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