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 |
|---|---|---|---|---|---|
| 2006/12/29 | 159,000 | 165,000 | 156,000 | 165,000 | 390 |
| 2006/12/28 | 165,000 | 165,000 | 159,000 | 162,000 | 208 |
| 2006/12/27 | 166,000 | 166,000 | 161,000 | 162,000 | 330 |
| 2006/12/26 | 157,000 | 169,000 | 146,000 | 168,000 | 1,296 |
| 2006/12/25 | 168,000 | 168,000 | 157,000 | 158,000 | 1,415 |
| 2006/12/22 | 172,000 | 172,000 | 168,000 | 170,000 | 761 |
| 2006/12/21 | 174,000 | 176,000 | 171,000 | 172,000 | 1,044 |
| 2006/12/20 | 172,000 | 174,000 | 172,000 | 173,000 | 485 |
| 2006/12/19 | 173,000 | 176,000 | 170,000 | 171,000 | 980 |
| 2006/12/18 | 171,000 | 176,000 | 171,000 | 172,000 | 835 |
| 2006/12/15 | 173,000 | 175,000 | 172,000 | 173,000 | 664 |
| 2006/12/14 | 171,000 | 175,000 | 170,000 | 172,000 | 829 |
| 2006/12/13 | 175,000 | 175,000 | 170,000 | 170,000 | 946 |
| 2006/12/12 | 174,000 | 182,000 | 173,000 | 177,000 | 2,486 |
| 2006/12/11 | 174,000 | 176,000 | 171,000 | 176,000 | 662 |
| 2006/12/08 | 174,000 | 175,000 | 171,000 | 174,000 | 713 |
| 2006/12/07 | 176,000 | 178,000 | 173,000 | 174,000 | 605 |
| 2006/12/06 | 171,000 | 178,000 | 171,000 | 175,000 | 1,000 |
| 2006/12/05 | 177,000 | 177,000 | 171,000 | 172,000 | 1,718 |
| 2006/12/04 | 174,000 | 179,000 | 171,000 | 177,000 | 923 |
| 2006/12/01 | 178,000 | 183,000 | 174,000 | 176,000 | 1,684 |
| 2006/11/30 | 174,000 | 186,000 | 173,000 | 177,000 | 4,402 |
| 2006/11/29 | 172,000 | 178,000 | 172,000 | 174,000 | 811 |
| 2006/11/28 | 176,000 | 179,000 | 172,000 | 172,000 | 1,326 |
| 2006/11/27 | 168,000 | 181,000 | 165,000 | 179,000 | 2,237 |
| 2006/11/24 | 164,000 | 170,000 | 161,000 | 168,000 | 567 |
| 2006/11/22 | 154,000 | 170,000 | 154,000 | 167,000 | 1,381 |
| 2006/11/21 | 155,000 | 158,000 | 149,000 | 157,000 | 1,549 |
| 2006/11/20 | 159,000 | 159,000 | 148,000 | 159,000 | 1,103 |
| 2006/11/17 | 158,000 | 160,000 | 154,000 | 159,000 | 1,067 |
| 2006/11/16 | 158,000 | 162,000 | 153,000 | 161,000 | 1,098 |
| 2006/11/15 | 157,000 | 171,000 | 155,000 | 161,000 | 3,318 |
| 2006/11/14 | 153,000 | 158,000 | 152,000 | 155,000 | 363 |
| 2006/11/13 | 153,000 | 157,000 | 148,000 | 150,000 | 703 |
| 2006/11/10 | 148,000 | 166,000 | 148,000 | 152,000 | 2,866 |
| 2006/11/09 | 148,000 | 160,000 | 146,000 | 152,000 | 1,838 |
| 2006/11/08 | 153,000 | 156,000 | 150,000 | 150,000 | 744 |
| 2006/11/07 | 159,000 | 160,000 | 153,000 | 154,000 | 393 |
| 2006/11/06 | 157,000 | 162,000 | 156,000 | 158,000 | 236 |
| 2006/11/02 | 157,000 | 161,000 | 155,000 | 160,000 | 794 |
| 2006/11/01 | 168,000 | 169,000 | 163,000 | 163,000 | 501 |
| 2006/10/31 | 165,000 | 173,000 | 163,000 | 167,000 | 897 |
| 2006/10/30 | 168,000 | 172,000 | 164,000 | 166,000 | 1,091 |
| 2006/10/27 | 179,000 | 180,000 | 172,000 | 175,000 | 1,974 |
| 2006/10/26 | 162,000 | 184,000 | 162,000 | 181,000 | 8,179 |
| 2006/10/25 | 155,000 | 157,000 | 152,000 | 154,000 | 806 |
| 2006/10/24 | 158,000 | 160,000 | 151,000 | 152,000 | 1,304 |
