星医療酸器(7634)の株価時系列情報
星医療酸器(7634)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 2001/12/27 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 |
| 2001/12/26 | 2,750 | 2,750 | 2,700 | 2,700 | 4,000 |
| 2001/12/25 | 2,850 | 2,850 | 2,750 | 2,750 | 5,000 |
| 2001/12/20 | 3,000 | 3,000 | 2,960 | 2,960 | 5,000 |
| 2001/12/19 | 3,100 | 3,100 | 3,050 | 3,050 | 13,000 |
| 2001/12/18 | 3,050 | 3,080 | 3,050 | 3,050 | 4,000 |
| 2001/12/17 | 3,080 | 3,080 | 3,000 | 3,080 | 4,000 |
| 2001/12/14 | 2,980 | 3,050 | 2,980 | 3,050 | 8,000 |
| 2001/12/12 | 3,000 | 3,020 | 3,000 | 3,000 | 6,000 |
| 2001/12/11 | 3,000 | 3,020 | 3,000 | 3,020 | 3,000 |
| 2001/12/10 | 3,000 | 3,020 | 3,000 | 3,020 | 3,000 |
| 2001/12/07 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 2001/12/05 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 2001/12/04 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 |
| 2001/12/03 | 3,000 | 3,100 | 3,000 | 3,100 | 3,000 |
| 2001/11/30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2001/11/29 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 2001/11/28 | 3,080 | 3,150 | 3,080 | 3,150 | 2,000 |
| 2001/11/26 | 3,100 | 3,130 | 3,100 | 3,100 | 5,000 |
| 2001/11/22 | 3,100 | 3,150 | 3,100 | 3,100 | 4,000 |
| 2001/11/21 | 3,120 | 3,120 | 3,100 | 3,100 | 6,000 |
| 2001/11/20 | 3,480 | 3,480 | 3,180 | 3,180 | 22,000 |
| 2001/11/19 | 3,350 | 3,480 | 3,350 | 3,480 | 9,000 |
| 2001/11/16 | 3,200 | 3,350 | 3,100 | 3,300 | 35,000 |
| 2001/11/15 | 3,040 | 3,350 | 3,040 | 3,300 | 70,000 |
| 2001/11/14 | 2,940 | 3,040 | 2,940 | 3,000 | 52,000 |
| 2001/11/13 | 2,800 | 2,900 | 2,800 | 2,900 | 11,000 |
| 2001/11/07 | 2,780 | 2,800 | 2,780 | 2,800 | 3,000 |
| 2001/11/02 | 2,720 | 2,750 | 2,700 | 2,750 | 17,000 |
| 2001/11/01 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 2001/10/31 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 2001/10/29 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2001/10/26 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2001/10/25 | 2,700 | 2,700 | 2,630 | 2,700 | 15,000 |
| 2001/10/24 | 2,840 | 2,850 | 2,710 | 2,710 | 9,000 |
| 2001/10/23 | 2,910 | 2,910 | 2,850 | 2,850 | 4,000 |
| 2001/10/19 | 3,000 | 3,010 | 2,910 | 2,910 | 14,000 |
| 2001/10/18 | 3,000 | 3,000 | 3,000 | 3,000 | 14,000 |
| 2001/10/17 | 2,700 | 3,000 | 2,700 | 2,950 | 41,000 |
| 2001/10/16 | 2,580 | 2,700 | 2,550 | 2,700 | 9,000 |
| 2001/10/15 | 2,500 | 2,550 | 2,500 | 2,550 | 2,000 |
| 2001/10/12 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 |
| 2001/10/11 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
| 2001/10/10 | 2,500 | 2,600 | 2,500 | 2,600 | 2,000 |
| 2001/10/09 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 2001/10/05 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2001/10/04 | 2,640 | 2,650 | 2,620 | 2,650 | 12,000 |
| 2001/10/02 | 2,650 | 2,660 | 2,640 | 2,650 | 31,000 |
| 2001/10/01 | 2,650 | 2,650 | 2,650 | 2,650 | 20,000 |
| 2001/09/28 | 2,670 | 2,670 | 2,650 | 2,650 | 10,000 |
| 2001/09/26 | 2,680 | 2,700 | 2,680 | 2,700 | 7,000 |
| 2001/09/21 | 2,700 | 2,750 | 2,700 | 2,750 | 2,000 |
