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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,364 | 1,400 | 1,364 | 1,400 | 300 |
| 2008/12/29 | 1,411 | 1,411 | 1,350 | 1,361 | 2,000 |
| 2008/12/26 | 1,405 | 1,409 | 1,400 | 1,409 | 5,900 |
| 2008/12/25 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2008/12/24 | 1,391 | 1,391 | 1,390 | 1,390 | 1,600 |
| 2008/12/22 | 1,395 | 1,395 | 1,380 | 1,389 | 600 |
| 2008/12/19 | 1,396 | 1,396 | 1,396 | 1,396 | 9,000 |
| 2008/12/18 | 1,334 | 1,396 | 1,334 | 1,396 | 3,800 |
| 2008/12/17 | 1,341 | 1,341 | 1,334 | 1,334 | 2,200 |
| 2008/12/16 | 1,350 | 1,350 | 1,340 | 1,341 | 1,100 |
| 2008/12/15 | 1,340 | 1,350 | 1,340 | 1,340 | 1,000 |
| 2008/12/12 | 1,339 | 1,340 | 1,336 | 1,340 | 1,400 |
| 2008/12/11 | 1,340 | 1,340 | 1,338 | 1,338 | 600 |
| 2008/12/10 | 1,371 | 1,371 | 1,338 | 1,338 | 600 |
| 2008/12/09 | 1,371 | 1,371 | 1,371 | 1,371 | 600 |
| 2008/12/08 | 1,381 | 1,381 | 1,370 | 1,371 | 1,600 |
| 2008/12/05 | 1,380 | 1,380 | 1,380 | 1,380 | 800 |
| 2008/12/04 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2008/12/03 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2008/12/02 | 1,429 | 1,429 | 1,330 | 1,350 | 2,900 |
| 2008/12/01 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
| 2008/11/28 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2008/11/27 | 1,387 | 1,387 | 1,385 | 1,385 | 700 |
| 2008/11/26 | 1,385 | 1,400 | 1,385 | 1,385 | 2,800 |
| 2008/11/25 | 1,400 | 1,400 | 1,370 | 1,385 | 700 |
| 2008/11/21 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2008/11/20 | 1,462 | 1,462 | 1,430 | 1,430 | 5,500 |
| 2008/11/19 | 1,503 | 1,504 | 1,461 | 1,462 | 11,600 |
| 2008/11/18 | 1,461 | 1,461 | 1,461 | 1,461 | 1,300 |
| 2008/11/17 | 1,260 | 1,261 | 1,260 | 1,261 | 300 |
| 2008/11/14 | 1,256 | 1,260 | 1,256 | 1,260 | 700 |
| 2008/11/12 | 1,255 | 1,255 | 1,255 | 1,255 | 300 |
| 2008/11/11 | 1,290 | 1,290 | 1,255 | 1,255 | 400 |
| 2008/11/10 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
| 2008/11/07 | 1,201 | 1,201 | 1,190 | 1,190 | 400 |
| 2008/11/06 | 1,200 | 1,200 | 1,190 | 1,190 | 500 |
| 2008/11/05 | 1,215 | 1,215 | 1,215 | 1,215 | 200 |
| 2008/10/31 | 1,195 | 1,195 | 1,195 | 1,195 | 300 |
| 2008/10/30 | 1,164 | 1,199 | 1,164 | 1,199 | 1,100 |
| 2008/10/29 | 1,159 | 1,164 | 1,159 | 1,163 | 1,000 |
| 2008/10/28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2008/10/27 | 1,180 | 1,195 | 1,180 | 1,180 | 2,900 |
| 2008/10/24 | 1,180 | 1,181 | 1,180 | 1,180 | 700 |
| 2008/10/23 | 1,200 | 1,200 | 1,190 | 1,200 | 2,300 |
| 2008/10/22 | 1,199 | 1,200 | 1,198 | 1,200 | 7,300 |
| 2008/10/21 | 1,171 | 1,198 | 1,171 | 1,198 | 1,100 |
