総医研ホールディングス(2385)の株価時系列情報
総医研ホールディングス(2385)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 455,000 | 459,000 | 448,000 | 453,000 | 2,343 |
| 2005/12/29 | 445,000 | 453,000 | 441,000 | 449,000 | 3,716 |
| 2005/12/28 | 430,000 | 438,000 | 427,000 | 437,000 | 1,631 |
| 2005/12/27 | 428,000 | 433,000 | 425,000 | 425,000 | 1,990 |
| 2005/12/26 | 418,000 | 423,000 | 410,000 | 419,000 | 1,705 |
| 2005/12/22 | 417,000 | 420,000 | 411,000 | 415,000 | 1,108 |
| 2005/12/21 | 431,000 | 432,000 | 418,000 | 419,000 | 2,179 |
| 2005/12/20 | 432,000 | 438,000 | 428,000 | 431,000 | 3,007 |
| 2005/12/19 | 439,000 | 443,000 | 427,000 | 428,000 | 3,969 |
| 2005/12/16 | 411,000 | 436,000 | 408,000 | 425,000 | 7,385 |
| 2005/12/15 | 390,000 | 413,000 | 389,000 | 406,000 | 5,538 |
| 2005/12/14 | 387,000 | 390,000 | 385,000 | 389,000 | 907 |
| 2005/12/13 | 387,000 | 388,000 | 384,000 | 387,000 | 768 |
| 2005/12/12 | 385,000 | 388,000 | 384,000 | 386,000 | 1,075 |
| 2005/12/09 | 383,000 | 386,000 | 382,000 | 384,000 | 827 |
| 2005/12/08 | 385,000 | 389,000 | 383,000 | 383,000 | 705 |
| 2005/12/07 | 387,000 | 389,000 | 384,000 | 385,000 | 675 |
| 2005/12/06 | 391,000 | 392,000 | 386,000 | 387,000 | 1,089 |
| 2005/12/05 | 392,000 | 393,000 | 386,000 | 387,000 | 1,084 |
| 2005/12/02 | 392,000 | 395,000 | 389,000 | 390,000 | 744 |
| 2005/12/01 | 395,000 | 395,000 | 388,000 | 388,000 | 952 |
| 2005/11/30 | 386,000 | 393,000 | 385,000 | 393,000 | 1,453 |
| 2005/11/29 | 386,000 | 387,000 | 384,000 | 385,000 | 641 |
| 2005/11/28 | 384,000 | 386,000 | 384,000 | 385,000 | 701 |
| 2005/11/25 | 382,000 | 384,000 | 381,000 | 382,000 | 512 |
| 2005/11/24 | 387,000 | 387,000 | 381,000 | 382,000 | 1,066 |
| 2005/11/22 | 388,000 | 390,000 | 385,000 | 387,000 | 1,173 |
| 2005/11/21 | 383,000 | 389,000 | 382,000 | 386,000 | 1,259 |
| 2005/11/18 | 381,000 | 385,000 | 381,000 | 381,000 | 561 |
| 2005/11/17 | 382,000 | 383,000 | 380,000 | 381,000 | 442 |
| 2005/11/16 | 381,000 | 386,000 | 379,000 | 382,000 | 927 |
| 2005/11/15 | 380,000 | 381,000 | 378,000 | 379,000 | 569 |
| 2005/11/14 | 382,000 | 383,000 | 380,000 | 381,000 | 584 |
| 2005/11/11 | 381,000 | 383,000 | 380,000 | 382,000 | 506 |
| 2005/11/10 | 383,000 | 383,000 | 379,000 | 381,000 | 697 |
| 2005/11/09 | 386,000 | 386,000 | 376,000 | 381,000 | 1,469 |
| 2005/11/08 | 384,000 | 388,000 | 382,000 | 385,000 | 994 |
| 2005/11/07 | 387,000 | 388,000 | 381,000 | 381,000 | 1,931 |
| 2005/11/04 | 389,000 | 391,000 | 386,000 | 391,000 | 887 |
| 2005/11/02 | 391,000 | 393,000 | 388,000 | 389,000 | 776 |