| 2006/10/23 | 165,000 | 165,000 | 154,000 | 159,000 | 1,835 |
| 2006/10/20 | 175,000 | 176,000 | 164,000 | 166,000 | 1,268 |
| 2006/10/19 | 174,000 | 184,000 | 172,000 | 177,000 | 3,377 |
| 2006/10/18 | 146,000 | 167,000 | 143,000 | 165,000 | 3,443 |
| 2006/10/17 | 133,000 | 153,000 | 133,000 | 148,000 | 5,595 |
| 2006/10/16 | 123,000 | 135,000 | 123,000 | 133,000 | 2,986 |
| 2006/10/13 | 109,000 | 127,000 | 109,000 | 125,000 | 5,154 |
| 2006/10/12 | 110,000 | 110,000 | 103,000 | 107,000 | 1,528 |
| 2006/10/11 | 111,000 | 114,000 | 103,000 | 106,000 | 2,124 |
| 2006/10/10 | 121,000 | 127,000 | 117,000 | 118,000 | 1,069 |
| 2006/10/06 | 132,000 | 132,000 | 126,000 | 128,000 | 376 |
| 2006/10/05 | 132,000 | 135,000 | 130,000 | 131,000 | 373 |
| 2006/10/04 | 139,000 | 139,000 | 130,000 | 132,000 | 580 |
| 2006/10/03 | 139,000 | 140,000 | 135,000 | 139,000 | 415 |
| 2006/10/02 | 143,000 | 145,000 | 139,000 | 140,000 | 896 |
| 2006/09/29 | 139,000 | 150,000 | 138,000 | 147,000 | 2,902 |
| 2006/09/28 | 132,000 | 136,000 | 130,000 | 133,000 | 721 |
| 2006/09/27 | 125,000 | 130,000 | 125,000 | 128,000 | 524 |
| 2006/09/26 | 130,000 | 130,000 | 124,000 | 127,000 | 833 |
| 2006/09/25 | 131,000 | 134,000 | 123,000 | 124,000 | 1,951 |
| 2006/09/22 | 142,000 | 144,000 | 138,000 | 138,000 | 908 |
| 2006/09/21 | 145,000 | 149,000 | 134,000 | 149,000 | 1,901 |
| 2006/09/20 | 155,000 | 155,000 | 145,000 | 147,000 | 991 |
| 2006/09/19 | 157,000 | 160,000 | 154,000 | 156,000 | 559 |
| 2006/09/15 | 157,000 | 160,000 | 155,000 | 159,000 | 419 |
| 2006/09/14 | 159,000 | 161,000 | 157,000 | 157,000 | 513 |
| 2006/09/13 | 166,000 | 170,000 | 160,000 | 160,000 | 1,033 |
| 2006/09/12 | 169,000 | 169,000 | 165,000 | 167,000 | 621 |
| 2006/09/11 | 174,000 | 174,000 | 169,000 | 170,000 | 300 |
| 2006/09/08 | 171,000 | 173,000 | 168,000 | 173,000 | 475 |
| 2006/09/07 | 172,000 | 177,000 | 170,000 | 170,000 | 1,737 |
| 2006/09/06 | 173,000 | 174,000 | 172,000 | 172,000 | 398 |
| 2006/09/05 | 175,000 | 175,000 | 170,000 | 171,000 | 1,028 |
| 2006/09/04 | 176,000 | 177,000 | 172,000 | 174,000 | 774 |
| 2006/09/01 | 173,000 | 183,000 | 173,000 | 174,000 | 1,857 |
| 2006/08/31 | 177,000 | 178,000 | 173,000 | 173,000 | 504 |
| 2006/08/30 | 183,000 | 183,000 | 177,000 | 177,000 | 663 |
| 2006/08/29 | 177,000 | 184,000 | 176,000 | 183,000 | 1,415 |
| 2006/08/28 | 185,000 | 187,000 | 172,000 | 175,000 | 1,702 |
| 2006/08/25 | 194,000 | 196,000 | 181,000 | 184,000 | 1,542 |
| 2006/08/24 | 198,000 | 205,000 | 191,000 | 193,000 | 1,730 |
| 2006/08/23 | 194,000 | 208,000 | 194,000 | 201,000 | 3,214 |
| 2006/08/22 | 190,000 | 194,000 | 183,000 | 194,000 | 3,054 |
| 2006/08/21 | 172,000 | 197,000 | 168,000 | 192,000 | 5,552 |
| 2006/08/18 | 165,000 | 170,000 | 161,000 | 167,000 | 2,398 |
| 2006/08/17 | 159,000 | 167,000 | 156,000 | 166,000 | 9,857 |
| 2006/08/16 | 156,000 | 156,000 | 156,000 | 156,000 | 864 |
| 2006/08/15 | 179,000 | 187,000 | 178,000 | 186,000 | 1,011 |
