,330 | 4,330 | 300 | 4,330 |
| 2017-06-12 | 4,290 | 4,360 | 4,290 | 4,360 | 200 | 4,360 |
| 2017-06-05 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2017-06-02 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2017-06-01 | 4,380 | 4,380 | 4,380 | 4,380 | 200 | 4,380 |
| 2017-05-31 | 4,305 | 4,320 | 4,305 | 4,305 | 1,300 | 4,305 |
| 2017-05-30 | 4,255 | 4,295 | 4,255 | 4,295 | 700 | 4,295 |
| 2017-05-29 | 4,245 | 4,250 | 4,245 | 4,250 | 400 | 4,250 |
| 2017-05-26 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2017-05-25 | 4,230 | 4,230 | 4,215 | 4,215 | 200 | 4,215 |
| 2017-05-23 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 4,230 |
| 2017-05-18 | 4,275 | 4,275 | 4,275 | 4,275 | 1,400 | 4,275 |
| 2017-05-17 | 4,215 | 4,275 | 4,210 | 4,275 | 500 | 4,275 |
| 2017-05-16 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2017-05-12 | 4,285 | 4,285 | 4,285 | 4,285 | 200 | 4,285 |
| 2017-05-11 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 4,195 |
| 2017-05-10 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2017-05-08 | 4,140 | 4,210 | 4,140 | 4,210 | 500 | 4,210 |
| 2017-05-02 | 4,275 | 4,275 | 4,210 | 4,210 | 400 | 4,210 |
| 2017-05-01 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 4,205 |
| 2017-04-28 | 4,145 | 4,255 | 4,145 | 4,205 | 400 | 4,205 |
| 2017-04-25 | 4,150 | 4,150 | 4,140 | 4,140 | 200 | 4,140 |
| 2017-04-24 | 4,290 | 4,290 | 4,140 | 4,140 | 2,800 | 4,140 |
| 2017-04-21 | 4,150 | 4,250 | 4,150 | 4,250 | 500 | 4,250 |
| 2017-04-20 | 4,100 | 4,105 | 4,100 | 4,105 | 1,100 | 4,105 |
| 2017-04-19 | 4,015 | 4,070 | 4,000 | 4,070 | 1,100 | 4,070 |
| 2017-04-18 | 4,050 | 4,050 | 3,980 | 3,990 | 400 | 3,990 |
| 2017-04-13 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 3,930 |
| 2017-04-12 | 3,995 | 3,995 | 3,930 | 3,930 | 500 | 3,930 |
| 2017-04-07 | 3,950 | 3,955 | 3,915 | 3,950 | 900 | 3,950 |
| 2017-04-06 | 3,990 | 3,990 | 3,920 | 3,985 | 900 | 3,985 |
| 2017-04-05 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2017-04-04 | 4,380 | 4,380 | 3,880 | 4,205 | 1,100 | 4,205 |
| 2017-04-03 | 3,860 | 4,380 | 3,820 | 4,380 | 400 | 4,380 |
| 2017-03-31 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 2017-03-30 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2017-03-28 | 4,100 | 4,100 | 4,100 | 4,100 | 700 | 4,100 |
| 2017-03-27 | 4,035 | 4,110 | 4,035 | 4,105 | 1,100 | 4,105 |
| 2017-03-24 | 3,955 | 4,030 | 3,955 | 4,030 | 1,400 | 4,030 |
| 2017-03-23 | 3,925 | 4,000 | 3,925 | 3,950 | 1,600 | 3,950 |
| 2017-03-22 | 3,895 | 3,995 | 3,895 | 3,925 | 900 | 3,925 |
| 2017-03-21 | 3,885 | 3,895 | 3,885 | 3,895 | 200 | 3,895 |
| 2017-03-17 | 3,885 | 3,900 | 3,885 | 3,885 | 500 | 3,885 |
| 2017-03-14 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2017-03-10 | 3,830 | 3,830 | 3,825 | 3,825 | 300 | 3,825 |
| 2017-03-07 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2017-03-03 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2017-03-02 | 3,895 | 3,895 | 3,895 | 3,895 | 300 | 3,895 |
| 2017-03-01 | 3,850 | 3,895 | 3,850 | 3,895 | 500 | 3,895 |
| 2017-02-28 | 3,815 | 3,850 | 3,815 | 3,850 | 200 | 3,850 |
| 2017-02-27 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2017-02-24 | 3,730 | 3,750 | 3,730 | 3,750 | 300 | 3,750 |
| 2017-02-23 | 3,810 | 3,810 | 3,725 | 3,725 | 400 | 3,725 |
| 2017-02-22 | 3,775 | 3,775 | 3,775 | 3,775 | 400 | 3,775 |
| 2017-02-21 | 3,775 | 3,775 | 3,775 | 3,775 | 1,400 | 3,775 |
| 2017-02-20 | 3,745 | 3,775 | 3,745 | 3,775 | 500 | 3,775 |
| 2017-02-17 | 3,800 | 3,800 | 3,745 | 3,745 | 400 | 3,745 |
| 2017-02-16 | 3,785 | 3,785 | 3,780 | 3,780 | 200 | 3,780 |
| 2017-02-15 | 3,760 | 3,800 | 3,760 | 3,775 | 400 | 3,775 |
| 2017-02-14 | 3,740 | 3,755 | 3,740 | 3,755 | 400 | 3,755 |
| 2017-02-13 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2017-02-06 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2017-02-03 | 3,745 | 3,745 | 3,715 | 3,715 | 200 | 3,715 |
| 2017-02-02 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 3,840 |
| 2017-02-01 | 3,840 | 3,840 | 3,715 | 3,840 | 400 | 3,840 |
| 2017-01-31 | 3,850 | 3,850 | 3,840 | 3,840 | 600 | 3,840 |
| 2017-01-30 | 3,900 | 3,900 | 3,850 | 3,850 | 200 | 3,850 |
| 2017-01-27 | 3,855 | 3,855 | 3,840 | 3,845 | 1,000 | 3,845 |
| 2017-01-26 | 3,830 | 3,845 | 3,830 | 3,840 | 300 | 3,840 |
| 2017-01-25 | 3,690 | 3,760 | 3,690 | 3,760 | 600 | 3,760 |
| 2017-01-24 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 3,900 |
| 2017-01-20 | 3,845 | 3,850 | 3,840 | 3,840 | 400 | 3,840 |
| 2017-01-19 | 4,150 | 4,150 | 3,765 | 4,025 | 1,400 | 4,025 |
| 2017-01-18 | 3,595 | 4,175 | 3,595 | 4,155 | 2,700 | 4,155 |
| 2017-01-17 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 3,595 |
| 2017-01-13 | 3,645 | 3,645 | 3,590 | 3,590 | 600 | 3,590 |
| 2017-01-12 | 3,580 | 3,585 | 3,580 | 3,585 | 500 | 3,585 |
| 2017-01-11 | 3,650 | 3,650 | 3,575 | 3,575 | 700 | 3,575 |
| 2017-01-06 | 3,535 | 3,650 | 3,535 | 3,650 | 700 | 3,650 |
| 2017-01-05 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2017-01-04 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
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