| 2005/11/01 | 391,000 | 392,000 | 390,000 | 392,000 | 271 |
| 2005/10/31 | 390,000 | 394,000 | 390,000 | 391,000 | 444 |
| 2005/10/28 | 392,000 | 395,000 | 390,000 | 391,000 | 643 |
| 2005/10/27 | 402,000 | 403,000 | 393,000 | 397,000 | 1,032 |
| 2005/10/26 | 403,000 | 408,000 | 398,000 | 402,000 | 2,818 |
| 2005/10/25 | 383,000 | 396,000 | 382,000 | 395,000 | 2,517 |
| 2005/10/24 | 383,000 | 387,000 | 382,000 | 387,000 | 516 |
| 2005/10/21 | 382,000 | 385,000 | 381,000 | 385,000 | 425 |
| 2005/10/20 | 386,000 | 387,000 | 383,000 | 385,000 | 359 |
| 2005/10/19 | 392,000 | 392,000 | 386,000 | 389,000 | 554 |
| 2005/10/18 | 384,000 | 393,000 | 383,000 | 393,000 | 875 |
| 2005/10/17 | 383,000 | 385,000 | 382,000 | 384,000 | 488 |
| 2005/10/14 | 382,000 | 385,000 | 380,000 | 382,000 | 493 |
| 2005/10/13 | 382,000 | 386,000 | 380,000 | 383,000 | 653 |
| 2005/10/12 | 382,000 | 387,000 | 381,000 | 381,000 | 1,088 |
| 2005/10/11 | 390,000 | 391,000 | 383,000 | 386,000 | 716 |
| 2005/10/07 | 390,000 | 393,000 | 387,000 | 389,000 | 392 |
| 2005/10/06 | 394,000 | 394,000 | 390,000 | 391,000 | 398 |
| 2005/10/05 | 395,000 | 398,000 | 394,000 | 396,000 | 467 |
| 2005/10/04 | 398,000 | 398,000 | 394,000 | 398,000 | 647 |
| 2005/10/03 | 401,000 | 401,000 | 395,000 | 395,000 | 865 |
| 2005/09/30 | 378,000 | 395,000 | 375,000 | 393,000 | 1,071 |
| 2005/09/29 | 382,000 | 384,000 | 379,000 | 380,000 | 1,153 |
| 2005/09/28 | 385,000 | 389,000 | 382,000 | 385,000 | 1,196 |
| 2005/09/27 | 398,000 | 399,000 | 380,000 | 390,000 | 1,310 |
| 2005/09/26 | 400,000 | 400,000 | 396,000 | 398,000 | 709 |
| 2005/09/22 | 400,000 | 401,000 | 397,000 | 398,000 | 720 |
| 2005/09/21 | 404,000 | 405,000 | 398,000 | 402,000 | 1,048 |
| 2005/09/20 | 405,000 | 408,000 | 403,000 | 405,000 | 809 |
| 2005/09/16 | 401,000 | 404,000 | 401,000 | 402,000 | 564 |
| 2005/09/15 | 404,000 | 404,000 | 400,000 | 401,000 | 719 |
| 2005/09/14 | 397,000 | 405,000 | 396,000 | 405,000 | 1,400 |
| 2005/09/13 | 399,000 | 400,000 | 396,000 | 397,000 | 1,034 |
| 2005/09/12 | 398,000 | 399,000 | 396,000 | 397,000 | 462 |
| 2005/09/09 | 394,000 | 397,000 | 394,000 | 395,000 | 633 |
| 2005/09/08 | 398,000 | 402,000 | 395,000 | 396,000 | 1,083 |
| 2005/09/07 | 403,000 | 403,000 | 394,000 | 396,000 | 1,211 |
| 2005/09/06 | 405,000 | 406,000 | 400,000 | 401,000 | 815 |
| 2005/09/05 | 406,000 | 408,000 | 403,000 | 406,000 | 720 |
| 2005/09/02 | 410,000 | 411,000 | 405,000 | 409,000 | 1,045 |
| 2005/09/01 | 415,000 | 417,000 | 407,000 | 407,000 | 2,461 |