| 2001/09/20 | 2,780 | 2,780 | 2,700 | 2,780 | 10,000 |
| 2001/09/19 | 2,700 | 2,720 | 2,700 | 2,700 | 4,000 |
| 2001/09/18 | 2,700 | 2,850 | 2,700 | 2,720 | 9,000 |
| 2001/09/13 | 2,500 | 2,600 | 2,500 | 2,600 | 2,000 |
| 2001/09/10 | 2,900 | 2,950 | 2,860 | 2,920 | 20,000 |
| 2001/09/07 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 2001/09/06 | 2,880 | 2,950 | 2,850 | 2,950 | 36,000 |
| 2001/09/05 | 2,950 | 2,970 | 2,900 | 2,900 | 12,000 |
| 2001/09/04 | 2,980 | 2,980 | 2,940 | 2,940 | 7,000 |
| 2001/09/03 | 2,990 | 3,000 | 2,980 | 2,980 | 9,000 |
| 2001/08/31 | 2,950 | 2,980 | 2,950 | 2,980 | 7,000 |
| 2001/08/30 | 3,000 | 3,000 | 2,980 | 2,990 | 13,000 |
| 2001/08/29 | 3,000 | 3,020 | 2,960 | 3,000 | 12,000 |
| 2001/08/28 | 3,000 | 3,000 | 2,970 | 3,000 | 7,000 |
| 2001/08/27 | 3,000 | 3,000 | 2,970 | 2,990 | 15,000 |
| 2001/08/24 | 3,000 | 3,000 | 2,930 | 2,980 | 32,000 |
| 2001/08/23 | 2,950 | 2,980 | 2,940 | 2,960 | 29,000 |
| 2001/08/22 | 2,910 | 3,000 | 2,890 | 2,930 | 19,000 |
| 2001/08/21 | 2,900 | 3,050 | 2,830 | 2,950 | 48,000 |
| 2001/08/20 | 2,900 | 2,910 | 2,730 | 2,850 | 58,000 |
| 2001/08/17 | 2,890 | 2,960 | 2,870 | 2,920 | 45,000 |
| 2001/08/16 | 2,970 | 3,000 | 2,890 | 2,890 | 66,000 |
| 2001/08/15 | 2,860 | 3,000 | 2,830 | 2,990 | 118,000 |
| 2001/08/14 | 2,760 | 2,860 | 2,740 | 2,830 | 61,000 |
| 2001/08/13 | 2,650 | 2,770 | 2,650 | 2,730 | 85,000 |
| 2001/08/10 | 2,590 | 2,720 | 2,590 | 2,650 | 50,000 |
| 2001/08/09 | 2,550 | 2,570 | 2,550 | 2,570 | 48,000 |
| 2001/08/08 | 2,550 | 2,650 | 2,480 | 2,540 | 66,000 |
| 2001/08/07 | 2,170 | 2,600 | 2,170 | 2,570 | 111,000 |
| 2001/08/06 | 2,120 | 2,180 | 2,120 | 2,170 | 45,000 |
| 2001/08/03 | 2,160 | 2,160 | 2,090 | 2,120 | 32,000 |
| 2001/08/02 | 2,040 | 2,180 | 2,000 | 2,140 | 70,000 |
| 2001/08/01 | 1,880 | 2,050 | 1,880 | 2,050 | 88,000 |
| 2001/07/31 | 1,850 | 1,890 | 1,850 | 1,880 | 23,000 |
| 2001/07/30 | 1,850 | 1,890 | 1,830 | 1,840 | 33,000 |
| 2001/07/27 | 1,790 | 1,840 | 1,780 | 1,840 | 31,000 |
| 2001/07/26 | 1,750 | 1,770 | 1,750 | 1,770 | 4,000 |
| 2001/07/25 | 1,760 | 1,770 | 1,750 | 1,750 | 6,000 |
| 2001/07/24 | 1,810 | 1,810 | 1,780 | 1,780 | 5,000 |
| 2001/07/23 | 1,840 | 1,840 | 1,780 | 1,800 | 20,000 |
| 2001/07/19 | 1,810 | 1,850 | 1,800 | 1,830 | 41,000 |
| 2001/07/18 | 1,700 | 1,770 | 1,700 | 1,770 | 54,000 |
| 2001/07/17 | 1,700 | 1,710 | 1,700 | 1,710 | 7,000 |
| 2001/07/13 | 1,680 | 1,700 | 1,680 | 1,680 | 7,000 |
| 2001/07/12 | 1,630 | 1,700 | 1,630 | 1,680 | 10,000 |
| 2001/07/11 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2001/07/10 | 1,550 | 1,630 | 1,550 | 1,620 | 13,000 |
| 2001/07/09 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 |
| 2001/07/06 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 2001/07/05 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2001/07/04 | 1,650 | 1,650 | 1,630 | 1,640 | 13,000 |
| 2001/07/03 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 |
| 2001/07/02 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 |
| 2001/06/29 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 2001/06/28 | 1,690 | 1,700 | 1,670 | 1,670 | 3,000 |
