7634 (株)星医療酸器 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 4,205 | 4,260 | 4,205 | 4,260 | 700 | 4,260 |
| 2018-12-27 | 4,125 | 4,135 | 4,125 | 4,135 | 200 | 4,135 |
| 2018-12-26 | 4,055 | 4,055 | 4,055 | 4,055 | 100 | 4,055 |
| 2018-12-25 | 4,010 | 4,010 | 4,010 | 4,010 | 300 | 4,010 |
| 2018-12-21 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 4,140 |
| 2018-12-20 | 4,180 | 4,180 | 4,140 | 4,140 | 200 | 4,140 |
| 2018-12-19 | - | - | - | 4,255 | - | 4,255 |
| 2018-12-18 | 4,290 | 4,290 | 4,255 | 4,255 | 4,400 | 4,255 |
| 2018-12-17 | 4,250 | 4,340 | 4,250 | 4,290 | 1,200 | 4,290 |
| 2018-12-14 | 4,295 | 4,300 | 4,235 | 4,235 | 700 | 4,235 |
| 2018-12-13 | - | - | - | 4,205 | - | 4,205 |
| 2018-12-12 | 4,220 | 4,240 | 4,205 | 4,205 | 700 | 4,205 |
| 2018-12-11 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | 4,160 |
| 2018-12-10 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | 4,160 |
| 2018-12-07 | - | - | - | 4,170 | - | 4,170 |
| 2018-12-06 | 4,200 | 4,200 | 4,170 | 4,170 | 1,000 | 4,170 |
| 2018-12-05 | - | - | - | 4,200 | - | 4,200 |
| 2018-12-04 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2018-12-03 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 4,190 |
| 2018-11-30 | 4,270 | 4,270 | 4,195 | 4,195 | 300 | 4,195 |
| 2018-11-29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2018-11-28 | - | - | - | 4,200 | - | 4,200 |
| 2018-11-27 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2018-11-26 | 4,200 | 4,200 | 4,200 | 4,200 | 600 | 4,200 |
| 2018-11-22 | 4,140 | 4,200 | 4,140 | 4,200 | 700 | 4,200 |
| 2018-11-21 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | 4,145 |
| 2018-11-20 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 4,140 |
| 2018-11-19 | 4,180 | 4,180 | 4,180 | 4,180 | 1,600 | 4,180 |
| 2018-11-16 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2018-11-15 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2018-11-14 | 4,200 | 4,200 | 4,195 | 4,195 | 300 | 4,195 |
| 2018-11-13 | - | - | - | 4,130 | - | 4,130 |
| 2018-11-12 | - | - | - | 4,130 | - | 4,130 |
| 2018-11-09 | 4,115 | 4,160 | 4,115 | 4,130 | 500 | 4,130 |
| 2018-11-08 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2018-11-07 | 4,150 | 4,150 | 4,135 | 4,135 | 200 | 4,135 |
| 2018-11-06 | 4,245 | 4,245 | 4,170 | 4,170 | 400 | 4,170 |
| 2018-11-05 | - | - | - | 4,195 | - | 4,195 |
| 2018-11-02 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 4,195 |
| 2018-11-01 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 4,195 |
| 2018-10-31 | 4,150 | 4,215 | 4,150 | 4,150 | 400 | 4,150 |
| 2018-10-30 | 4,190 | 4,190 | 4,120 | 4,135 | 1,200 | 4,135 |
| 2018-10-29 | 4,205 | 4,205 | 4,200 | 4,200 | 300 | 4,200 |
| 2018-10-26 | - | - | - | 4,135 | - | 4,135 |
| 2018-10-25 | 4,235 | 4,245 | 4,135 | 4,135 | 300 | 4,135 |
| 2018-10-24 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2018-10-23 | - | - | - | 4,200 | - | 4,200 |
| 2018-10-22 | 4,180 | 4,200 | 4,110 | 4,200 | 2,000 | 4,200 |
| 2018-10-19 | - | - | - | 4,335 | - | 4,335 |
| 2018-10-18 | 4,335 | 4,335 | 4,335 | 4,335 | 1,400 | 4,335 |
| 2018-10-17 | 4,360 | 4,360 | 4,285 | 4,335 | 800 | 4,335 |
| 2018-10-16 | - | - | - | 4,290 | - | 4,290 |
| 2018-10-15 | - | - | - | 4,290 | - | 4,290 |
| 2018-10-12 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2018-10-11 | 4,260 | 4,265 | 4,260 | 4,265 | 200 | 4,265 |