| 2005/08/31 | 405,000 | 412,000 | 402,000 | 409,000 | 1,591 |
| 2005/08/30 | 403,000 | 408,000 | 399,000 | 405,000 | 1,152 |
| 2005/08/29 | 403,000 | 408,000 | 398,000 | 398,000 | 876 |
| 2005/08/26 | 413,000 | 413,000 | 403,000 | 403,000 | 1,568 |
| 2005/08/25 | 401,000 | 415,000 | 401,000 | 413,000 | 3,586 |
| 2005/08/24 | 391,000 | 405,000 | 391,000 | 400,000 | 2,538 |
| 2005/08/23 | 395,000 | 395,000 | 389,000 | 391,000 | 1,214 |
| 2005/08/22 | 398,000 | 400,000 | 395,000 | 396,000 | 991 |
| 2005/08/19 | 400,000 | 402,000 | 394,000 | 400,000 | 1,392 |
| 2005/08/18 | 390,000 | 407,000 | 390,000 | 404,000 | 1,755 |
| 2005/08/17 | 389,000 | 393,000 | 388,000 | 391,000 | 510 |
| 2005/08/16 | 390,000 | 394,000 | 386,000 | 393,000 | 643 |
| 2005/08/15 | 403,000 | 404,000 | 395,000 | 396,000 | 679 |
| 2005/08/12 | 406,000 | 406,000 | 401,000 | 404,000 | 434 |
| 2005/08/11 | 405,000 | 406,000 | 401,000 | 404,000 | 390 |
| 2005/08/10 | 413,000 | 413,000 | 400,000 | 402,000 | 896 |
| 2005/08/09 | 395,000 | 400,000 | 393,000 | 398,000 | 775 |
| 2005/08/08 | 380,000 | 390,000 | 379,000 | 390,000 | 619 |
| 2005/08/05 | 388,000 | 394,000 | 387,000 | 392,000 | 568 |
| 2005/08/04 | 398,000 | 398,000 | 378,000 | 394,000 | 1,324 |
| 2005/08/03 | 413,000 | 417,000 | 399,000 | 403,000 | 1,091 |
| 2005/08/02 | 425,000 | 426,000 | 414,000 | 416,000 | 702 |
| 2005/08/01 | 430,000 | 434,000 | 423,000 | 426,000 | 1,087 |
| 2005/07/29 | 420,000 | 423,000 | 419,000 | 420,000 | 390 |
| 2005/07/28 | 420,000 | 422,000 | 418,000 | 420,000 | 521 |
| 2005/07/27 | 424,000 | 424,000 | 416,000 | 417,000 | 453 |
| 2005/07/26 | 427,000 | 430,000 | 422,000 | 424,000 | 643 |
| 2005/07/25 | 418,000 | 432,000 | 416,000 | 430,000 | 2,425 |
| 2005/07/22 | 410,000 | 428,000 | 405,000 | 420,000 | 2,844 |
| 2005/07/21 | 418,000 | 421,000 | 405,000 | 410,000 | 1,295 |
| 2005/07/20 | 412,000 | 419,000 | 411,000 | 415,000 | 970 |
| 2005/07/19 | 411,000 | 412,000 | 405,000 | 411,000 | 512 |
| 2005/07/15 | 414,000 | 415,000 | 406,000 | 408,000 | 1,014 |
| 2005/07/14 | 404,000 | 413,000 | 400,000 | 411,000 | 1,323 |
| 2005/07/13 | 403,000 | 404,000 | 398,000 | 403,000 | 482 |
| 2005/07/12 | 407,000 | 408,000 | 398,000 | 401,000 | 912 |
| 2005/07/11 | 394,000 | 400,000 | 392,000 | 400,000 | 686 |
| 2005/07/08 | 393,000 | 395,000 | 388,000 | 390,000 | 770 |
| 2005/07/07 | 399,000 | 400,000 | 395,000 | 395,000 | 463 |
| 2005/07/06 | 396,000 | 398,000 | 394,000 | 397,000 | 472 |
| 2005/07/05 | 401,000 | 403,000 | 392,000 | 393,000 | 787 |