| 2001/06/26 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 |
| 2001/06/25 | 1,700 | 1,700 | 1,670 | 1,700 | 7,000 |
| 2001/06/22 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 |
| 2001/06/21 | 1,650 | 1,710 | 1,650 | 1,700 | 16,000 |
| 2001/06/20 | 1,620 | 1,670 | 1,620 | 1,650 | 12,000 |
| 2001/06/19 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2001/06/18 | 1,560 | 1,600 | 1,560 | 1,590 | 10,000 |
| 2001/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2001/06/14 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2001/06/13 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 |
| 2001/06/12 | 1,550 | 1,550 | 1,510 | 1,540 | 17,000 |
| 2001/06/08 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 2001/06/05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2001/06/04 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 |
| 2001/06/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2001/05/31 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 |
| 2001/05/30 | 1,620 | 1,650 | 1,620 | 1,630 | 8,000 |
| 2001/05/29 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 |
| 2001/05/28 | 1,740 | 1,750 | 1,720 | 1,720 | 15,000 |
| 2001/05/25 | 1,730 | 1,750 | 1,700 | 1,700 | 17,000 |
| 2001/05/24 | 1,670 | 1,750 | 1,660 | 1,730 | 17,000 |
| 2001/05/23 | 1,640 | 1,670 | 1,640 | 1,670 | 4,000 |
| 2001/05/22 | 1,600 | 1,620 | 1,600 | 1,620 | 11,000 |
| 2001/05/21 | 1,590 | 1,610 | 1,590 | 1,600 | 6,000 |
| 2001/05/18 | 1,610 | 1,610 | 1,590 | 1,600 | 6,000 |
| 2001/05/17 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 2001/05/16 | 1,590 | 1,600 | 1,590 | 1,590 | 4,000 |
| 2001/05/14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2001/05/11 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 |
| 2001/05/09 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 |
| 2001/05/08 | 1,600 | 1,700 | 1,600 | 1,670 | 28,000 |
| 2001/05/07 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 |
| 2001/05/02 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 2001/05/01 | 1,570 | 1,570 | 1,550 | 1,560 | 12,000 |
| 2001/04/27 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 |
| 2001/04/25 | 1,570 | 1,570 | 1,550 | 1,570 | 5,000 |
| 2001/04/24 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2001/04/23 | 1,590 | 1,600 | 1,580 | 1,590 | 7,000 |
| 2001/04/20 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 2001/04/19 | 1,580 | 1,590 | 1,580 | 1,590 | 8,000 |
| 2001/04/18 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 2001/04/17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 2001/04/16 | 1,580 | 1,600 | 1,580 | 1,590 | 13,000 |
| 2001/04/13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2001/04/12 | 1,580 | 1,590 | 1,580 | 1,580 | 5,000 |
| 2001/04/11 | 1,630 | 1,630 | 1,570 | 1,590 | 16,000 |
| 2001/04/10 | 1,620 | 1,620 | 1,560 | 1,600 | 34,000 |
| 2001/04/09 | 1,600 | 1,620 | 1,580 | 1,600 | 15,000 |
| 2001/04/06 | 1,620 | 1,620 | 1,560 | 1,620 | 11,000 |
| 2001/04/04 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 2001/04/03 | 1,550 | 1,550 | 1,550 | 1,550 | 9,000 |