| 2008/10/20 | 1,150 | 1,150 | 1,145 | 1,145 | 2,400 |
| 2008/10/17 | 1,151 | 1,157 | 1,140 | 1,140 | 800 |
| 2008/10/16 | 1,123 | 1,123 | 1,101 | 1,115 | 1,100 |
| 2008/10/15 | 1,186 | 1,186 | 1,180 | 1,186 | 2,200 |
| 2008/10/14 | 1,189 | 1,209 | 1,180 | 1,200 | 25,000 |
| 2008/10/10 | 1,080 | 1,080 | 1,050 | 1,069 | 1,200 |
| 2008/10/09 | 1,100 | 1,100 | 1,080 | 1,090 | 6,600 |
| 2008/10/08 | 1,200 | 1,200 | 1,140 | 1,140 | 3,500 |
| 2008/10/07 | 1,206 | 1,210 | 1,199 | 1,205 | 9,500 |
| 2008/10/06 | 1,302 | 1,320 | 1,265 | 1,320 | 1,700 |
| 2008/10/03 | 1,338 | 1,338 | 1,301 | 1,302 | 1,000 |
| 2008/10/02 | 1,370 | 1,378 | 1,368 | 1,378 | 1,600 |
| 2008/10/01 | 1,325 | 1,330 | 1,325 | 1,330 | 600 |
| 2008/09/30 | 1,290 | 1,330 | 1,290 | 1,330 | 2,900 |
| 2008/09/29 | 1,392 | 1,392 | 1,390 | 1,390 | 2,000 |
| 2008/09/26 | 1,410 | 1,410 | 1,392 | 1,392 | 2,300 |
| 2008/09/25 | 1,391 | 1,404 | 1,391 | 1,403 | 800 |
| 2008/09/24 | 1,464 | 1,487 | 1,460 | 1,461 | 2,100 |
| 2008/09/22 | 1,438 | 1,478 | 1,420 | 1,478 | 3,300 |
| 2008/09/19 | 1,415 | 1,439 | 1,415 | 1,438 | 1,100 |
| 2008/09/18 | 1,424 | 1,424 | 1,400 | 1,400 | 7,200 |
| 2008/09/17 | 1,411 | 1,411 | 1,403 | 1,403 | 600 |
| 2008/09/16 | 1,410 | 1,411 | 1,404 | 1,411 | 600 |
| 2008/09/12 | 1,420 | 1,435 | 1,420 | 1,435 | 500 |
| 2008/09/11 | 1,445 | 1,445 | 1,420 | 1,420 | 1,000 |
| 2008/09/10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2008/09/09 | 1,416 | 1,416 | 1,416 | 1,416 | 700 |
| 2008/09/08 | 1,406 | 1,415 | 1,404 | 1,415 | 400 |
| 2008/09/05 | 1,438 | 1,438 | 1,403 | 1,404 | 1,700 |
| 2008/09/04 | 1,445 | 1,445 | 1,440 | 1,440 | 500 |
| 2008/09/02 | 1,448 | 1,448 | 1,445 | 1,445 | 600 |
| 2008/09/01 | 1,490 | 1,490 | 1,444 | 1,445 | 500 |
| 2008/08/29 | 1,451 | 1,451 | 1,450 | 1,450 | 700 |
| 2008/08/28 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2008/08/27 | 1,500 | 1,500 | 1,450 | 1,450 | 200 |
| 2008/08/26 | 1,500 | 1,510 | 1,500 | 1,500 | 1,800 |
| 2008/08/25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2008/08/22 | 1,509 | 1,509 | 1,499 | 1,500 | 1,000 |
| 2008/08/21 | 1,499 | 1,500 | 1,499 | 1,499 | 500 |
| 2008/08/20 | 1,500 | 1,500 | 1,499 | 1,499 | 400 |
| 2008/08/19 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2008/08/18 | 1,500 | 1,500 | 1,500 | 1,500 | 4,100 |
| 2008/08/15 | 1,500 | 1,500 | 1,499 | 1,500 | 1,600 |
| 2008/08/14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2008/08/13 | 1,500 | 1,500 | 1,499 | 1,500 | 400 |
| 2008/08/12 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2008/08/11 | 1,493 | 1,548 | 1,493 | 1,529 | 3,500 |