| 2005/07/04 | 404,000 | 406,000 | 400,000 | 401,000 | 756 |
| 2005/07/01 | 406,000 | 410,000 | 401,000 | 406,000 | 774 |
| 2005/06/30 | 418,000 | 418,000 | 409,000 | 409,000 | 880 |
| 2005/06/29 | 430,000 | 434,000 | 415,000 | 419,000 | 1,873 |
| 2005/06/28 | 407,000 | 427,000 | 407,000 | 426,000 | 3,372 |
| 2005/06/27 | 391,000 | 406,000 | 391,000 | 401,000 | 2,363 |
| 2005/06/27 | 1 -> 2.00 分割 | ||||
| 2005/06/24 | 755,000 | 765,000 | 752,000 | 762,000 | 1,356 |
| 2005/06/23 | 763,000 | 769,000 | 760,000 | 765,000 | 869 |
| 2005/06/22 | 772,000 | 772,000 | 759,000 | 763,000 | 653 |
| 2005/06/21 | 775,000 | 779,000 | 764,000 | 771,000 | 772 |
| 2005/06/20 | 751,000 | 770,000 | 749,000 | 769,000 | 1,145 |
| 2005/06/17 | 734,000 | 744,000 | 731,000 | 741,000 | 433 |
| 2005/06/16 | 733,000 | 736,000 | 729,000 | 733,000 | 324 |
| 2005/06/15 | 733,000 | 735,000 | 728,000 | 733,000 | 400 |
| 2005/06/14 | 741,000 | 741,000 | 730,000 | 732,000 | 448 |
| 2005/06/13 | 734,000 | 750,000 | 734,000 | 736,000 | 695 |
| 2005/06/10 | 730,000 | 741,000 | 726,000 | 735,000 | 384 |
| 2005/06/09 | 750,000 | 750,000 | 726,000 | 736,000 | 659 |
| 2005/06/08 | 765,000 | 769,000 | 753,000 | 756,000 | 413 |
| 2005/06/07 | 775,000 | 776,000 | 766,000 | 766,000 | 407 |
| 2005/06/06 | 770,000 | 783,000 | 765,000 | 770,000 | 792 |
| 2005/06/03 | 763,000 | 770,000 | 760,000 | 770,000 | 607 |
| 2005/06/02 | 764,000 | 766,000 | 755,000 | 755,000 | 398 |
| 2005/06/01 | 768,000 | 776,000 | 762,000 | 767,000 | 701 |
| 2005/05/31 | 755,000 | 771,000 | 752,000 | 771,000 | 1,267 |
| 2005/05/30 | 722,000 | 747,000 | 721,000 | 745,000 | 1,398 |
| 2005/05/27 | 719,000 | 729,000 | 712,000 | 716,000 | 667 |
| 2005/05/26 | 723,000 | 732,000 | 712,000 | 722,000 | 762 |
| 2005/05/25 | 751,000 | 755,000 | 722,000 | 733,000 | 957 |
| 2005/05/24 | 761,000 | 774,000 | 752,000 | 752,000 | 825 |
| 2005/05/23 | 780,000 | 785,000 | 761,000 | 763,000 | 600 |
| 2005/05/20 | 787,000 | 791,000 | 770,000 | 777,000 | 918 |
| 2005/05/19 | 780,000 | 795,000 | 776,000 | 787,000 | 1,734 |
| 2005/05/18 | 720,000 | 769,000 | 716,000 | 763,000 | 2,622 |
| 2005/05/17 | 767,000 | 785,000 | 703,000 | 720,000 | 4,111 |
| 2005/05/16 | 814,000 | 838,000 | 755,000 | 760,000 | 4,130 |
| 2005/05/13 | 863,000 | 867,000 | 831,000 | 854,000 | 2,135 |
| 2005/05/12 | 860,000 | 870,000 | 853,000 | 858,000 | 2,456 |
| 2005/05/11 | 839,000 | 892,000 | 830,000 | 852,000 | 8,997 |
| 2005/05/10 | 818,000 | 838,000 | 815,000 | 836,000 | 2,387 |
| 2005/05/09 | 835,000 | 844,000 | 807,000 | 808,000 | 3,416 |