| 2018-10-10 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-09 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-05 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-04 | 4,175 | 4,500 | 4,175 | 4,500 | 300 | 4,500 |
| 2018-10-03 | - | - | - | 4,175 | - | 4,175 |
| 2018-10-02 | 4,215 | 4,285 | 4,170 | 4,175 | 400 | 4,175 |
| 2018-10-01 | - | - | - | 4,215 | - | 4,215 |
| 2018-09-28 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2018-09-27 | - | - | - | 4,145 | - | 4,145 |
| 2018-09-26 | 4,130 | 4,145 | 4,130 | 4,145 | 600 | 4,145 |
| 2018-09-25 | 4,300 | 4,300 | 4,250 | 4,300 | 800 | 4,300 |
| 2018-09-21 | 4,250 | 4,320 | 4,250 | 4,320 | 300 | 4,320 |
| 2018-09-20 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 4,230 |
| 2018-09-19 | - | - | - | 4,350 | - | 4,350 |
| 2018-09-18 | 4,350 | 4,350 | 4,280 | 4,350 | 2,600 | 4,350 |
| 2018-09-14 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 4,350 |
| 2018-09-13 | 4,305 | 4,305 | 4,305 | 4,305 | 200 | 4,305 |
| 2018-09-12 | 4,335 | 4,335 | 4,335 | 4,335 | 200 | 4,335 |
| 2018-09-11 | 4,485 | 4,485 | 4,370 | 4,370 | 400 | 4,370 |
| 2018-09-10 | 4,880 | 4,880 | 4,275 | 4,275 | 400 | 4,275 |
| 2018-09-07 | - | - | - | 4,180 | - | 4,180 |
| 2018-09-06 | - | - | - | 4,180 | - | 4,180 |
| 2018-09-05 | - | - | - | 4,180 | - | 4,180 |
| 2018-09-04 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2018-09-03 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2018-08-31 | 4,395 | 4,395 | 4,250 | 4,250 | 400 | 4,250 |
| 2018-08-30 | 4,320 | 4,320 | 4,250 | 4,250 | 800 | 4,250 |
| 2018-08-29 | 4,200 | 4,320 | 4,195 | 4,320 | 2,600 | 4,320 |
| 2018-08-28 | 4,180 | 4,190 | 4,180 | 4,190 | 400 | 4,190 |
| 2018-08-27 | 4,100 | 4,170 | 4,100 | 4,110 | 300 | 4,110 |
| 2018-08-24 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-23 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-22 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-21 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-20 | 4,150 | 4,150 | 4,080 | 4,080 | 1,800 | 4,080 |
| 2018-08-17 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2018-08-16 | - | - | - | 4,150 | - | 4,150 |
| 2018-08-15 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2018-08-14 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-13 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-10 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-09 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-08 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-07 | - | - | - | 4,080 | - | 4,080 |
| 2018-08-06 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2018-08-03 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2018-08-02 | - | - | - | 4,185 | - | 4,185 |
| 2018-08-01 | 4,185 | 4,185 | 4,185 | 4,185 | 200 | 4,185 |
| 2018-07-31 | - | - | - | 4,075 | - | 4,075 |
| 2018-07-30 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 4,075 |
| 2018-07-27 | 4,140 | 4,140 | 4,140 | 4,140 | 1,100 | 4,140 |
| 2018-07-26 | 4,110 | 4,140 | 4,110 | 4,140 | 200 | 4,140 |
| 2018-07-25 | - | - | - | 4,105 | - | 4,105 |
| 2018-07-24 | 4,080 | 4,105 | 4,080 | 4,105 | 200 | 4,105 |
| 2018-07-23 | 4,135 | 4,135 | 4,080 | 4,080 | 400 | 4,080 |
| 2018-07-20 | - | - | - | 4,260 | - | 4,260 |
| 2018-07-19 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2018-07-18 | 4,195 | 4,265 | 4,195 | 4,260 | 4,300 | 4,260 |
| 2018-07-17 | 4,150 | 4,195 | 4,150 | 4,195 | 1,400 | 4,195 |