| 2008/08/08 | 1,410 | 1,410 | 1,405 | 1,405 | 1,000 |
| 2008/08/07 | 1,415 | 1,415 | 1,410 | 1,410 | 300 |
| 2008/08/06 | 1,421 | 1,440 | 1,419 | 1,440 | 500 |
| 2008/08/05 | 1,425 | 1,425 | 1,421 | 1,421 | 300 |
| 2008/08/04 | 1,447 | 1,447 | 1,442 | 1,442 | 200 |
| 2008/08/01 | 1,455 | 1,455 | 1,426 | 1,427 | 800 |
| 2008/07/30 | 1,440 | 1,440 | 1,425 | 1,425 | 2,200 |
| 2008/07/29 | 1,440 | 1,440 | 1,440 | 1,440 | 700 |
| 2008/07/28 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2008/07/25 | 1,440 | 1,440 | 1,420 | 1,420 | 600 |
| 2008/07/24 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2008/07/23 | 1,404 | 1,410 | 1,404 | 1,404 | 1,100 |
| 2008/07/22 | 1,403 | 1,403 | 1,403 | 1,403 | 200 |
| 2008/07/18 | 1,460 | 1,460 | 1,402 | 1,410 | 8,700 |
| 2008/07/17 | 1,421 | 1,440 | 1,421 | 1,440 | 1,300 |
| 2008/07/16 | 1,401 | 1,441 | 1,401 | 1,431 | 1,500 |
| 2008/07/15 | 1,411 | 1,411 | 1,403 | 1,403 | 900 |
| 2008/07/14 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2008/07/11 | 1,408 | 1,408 | 1,403 | 1,403 | 700 |
| 2008/07/10 | 1,410 | 1,430 | 1,410 | 1,410 | 4,500 |
| 2008/07/09 | 1,460 | 1,490 | 1,422 | 1,427 | 2,000 |
| 2008/07/08 | 1,435 | 1,455 | 1,435 | 1,445 | 3,300 |
| 2008/07/07 | 1,434 | 1,435 | 1,420 | 1,435 | 1,300 |
| 2008/07/04 | 1,425 | 1,439 | 1,410 | 1,424 | 4,300 |
| 2008/07/03 | 1,438 | 1,440 | 1,425 | 1,425 | 1,500 |
| 2008/07/02 | 1,448 | 1,448 | 1,440 | 1,440 | 1,700 |
| 2008/07/01 | 1,454 | 1,454 | 1,429 | 1,440 | 2,100 |
| 2008/06/30 | 1,459 | 1,459 | 1,459 | 1,459 | 300 |
| 2008/06/27 | 1,475 | 1,475 | 1,455 | 1,460 | 1,600 |
| 2008/06/26 | 1,480 | 1,488 | 1,475 | 1,475 | 700 |
| 2008/06/25 | 1,485 | 1,485 | 1,460 | 1,470 | 1,000 |
| 2008/06/24 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2008/06/23 | 1,483 | 1,483 | 1,455 | 1,483 | 1,200 |
| 2008/06/20 | 1,480 | 1,498 | 1,480 | 1,495 | 2,300 |
| 2008/06/19 | 1,457 | 1,465 | 1,452 | 1,460 | 3,100 |
| 2008/06/18 | 1,497 | 1,497 | 1,497 | 1,497 | 4,400 |
| 2008/06/17 | 1,499 | 1,499 | 1,497 | 1,497 | 900 |
| 2008/06/16 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2008/06/13 | 1,490 | 1,492 | 1,480 | 1,486 | 800 |
| 2008/06/12 | 1,502 | 1,502 | 1,490 | 1,490 | 1,700 |
| 2008/06/11 | 1,500 | 1,502 | 1,500 | 1,502 | 1,000 |
| 2008/06/10 | 1,505 | 1,505 | 1,500 | 1,500 | 900 |
| 2008/06/09 | 1,520 | 1,520 | 1,497 | 1,505 | 2,900 |
| 2008/06/06 | 1,529 | 1,529 | 1,523 | 1,525 | 1,000 |
| 2008/06/05 | 1,525 | 1,529 | 1,525 | 1,529 | 600 |
| 2008/06/04 | 1,520 | 1,525 | 1,520 | 1,525 | 700 |
| 2008/06/03 | 1,511 | 1,520 | 1,511 | 1,520 | 1,200 |
| 2008/06/02 | 1,519 | 1,519 | 1,511 | 1,511 | 800 |