| 2005/05/06 | 793,000 | 814,000 | 786,000 | 806,000 | 2,786 |
| 2005/05/02 | 748,000 | 785,000 | 744,000 | 785,000 | 2,515 |
| 2005/04/28 | 742,000 | 745,000 | 734,000 | 741,000 | 766 |
| 2005/04/27 | 720,000 | 738,000 | 720,000 | 735,000 | 842 |
| 2005/04/26 | 727,000 | 730,000 | 721,000 | 721,000 | 316 |
| 2005/04/25 | 730,000 | 738,000 | 720,000 | 727,000 | 442 |
| 2005/04/22 | 745,000 | 749,000 | 732,000 | 732,000 | 1,276 |
| 2005/04/21 | 704,000 | 731,000 | 681,000 | 730,000 | 845 |
| 2005/04/20 | 733,000 | 741,000 | 717,000 | 717,000 | 1,150 |
| 2005/04/19 | 689,000 | 714,000 | 680,000 | 709,000 | 1,270 |
| 2005/04/18 | 693,000 | 703,000 | 670,000 | 670,000 | 1,523 |
| 2005/04/15 | 738,000 | 740,000 | 715,000 | 723,000 | 1,420 |
| 2005/04/14 | 752,000 | 765,000 | 728,000 | 748,000 | 4,271 |
| 2005/04/13 | 720,000 | 769,000 | 711,000 | 769,000 | 4,704 |
| 2005/04/12 | 743,000 | 755,000 | 702,000 | 704,000 | 4,286 |
| 2005/04/11 | 678,000 | 723,000 | 675,000 | 723,000 | 5,273 |
| 2005/04/08 | 675,000 | 676,000 | 668,000 | 670,000 | 660 |
| 2005/04/07 | 660,000 | 663,000 | 654,000 | 663,000 | 523 |
| 2005/04/06 | 678,000 | 678,000 | 650,000 | 662,000 | 924 |
| 2005/04/05 | 669,000 | 677,000 | 660,000 | 677,000 | 2,093 |
| 2005/04/04 | 638,000 | 662,000 | 635,000 | 659,000 | 1,807 |
| 2005/04/01 | 631,000 | 634,000 | 621,000 | 632,000 | 505 |
| 2005/03/31 | 610,000 | 630,000 | 607,000 | 627,000 | 507 |
| 2005/03/30 | 610,000 | 610,000 | 593,000 | 597,000 | 658 |
| 2005/03/29 | 624,000 | 625,000 | 606,000 | 615,000 | 560 |
| 2005/03/28 | 627,000 | 635,000 | 619,000 | 621,000 | 241 |
| 2005/03/25 | 648,000 | 648,000 | 622,000 | 636,000 | 580 |
| 2005/03/24 | 649,000 | 652,000 | 644,000 | 648,000 | 657 |
| 2005/03/23 | 645,000 | 650,000 | 635,000 | 649,000 | 654 |
| 2005/03/22 | 654,000 | 659,000 | 648,000 | 650,000 | 775 |
| 2005/03/18 | 644,000 | 655,000 | 644,000 | 647,000 | 1,165 |
| 2005/03/17 | 618,000 | 644,000 | 615,000 | 636,000 | 2,151 |
| 2005/03/16 | 614,000 | 617,000 | 605,000 | 616,000 | 786 |
| 2005/03/15 | 601,000 | 615,000 | 597,000 | 611,000 | 928 |
| 2005/03/14 | 598,000 | 598,000 | 585,000 | 595,000 | 498 |
| 2005/03/11 | 574,000 | 583,000 | 573,000 | 581,000 | 226 |
| 2005/03/10 | 580,000 | 580,000 | 573,000 | 575,000 | 310 |
| 2005/03/09 | 595,000 | 596,000 | 581,000 | 583,000 | 362 |
| 2005/03/08 | 571,000 | 586,000 | 569,000 | 586,000 | 655 |
| 2005/03/07 | 600,000 | 600,000 | 585,000 | 586,000 | 510 |
| 2005/03/04 | 604,000 | 606,000 | 598,000 | 602,000 | 576 |