| 2018-07-13 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2018-07-12 | 4,120 | 4,120 | 4,050 | 4,050 | 700 | 4,050 |
| 2018-07-11 | - | - | - | 4,100 | - | 4,100 |
| 2018-07-10 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2018-07-09 | - | - | - | 4,115 | - | 4,115 |
| 2018-07-06 | - | - | - | 4,115 | - | 4,115 |
| 2018-07-05 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2018-07-04 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2018-07-03 | 4,190 | 4,190 | 4,190 | 4,190 | 600 | 4,190 |
| 2018-07-02 | 4,235 | 4,235 | 4,200 | 4,200 | 200 | 4,200 |
| 2018-06-29 | - | - | - | 4,165 | - | 4,165 |
| 2018-06-28 | - | - | - | 4,165 | - | 4,165 |
| 2018-06-27 | 4,165 | 4,165 | 4,165 | 4,165 | 100 | 4,165 |
| 2018-06-26 | 4,180 | 4,180 | 4,115 | 4,115 | 1,300 | 4,115 |
| 2018-06-25 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2018-06-22 | - | - | - | 4,210 | - | 4,210 |
| 2018-06-21 | 4,210 | 4,210 | 4,210 | 4,210 | 300 | 4,210 |
| 2018-06-20 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2018-06-19 | - | - | - | 4,240 | - | 4,240 |
| 2018-06-18 | 4,270 | 4,270 | 4,240 | 4,240 | 2,100 | 4,240 |
| 2018-06-15 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 4,250 |
| 2018-06-14 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2018-06-13 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2018-06-12 | 4,290 | 4,290 | 4,250 | 4,250 | 600 | 4,250 |
| 2018-06-11 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 4,250 |
| 2018-06-08 | - | - | - | 4,230 | - | 4,230 |
| 2018-06-07 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 4,230 |
| 2018-06-06 | 4,290 | 4,300 | 4,250 | 4,250 | 1,100 | 4,250 |
| 2018-06-05 | 4,350 | 4,350 | 4,280 | 4,280 | 600 | 4,280 |
| 2018-06-04 | 4,400 | 4,400 | 4,380 | 4,380 | 300 | 4,380 |
| 2018-06-01 | 4,490 | 4,490 | 4,420 | 4,420 | 200 | 4,420 |
| 2018-05-31 | - | - | - | 4,410 | - | 4,410 |
| 2018-05-30 | - | - | - | 4,410 | - | 4,410 |
| 2018-05-29 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 4,410 |
| 2018-05-28 | 4,515 | 4,545 | 4,500 | 4,500 | 1,300 | 4,500 |
| 2018-05-25 | 4,495 | 4,500 | 4,495 | 4,500 | 200 | 4,500 |
| 2018-05-24 | 4,500 | 4,520 | 4,500 | 4,520 | 200 | 4,520 |
| 2018-05-23 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-05-22 | 4,485 | 4,485 | 4,485 | 4,485 | 600 | 4,485 |
| 2018-05-21 | 4,400 | 4,550 | 4,400 | 4,485 | 1,700 | 4,485 |
| 2018-05-18 | 4,335 | 4,400 | 4,335 | 4,400 | 900 | 4,400 |
| 2018-05-17 | 4,300 | 4,320 | 4,300 | 4,320 | 1,100 | 4,320 |
| 2018-05-16 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2018-05-15 | - | - | - | 4,130 | - | 4,130 |
| 2018-05-14 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 4,130 |
| 2018-05-11 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 4,130 |
| 2018-05-10 | - | - | - | 4,150 | - | 4,150 |
| 2018-05-09 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2018-05-08 | - | - | - | 4,150 | - | 4,150 |
| 2018-05-07 | 4,195 | 4,195 | 4,150 | 4,150 | 400 | 4,150 |
| 2018-05-02 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2018-05-01 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2018-04-27 | - | - | - | 4,125 | - | 4,125 |
| 2018-04-26 | - | - | - | 4,125 | - | 4,125 |
| 2018-04-25 | 4,120 | 4,125 | 4,120 | 4,125 | 200 | 4,125 |
| 2018-04-24 | - | - | - | 4,125 | - | 4,125 |
| 2018-04-23 | 4,125 | 4,125 | 4,125 | 4,125 | 100 | 4,125 |
| 2018-04-20 | 4,120 | 4,195 | 4,120 | 4,195 | 300 | 4,195 |
| 2018-04-19 | - | - | - | 4,185 | - | 4,185 |