| 2008/05/30 | 1,518 | 1,518 | 1,518 | 1,518 | 700 |
| 2008/05/29 | 1,500 | 1,500 | 1,497 | 1,498 | 1,500 |
| 2008/05/28 | 1,500 | 1,502 | 1,498 | 1,502 | 1,300 |
| 2008/05/27 | 1,516 | 1,520 | 1,500 | 1,500 | 4,300 |
| 2008/05/26 | 1,522 | 1,530 | 1,505 | 1,516 | 3,900 |
| 2008/05/23 | 1,540 | 1,540 | 1,521 | 1,521 | 600 |
| 2008/05/22 | 1,520 | 1,549 | 1,520 | 1,549 | 1,100 |
| 2008/05/21 | 1,550 | 1,551 | 1,522 | 1,523 | 1,500 |
| 2008/05/20 | 1,580 | 1,580 | 1,551 | 1,551 | 900 |
| 2008/05/19 | 1,600 | 1,620 | 1,591 | 1,591 | 7,300 |
| 2008/05/16 | 1,590 | 1,598 | 1,590 | 1,598 | 1,900 |
| 2008/05/15 | 1,560 | 1,580 | 1,560 | 1,580 | 600 |
| 2008/05/14 | 1,550 | 1,560 | 1,550 | 1,550 | 1,000 |
| 2008/05/13 | 1,530 | 1,550 | 1,511 | 1,550 | 700 |
| 2008/05/12 | 1,492 | 1,500 | 1,490 | 1,500 | 600 |
| 2008/05/09 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2008/05/08 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2008/05/07 | 1,538 | 1,550 | 1,538 | 1,550 | 800 |
| 2008/05/02 | 1,490 | 1,490 | 1,490 | 1,490 | 900 |
| 2008/04/30 | 1,535 | 1,535 | 1,535 | 1,535 | 800 |
| 2008/04/28 | 1,530 | 1,535 | 1,530 | 1,535 | 1,200 |
| 2008/04/25 | 1,525 | 1,530 | 1,525 | 1,530 | 300 |
| 2008/04/24 | 1,535 | 1,545 | 1,501 | 1,501 | 400 |
| 2008/04/23 | 1,470 | 1,535 | 1,470 | 1,535 | 800 |
| 2008/04/22 | 1,520 | 1,535 | 1,520 | 1,535 | 500 |
| 2008/04/21 | 1,476 | 1,530 | 1,476 | 1,530 | 500 |
| 2008/04/18 | 1,530 | 1,530 | 1,450 | 1,526 | 5,900 |
| 2008/04/17 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2008/04/16 | 1,520 | 1,525 | 1,520 | 1,525 | 1,200 |
| 2008/04/15 | 1,520 | 1,520 | 1,520 | 1,520 | 700 |
| 2008/04/14 | 1,510 | 1,525 | 1,510 | 1,525 | 400 |
| 2008/04/11 | 1,514 | 1,515 | 1,502 | 1,502 | 1,100 |
| 2008/04/10 | 1,525 | 1,525 | 1,510 | 1,520 | 1,300 |
| 2008/04/09 | 1,515 | 1,525 | 1,515 | 1,525 | 300 |
| 2008/04/08 | 1,512 | 1,515 | 1,512 | 1,515 | 400 |
| 2008/04/07 | 1,510 | 1,515 | 1,510 | 1,515 | 400 |
| 2008/04/04 | 1,500 | 1,510 | 1,500 | 1,510 | 1,300 |
| 2008/04/03 | 1,500 | 1,505 | 1,407 | 1,505 | 1,500 |
| 2008/04/01 | 1,500 | 1,503 | 1,500 | 1,503 | 400 |
| 2008/03/28 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2008/03/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2008/03/26 | 1,498 | 1,500 | 1,498 | 1,500 | 1,500 |
| 2008/03/25 | 1,517 | 1,518 | 1,517 | 1,518 | 400 |
| 2008/03/24 | 1,508 | 1,515 | 1,508 | 1,515 | 1,000 |
| 2008/03/21 | 1,504 | 1,507 | 1,504 | 1,507 | 2,200 |
| 2008/03/19 | 1,500 | 1,501 | 1,500 | 1,500 | 4,000 |
| 2008/03/18 | 1,499 | 1,500 | 1,499 | 1,500 | 6,400 |
| 2008/03/17 | 1,496 | 1,501 | 1,496 | 1,499 | 2,000 |