| 2005/03/03 | 612,000 | 612,000 | 603,000 | 607,000 | 342 |
| 2005/03/02 | 622,000 | 625,000 | 610,000 | 612,000 | 473 |
| 2005/03/01 | 609,000 | 624,000 | 605,000 | 622,000 | 447 |
| 2005/02/28 | 618,000 | 618,000 | 606,000 | 609,000 | 437 |
| 2005/02/25 | 622,000 | 624,000 | 612,000 | 612,000 | 353 |
| 2005/02/24 | 622,000 | 629,000 | 611,000 | 616,000 | 500 |
| 2005/02/23 | 618,000 | 626,000 | 615,000 | 620,000 | 604 |
| 2005/02/22 | 616,000 | 627,000 | 613,000 | 627,000 | 1,361 |
| 2005/02/21 | 591,000 | 610,000 | 591,000 | 608,000 | 1,026 |
| 2005/02/18 | 565,000 | 593,000 | 561,000 | 588,000 | 1,005 |
| 2005/02/17 | 575,000 | 575,000 | 555,000 | 558,000 | 967 |
| 2005/02/16 | 567,000 | 590,000 | 563,000 | 577,000 | 1,793 |
| 2005/02/15 | 606,000 | 620,000 | 587,000 | 592,000 | 1,263 |
| 2005/02/14 | 630,000 | 633,000 | 624,000 | 625,000 | 444 |
| 2005/02/10 | 625,000 | 628,000 | 610,000 | 624,000 | 698 |
| 2005/02/09 | 634,000 | 639,000 | 628,000 | 630,000 | 566 |
| 2005/02/08 | 633,000 | 638,000 | 622,000 | 631,000 | 635 |
| 2005/02/07 | 627,000 | 646,000 | 627,000 | 633,000 | 796 |
| 2005/02/04 | 665,000 | 665,000 | 600,000 | 624,000 | 1,759 |
| 2005/02/03 | 660,000 | 670,000 | 659,000 | 660,000 | 849 |
| 2005/02/02 | 664,000 | 667,000 | 650,000 | 657,000 | 1,542 |
| 2005/02/01 | 687,000 | 696,000 | 664,000 | 669,000 | 2,694 |
| 2005/01/31 | 670,000 | 693,000 | 664,000 | 682,000 | 4,599 |
| 2005/01/28 | 655,000 | 662,000 | 641,000 | 654,000 | 3,097 |
| 2005/01/27 | 646,000 | 647,000 | 622,000 | 628,000 | 1,566 |
| 2005/01/26 | 675,000 | 676,000 | 632,000 | 641,000 | 2,502 |
| 2005/01/25 | 655,000 | 679,000 | 654,000 | 662,000 | 4,324 |
| 2005/01/24 | 610,000 | 646,000 | 606,000 | 643,000 | 4,618 |
| 2005/01/21 | 590,000 | 604,000 | 586,000 | 600,000 | 1,204 |
| 2005/01/20 | 605,000 | 613,000 | 598,000 | 600,000 | 1,450 |
| 2005/01/19 | 611,000 | 620,000 | 606,000 | 610,000 | 1,560 |
| 2005/01/18 | 610,000 | 625,000 | 602,000 | 605,000 | 3,673 |
| 2005/01/17 | 584,000 | 607,000 | 580,000 | 603,000 | 3,828 |
| 2005/01/14 | 551,000 | 584,000 | 543,000 | 569,000 | 1,835 |
| 2005/01/13 | 585,000 | 590,000 | 561,000 | 567,000 | 2,059 |
| 2005/01/12 | 585,000 | 595,000 | 571,000 | 581,000 | 3,016 |
| 2005/01/11 | 567,000 | 589,000 | 566,000 | 579,000 | 5,253 |
| 2005/01/07 | 520,000 | 550,000 | 511,000 | 547,000 | 3,472 |
| 2005/01/06 | 525,000 | 526,000 | 508,000 | 516,000 | 2,129 |
| 2005/01/05 | 503,000 | 528,000 | 503,000 | 518,000 | 2,525 |
| 2005/01/04 | 512,000 | 514,000 | 505,000 | 513,000 | 1,150 |