| 2018-04-18 | 4,185 | 4,185 | 4,185 | 4,185 | 1,400 | 4,185 |
| 2018-04-17 | 4,190 | 4,190 | 4,185 | 4,185 | 200 | 4,185 |
| 2018-04-13 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 4,200 |
| 2018-04-12 | 4,160 | 4,160 | 4,160 | 4,160 | 500 | 4,160 |
| 2018-04-11 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 4,200 |
| 2018-04-10 | 4,155 | 4,155 | 4,155 | 4,155 | 100 | 4,155 |
| 2018-04-06 | 4,155 | 4,155 | 4,155 | 4,155 | 100 | 4,155 |
| 2018-04-04 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | 4,160 |
| 2018-04-03 | 4,205 | 4,210 | 4,205 | 4,210 | 200 | 4,210 |
| 2018-03-30 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2018-03-27 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2018-03-26 | 4,340 | 4,340 | 4,340 | 4,340 | 500 | 4,340 |
| 2018-03-22 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 2018-03-20 | 4,345 | 4,345 | 4,345 | 4,345 | 1,400 | 4,345 |
| 2018-03-19 | 4,280 | 4,350 | 4,280 | 4,350 | 1,000 | 4,350 |
| 2018-03-16 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 4,250 |
| 2018-03-13 | 4,215 | 4,215 | 4,215 | 4,215 | 500 | 4,215 |
| 2018-03-09 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2018-03-08 | 4,225 | 4,290 | 4,225 | 4,290 | 200 | 4,290 |
| 2018-03-07 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 4,295 |
| 2018-03-06 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2018-03-02 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 4,315 |
| 2018-02-28 | 4,285 | 4,285 | 4,285 | 4,285 | 100 | 4,285 |
| 2018-02-27 | 4,345 | 4,345 | 4,345 | 4,345 | 1,000 | 4,345 |
| 2018-02-26 | 4,285 | 4,365 | 4,285 | 4,345 | 1,100 | 4,345 |
| 2018-02-22 | 4,280 | 4,280 | 4,280 | 4,280 | 100 | 4,280 |
| 2018-02-20 | 4,370 | 4,370 | 4,370 | 4,370 | 1,400 | 4,370 |
| 2018-02-19 | 4,300 | 4,370 | 4,275 | 4,370 | 1,100 | 4,370 |
| 2018-02-16 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2018-02-15 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 2018-02-13 | 4,265 | 4,265 | 4,245 | 4,245 | 400 | 4,245 |
| 2018-02-09 | 4,235 | 4,235 | 4,235 | 4,235 | 200 | 4,235 |
| 2018-02-07 | 4,240 | 4,290 | 4,240 | 4,290 | 200 | 4,290 |
| 2018-02-06 | 4,250 | 4,250 | 4,230 | 4,230 | 300 | 4,230 |
| 2018-02-05 | 4,395 | 4,395 | 4,395 | 4,395 | 200 | 4,395 |
| 2018-02-02 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2018-02-01 | 4,385 | 4,395 | 4,385 | 4,390 | 500 | 4,390 |
| 2018-01-31 | 4,310 | 4,310 | 4,305 | 4,305 | 600 | 4,305 |
| 2018-01-30 | 4,305 | 4,305 | 4,305 | 4,305 | 200 | 4,305 |
| 2018-01-29 | 4,375 | 4,375 | 4,305 | 4,305 | 400 | 4,305 |
| 2018-01-26 | 4,300 | 4,300 | 4,300 | 4,300 | 500 | 4,300 |
| 2018-01-25 | 4,280 | 4,300 | 4,280 | 4,300 | 400 | 4,300 |
| 2018-01-24 | 4,285 | 4,285 | 4,280 | 4,280 | 300 | 4,280 |
| 2018-01-23 | 4,235 | 4,275 | 4,235 | 4,240 | 800 | 4,240 |
| 2018-01-22 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2018-01-18 | 4,350 | 4,350 | 4,350 | 4,350 | 1,500 | 4,350 |
| 2018-01-17 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 2018-01-16 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 4,345 |
| 2018-01-15 | 4,305 | 4,305 | 4,300 | 4,300 | 400 | 4,300 |
| 2018-01-12 | 4,295 | 4,305 | 4,295 | 4,305 | 500 | 4,305 |
| 2018-01-09 | 4,300 | 4,375 | 4,295 | 4,295 | 1,500 | 4,295 |
| 2018-01-05 | 4,280 | 4,300 | 4,250 | 4,295 | 2,100 | 4,295 |
| 2018-01-04 | 4,265 | 4,265 | 4,210 | 4,210 | 400 | 4,210 |
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
