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