| 2001/04/02 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2001/03/29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2001/03/28 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 |
| 2001/03/27 | 0 | 0 | 0 | 0 | 0 |
| 2001/03/27 | 1 -> 1.10 分割 | ||||
| 2001/03/26 | 1,610 | 1,650 | 1,610 | 1,650 | 4,000 |
| 2001/03/23 | 1,610 | 1,650 | 1,610 | 1,650 | 2,000 |
| 2001/03/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/03/19 | 1,470 | 1,580 | 1,470 | 1,520 | 11,000 |
| 2001/03/15 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2001/03/14 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 2001/03/13 | 1,450 | 1,520 | 1,400 | 1,420 | 7,000 |
| 2001/03/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2001/03/09 | 1,580 | 1,580 | 1,550 | 1,580 | 7,000 |
| 2001/03/07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 2001/03/06 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 |
| 2001/03/05 | 1,460 | 1,460 | 1,400 | 1,400 | 4,000 |
| 2001/03/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/03/01 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 |
| 2001/02/28 | 1,600 | 1,600 | 1,570 | 1,570 | 5,000 |
| 2001/02/27 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 |
| 2001/02/26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2001/02/23 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2001/02/22 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 2001/02/21 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2001/02/20 | 1,650 | 1,670 | 1,600 | 1,670 | 5,000 |
| 2001/02/19 | 1,760 | 1,760 | 1,680 | 1,720 | 22,000 |
| 2001/02/16 | 1,710 | 1,760 | 1,710 | 1,750 | 12,000 |
| 2001/02/15 | 1,600 | 1,680 | 1,600 | 1,620 | 13,000 |
| 2001/02/14 | 1,590 | 1,590 | 1,530 | 1,550 | 8,000 |
| 2001/02/13 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 |
| 2001/02/09 | 1,690 | 1,690 | 1,550 | 1,600 | 17,000 |
| 2001/02/08 | 1,820 | 1,850 | 1,680 | 1,730 | 22,000 |
| 2001/02/07 | 1,800 | 1,920 | 1,780 | 1,850 | 82,000 |
| 2001/02/06 | 1,650 | 1,830 | 1,650 | 1,800 | 90,000 |
| 2001/02/05 | 1,580 | 1,630 | 1,550 | 1,620 | 46,000 |
| 2001/02/02 | 1,550 | 1,600 | 1,500 | 1,500 | 6,000 |
| 2001/02/01 | 1,650 | 1,680 | 1,600 | 1,600 | 13,000 |
| 2001/01/31 | 1,320 | 1,700 | 1,320 | 1,700 | 41,000 |
| 2001/01/26 | 1,300 | 1,310 | 1,300 | 1,310 | 7,000 |
| 2001/01/25 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 |
| 2001/01/23 | 1,420 | 1,420 | 1,370 | 1,370 | 18,000 |
| 2001/01/22 | 1,350 | 1,400 | 1,350 | 1,400 | 10,000 |
| 2001/01/19 | 1,250 | 1,350 | 1,250 | 1,320 | 12,000 |
| 2001/01/18 | 1,160 | 1,240 | 1,160 | 1,230 | 7,000 |
| 2001/01/17 | 1,130 | 1,160 | 1,120 | 1,160 | 22,000 |
| 2001/01/16 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 2001/01/15 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 2001/01/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/01/11 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 2001/01/10 | 1,200 | 1,200 | 1,170 | 1,180 | 6,000 |
| 2001/01/04 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |