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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,690 | 3,690 | 3,685 | 3,685 | 400 |
| 2016/12/28 | 3,690 | 3,690 | 3,690 | 3,690 | 400 |
| 2016/12/27 | 3,690 | 3,700 | 3,690 | 3,690 | 2,000 |
| 2016/12/26 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2016/12/22 | 3,845 | 3,865 | 3,590 | 3,590 | 1,800 |
| 2016/12/21 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2016/12/20 | 3,465 | 3,540 | 3,460 | 3,535 | 800 |
| 2016/12/19 | 3,515 | 3,640 | 3,515 | 3,640 | 5,000 |
| 2016/12/16 | 3,495 | 3,515 | 3,450 | 3,515 | 1,500 |
| 2016/12/15 | 3,495 | 3,495 | 3,495 | 3,495 | 700 |
| 2016/12/14 | 3,490 | 3,490 | 3,440 | 3,470 | 1,300 |
| 2016/12/13 | 3,380 | 3,495 | 3,380 | 3,490 | 700 |
| 2016/12/12 | 3,440 | 3,440 | 3,380 | 3,380 | 700 |
| 2016/12/08 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2016/12/07 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2016/12/06 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2016/12/02 | 3,395 | 3,395 | 3,340 | 3,370 | 500 |
| 2016/12/01 | 3,400 | 3,400 | 3,340 | 3,340 | 1,100 |
| 2016/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2016/11/29 | 3,400 | 3,400 | 3,385 | 3,385 | 800 |
| 2016/11/28 | 3,385 | 3,400 | 3,385 | 3,400 | 400 |
| 2016/11/24 | 3,400 | 3,400 | 3,330 | 3,330 | 700 |
| 2016/11/22 | 3,430 | 3,430 | 3,400 | 3,400 | 1,200 |
| 2016/11/21 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2016/11/18 | 3,605 | 3,615 | 3,500 | 3,500 | 6,300 |
| 2016/11/17 | 3,500 | 3,570 | 3,500 | 3,570 | 500 |
| 2016/11/16 | 3,535 | 3,535 | 3,535 | 3,535 | 300 |
| 2016/11/14 | 3,560 | 3,560 | 3,535 | 3,535 | 900 |
| 2016/11/10 | 3,535 | 3,540 | 3,535 | 3,535 | 300 |
| 2016/11/09 | 3,505 | 3,505 | 3,505 | 3,505 | 400 |
| 2016/11/08 | 3,620 | 3,620 | 3,550 | 3,550 | 300 |
| 2016/11/07 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2016/11/04 | 3,675 | 3,675 | 3,670 | 3,670 | 300 |
| 2016/11/01 | 3,770 | 3,770 | 3,765 | 3,765 | 1,700 |
| 2016/10/31 | 3,720 | 3,840 | 3,700 | 3,765 | 1,700 |
| 2016/10/28 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 2016/10/27 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2016/10/26 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2016/10/25 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2016/10/24 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2016/10/21 | 3,585 | 3,600 | 3,585 | 3,600 | 500 |
| 2016/10/20 | 3,570 | 3,590 | 3,570 | 3,585 | 1,100 |
| 2016/10/19 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2016/10/18 | 3,550 | 3,555 | 3,550 | 3,555 | 200 |
| 2016/10/17 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2016/10/14 | 3,590 | 3,590 | 3,490 | 3,510 | 700 |
| 2016/10/05 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2016/09/30 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2016/09/29 | 3,575 | 3,575 | 3,575 | 3,575 | 1,100 |
| 2016/09/28 | 3,505 | 3,575 | 3,505 | 3,575 | 300 |
| 2016/09/27 | 3,525 | 3,525 | 3,525 | 3,525 | 1,000 |
| 2016/09/26 | 3,490 | 3,535 | 3,490 | 3,525 | 900 |
| 2016/09/23 | 3,460 | 3,490 | 3,460 | 3,490 | 300 |
| 2016/09/21 | 3,460 | 3,470 | 3,460 | 3,460 | 1,200 |
| 2016/09/20 | 3,410 | 3,460 | 3,410 | 3,460 | 300 |
| 2016/09/16 | 3,385 | 3,385 | 3,385 | 3,385 | 600 |
| 2016/09/15 | 3,455 | 3,455 | 3,455 | 3,455 | 200 |
| 2016/09/14 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2016/09/08 | 3,385 | 3,385 | 3,385 | 3,385 | 300 |
| 2016/09/05 | 3,385 | 3,385 | 3,385 | 3,385 | 200 |
| 2016/09/01 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2016/08/30 | 3,375 | 3,400 | 3,375 | 3,375 | 900 |
| 2016/08/29 | 3,370 | 3,375 | 3,370 | 3,375 | 300 |
| 2016/08/26 | 3,300 | 3,310 | 3,300 | 3,305 | 1,000 |
| 2016/08/22 | 3,330 | 3,330 | 3,300 | 3,300 | 300 |
| 2016/08/18 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 2016/08/17 | 3,360 | 3,400 | 3,360 | 3,400 | 1,400 |
| 2016/08/16 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2016/08/12 | 3,400 | 3,400 | 3,330 | 3,330 | 400 |
| 2016/08/09 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2016/08/08 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2016/08/04 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2016/08/03 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2016/08/01 | 3,580 | 3,580 | 3,580 | 3,580 | 300 |
| 2016/07/29 | 3,485 | 3,485 | 3,485 | 3,485 | 400 |
| 2016/07/27 | 3,485 | 3,485 | 3,485 | 3,485 | 300 |
| 2016/07/26 | 3,485 | 3,485 | 3,480 | 3,485 | 600 |
| 2016/07/25 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2016/07/22 | 3,495 | 3,495 | 3,495 | 3,495 | 3,100 |
| 2016/07/21 | 3,515 | 3,515 | 3,495 | 3,495 | 1,700 |
| 2016/07/20 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2016/07/19 | 3,470 | 3,480 | 3,470 | 3,480 | 1,000 |
| 2016/07/15 | 3,420 | 3,480 | 3,420 | 3,460 | 1,800 |
| 2016/07/14 | 3,435 | 3,435 | 3,415 | 3,415 | 200 |
| 2016/07/11 | 3,400 | 3,400 | 3,360 | 3,360 | 200 |
| 2016/07/08 | 3,390 | 3,405 | 3,390 | 3,405 | 200 |
| 2016/07/07 | 3,390 | 3,390 | 3,390 | 3,390 | 300 |
| 2016/07/05 | 3,365 | 3,390 | 3,360 | 3,390 | 400 |
| 2016/07/01 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2016/06/24 | 3,420 | 3,420 | 3,280 | 3,280 | 1,600 |
| 2016/06/23 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2016/06/21 | 3,420 | 3,420 | 3,420 | 3,420 | 300 |
| 2016/06/20 | 3,350 | 3,420 | 3,350 | 3,420 | 400 |
| 2016/06/16 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2016/06/15 | 3,295 | 3,350 | 3,295 | 3,350 | 500 |
| 2016/06/14 | 3,300 | 3,300 | 3,285 | 3,285 | 300 |
| 2016/06/08 | 3,300 | 3,300 | 3,260 | 3,260 | 200 |
| 2016/06/01 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2016/05/31 | 3,330 | 3,380 | 3,330 | 3,330 | 600 |
| 2016/05/27 | 3,330 | 3,330 | 3,330 | 3,330 | 400 |
| 2016/05/26 | 3,300 | 3,330 | 3,300 | 3,330 | 300 |
| 2016/05/25 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2016/05/23 | 3,325 | 3,325 | 3,325 | 3,325 | 200 |
| 2016/05/20 | 3,340 | 3,375 | 3,325 | 3,325 | 2,300 |
| 2016/05/19 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2016/05/18 | 3,250 | 3,300 | 3,250 | 3,300 | 700 |
| 2016/05/17 | 3,235 | 3,235 | 3,235 | 3,235 | 500 |
| 2016/05/10 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2016/05/09 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2016/05/06 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2016/05/02 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2016/04/28 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2016/04/27 | 3,255 | 3,255 | 3,255 | 3,255 | 500 |
| 2016/04/26 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2016/04/22 | 3,255 | 3,255 | 3,255 | 3,255 | 2,400 |
| 2016/04/21 | 3,200 | 3,255 | 3,200 | 3,255 | 400 |
| 2016/04/20 | 3,145 | 3,155 | 3,145 | 3,155 | 1,200 |
| 2016/04/18 | 3,135 | 3,165 | 3,135 | 3,145 | 1,000 |
| 2016/04/15 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2016/04/14 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2016/04/13 | 3,115 | 3,115 | 3,115 | 3,115 | 400 |
| 2016/04/07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2016/04/06 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2016/04/05 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2016/04/01 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2016/03/31 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2016/03/29 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2016/03/28 | 3,200 | 3,210 | 3,200 | 3,210 | 500 |
| 2016/03/25 | 3,190 | 3,200 | 3,190 | 3,200 | 400 |
| 2016/03/24 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2016/03/23 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2016/03/22 | 3,160 | 3,160 | 3,150 | 3,150 | 600 |
| 2016/03/18 | 3,150 | 3,150 | 3,150 | 3,150 | 600 |
| 2016/03/17 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2016/03/15 | 3,100 | 3,105 | 3,100 | 3,100 | 300 |
| 2016/03/14 | 3,060 | 3,060 | 3,060 | 3,060 | 600 |
| 2016/03/03 | 3,165 | 3,165 | 3,145 | 3,145 | 200 |
| 2016/03/02 | 3,080 | 3,145 | 3,080 | 3,145 | 200 |
| 2016/03/01 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2016/02/29 | 2,985 | 2,986 | 2,985 | 2,986 | 200 |
| 2016/02/25 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2016/02/22 | 3,000 | 3,000 | 2,958 | 2,958 | 1,900 |
| 2016/02/19 | 2,958 | 2,958 | 2,958 | 2,958 | 100 |
| 2016/02/18 | 2,908 | 2,920 | 2,908 | 2,920 | 400 |
| 2016/02/12 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 2016/02/10 | 2,931 | 2,931 | 2,930 | 2,930 | 200 |
| 2016/02/09 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2016/02/05 | 3,005 | 3,005 | 3,000 | 3,000 | 200 |
| 2016/02/04 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2016/02/03 | 3,015 | 3,085 | 3,015 | 3,085 | 200 |
| 2016/02/01 | 3,230 | 3,230 | 3,105 | 3,105 | 400 |
| 2016/01/29 | 3,180 | 3,180 | 3,150 | 3,150 | 300 |
| 2016/01/27 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2016/01/26 | 3,150 | 3,150 | 3,150 | 3,150 | 600 |
| 2016/01/22 | 3,150 | 3,150 | 3,150 | 3,150 | 600 |
| 2016/01/21 | 3,220 | 3,220 | 3,150 | 3,220 | 300 |
| 2016/01/20 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2016/01/18 | 3,180 | 3,210 | 3,150 | 3,150 | 1,400 |
| 2016/01/14 | 3,245 | 3,245 | 3,150 | 3,150 | 500 |
| 2016/01/12 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2016/01/07 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2016/01/05 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2016/01/04 | 3,410 | 3,410 | 3,275 | 3,275 | 500 |