| 2008/03/14 | 1,500 | 1,500 | 1,496 | 1,497 | 1,500 |
| 2008/03/13 | 1,499 | 1,500 | 1,499 | 1,500 | 2,100 |
| 2008/03/12 | 1,463 | 1,530 | 1,463 | 1,500 | 2,100 |
| 2008/03/11 | 1,478 | 1,500 | 1,455 | 1,500 | 800 |
| 2008/03/10 | 1,509 | 1,510 | 1,509 | 1,510 | 200 |
| 2008/03/07 | 1,509 | 1,553 | 1,509 | 1,551 | 1,500 |
| 2008/03/06 | 1,509 | 1,510 | 1,509 | 1,510 | 300 |
| 2008/03/05 | 1,549 | 1,550 | 1,510 | 1,510 | 2,600 |
| 2008/03/04 | 1,549 | 1,550 | 1,549 | 1,550 | 200 |
| 2008/03/03 | 1,513 | 1,514 | 1,513 | 1,514 | 1,700 |
| 2008/02/29 | 1,525 | 1,526 | 1,514 | 1,514 | 2,200 |
| 2008/02/28 | 1,525 | 1,533 | 1,525 | 1,526 | 5,900 |
| 2008/02/27 | 1,525 | 1,526 | 1,525 | 1,526 | 300 |
| 2008/02/26 | 1,525 | 1,525 | 1,524 | 1,525 | 700 |
| 2008/02/25 | 1,524 | 1,525 | 1,524 | 1,525 | 400 |
| 2008/02/22 | 1,524 | 1,525 | 1,524 | 1,525 | 1,600 |
| 2008/02/21 | 1,519 | 1,525 | 1,506 | 1,525 | 800 |
| 2008/02/20 | 1,525 | 1,527 | 1,515 | 1,520 | 10,600 |
| 2008/02/19 | 1,507 | 1,525 | 1,507 | 1,525 | 1,700 |
| 2008/02/18 | 1,503 | 1,506 | 1,503 | 1,506 | 2,900 |
| 2008/02/15 | 1,501 | 1,502 | 1,501 | 1,502 | 400 |
| 2008/02/14 | 1,500 | 1,511 | 1,500 | 1,502 | 5,100 |
| 2008/02/13 | 1,501 | 1,504 | 1,499 | 1,504 | 2,000 |
| 2008/02/12 | 1,499 | 1,505 | 1,499 | 1,500 | 2,000 |
| 2008/02/08 | 1,500 | 1,505 | 1,497 | 1,498 | 4,100 |
| 2008/02/07 | 1,500 | 1,502 | 1,499 | 1,501 | 5,600 |
| 2008/02/06 | 1,483 | 1,490 | 1,483 | 1,490 | 600 |
| 2008/02/05 | 1,499 | 1,500 | 1,499 | 1,500 | 3,000 |
| 2008/02/04 | 1,510 | 1,511 | 1,496 | 1,500 | 7,200 |
| 2008/02/01 | 1,505 | 1,511 | 1,504 | 1,511 | 2,000 |
| 2008/01/31 | 1,499 | 1,506 | 1,499 | 1,505 | 3,600 |
| 2008/01/30 | 1,466 | 1,525 | 1,466 | 1,495 | 2,300 |
| 2008/01/29 | 1,500 | 1,510 | 1,500 | 1,500 | 1,000 |
| 2008/01/28 | 1,519 | 1,520 | 1,510 | 1,510 | 1,600 |
| 2008/01/25 | 1,491 | 1,521 | 1,491 | 1,520 | 700 |
| 2008/01/24 | 1,509 | 1,511 | 1,499 | 1,500 | 800 |
| 2008/01/23 | 1,472 | 1,540 | 1,460 | 1,540 | 2,100 |
| 2008/01/22 | 1,500 | 1,500 | 1,493 | 1,493 | 300 |
| 2008/01/21 | 1,500 | 1,590 | 1,500 | 1,590 | 200 |
| 2008/01/18 | 1,560 | 1,561 | 1,480 | 1,520 | 9,100 |
| 2008/01/17 | 1,540 | 1,560 | 1,540 | 1,560 | 700 |
| 2008/01/16 | 1,555 | 1,555 | 1,539 | 1,540 | 500 |
| 2008/01/15 | 1,585 | 1,645 | 1,579 | 1,580 | 600 |
| 2008/01/11 | 1,600 | 1,601 | 1,589 | 1,590 | 800 |
| 2008/01/10 | 1,600 | 1,601 | 1,599 | 1,600 | 2,000 |
| 2008/01/09 | 1,609 | 1,609 | 1,599 | 1,600 | 1,500 |
| 2008/01/08 | 1,601 | 1,610 | 1,601 | 1,610 | 400 |
| 2008/01/07 | 1,640 | 1,645 | 1,640 | 1,645 | 400 |
| 2008/01/04 | 1,644 | 1,645 | 1,644 | 1,645 | 400 |