| 2006/08/14 | 180,000 | 180,000 | 176,000 | 177,000 | 306 |
| 2006/08/11 | 176,000 | 182,000 | 176,000 | 178,000 | 827 |
| 2006/08/10 | 175,000 | 177,000 | 174,000 | 175,000 | 236 |
| 2006/08/09 | 173,000 | 177,000 | 173,000 | 176,000 | 348 |
| 2006/08/08 | 176,000 | 180,000 | 173,000 | 175,000 | 600 |
| 2006/08/07 | 183,000 | 183,000 | 176,000 | 176,000 | 488 |
| 2006/08/04 | 182,000 | 184,000 | 179,000 | 183,000 | 464 |
| 2006/08/03 | 186,000 | 191,000 | 178,000 | 179,000 | 1,559 |
| 2006/08/02 | 173,000 | 186,000 | 173,000 | 183,000 | 1,659 |
| 2006/08/01 | 174,000 | 178,000 | 174,000 | 175,000 | 702 |
| 2006/07/31 | 176,000 | 178,000 | 174,000 | 174,000 | 592 |
| 2006/07/28 | 173,000 | 175,000 | 171,000 | 172,000 | 593 |
| 2006/07/27 | 174,000 | 178,000 | 169,000 | 171,000 | 931 |
| 2006/07/26 | 174,000 | 192,000 | 170,000 | 172,000 | 3,563 |
| 2006/07/25 | 180,000 | 180,000 | 172,000 | 173,000 | 838 |
| 2006/07/24 | 173,000 | 175,000 | 170,000 | 171,000 | 609 |
| 2006/07/21 | 174,000 | 180,000 | 174,000 | 176,000 | 743 |
| 2006/07/20 | 175,000 | 187,000 | 171,000 | 183,000 | 1,822 |
| 2006/07/19 | 180,000 | 180,000 | 166,000 | 167,000 | 2,117 |
| 2006/07/18 | 193,000 | 194,000 | 174,000 | 178,000 | 1,259 |
| 2006/07/14 | 194,000 | 200,000 | 194,000 | 194,000 | 1,147 |
| 2006/07/13 | 201,000 | 206,000 | 198,000 | 199,000 | 936 |
| 2006/07/12 | 209,000 | 211,000 | 205,000 | 205,000 | 897 |
| 2006/07/11 | 218,000 | 218,000 | 207,000 | 208,000 | 964 |
| 2006/07/10 | 211,000 | 216,000 | 207,000 | 214,000 | 1,812 |
| 2006/07/07 | 234,000 | 237,000 | 218,000 | 219,000 | 2,069 |
| 2006/07/06 | 245,000 | 246,000 | 229,000 | 230,000 | 999 |
| 2006/07/05 | 240,000 | 250,000 | 237,000 | 245,000 | 1,093 |
| 2006/07/04 | 254,000 | 259,000 | 245,000 | 247,000 | 2,733 |
| 2006/07/03 | 231,000 | 259,000 | 231,000 | 251,000 | 9,258 |
| 2006/06/30 | 217,000 | 237,000 | 209,000 | 221,000 | 4,641 |
| 2006/06/29 | 216,000 | 217,000 | 208,000 | 214,000 | 498 |
| 2006/06/28 | 216,000 | 217,000 | 211,000 | 212,000 | 772 |
| 2006/06/27 | 228,000 | 228,000 | 220,000 | 220,000 | 577 |
| 2006/06/26 | 225,000 | 232,000 | 224,000 | 227,000 | 526 |
| 2006/06/23 | 222,000 | 226,000 | 220,000 | 224,000 | 410 |
| 2006/06/22 | 226,000 | 232,000 | 223,000 | 226,000 | 447 |
| 2006/06/21 | 224,000 | 226,000 | 221,000 | 223,000 | 389 |
| 2006/06/20 | 230,000 | 230,000 | 222,000 | 223,000 | 585 |
| 2006/06/19 | 232,000 | 235,000 | 227,000 | 234,000 | 615 |
| 2006/06/16 | 243,000 | 245,000 | 231,000 | 235,000 | 1,134 |
| 2006/06/15 | 239,000 | 239,000 | 228,000 | 233,000 | 1,175 |
| 2006/06/14 | 203,000 | 227,000 | 203,000 | 227,000 | 1,201 |
| 2006/06/13 | 206,000 | 214,000 | 203,000 | 205,000 | 683 |
| 2006/06/12 | 199,000 | 215,000 | 198,000 | 209,000 | 928 |
| 2006/06/09 | 209,000 | 210,000 | 196,000 | 203,000 | 861 |
| 2006/06/08 | 210,000 | 212,000 | 196,000 | 201,000 | 1,323 |
| 2006/06/07 | 215,000 | 224,000 | 212,000 | 216,000 | 1,095 |
| 2006/06/06 | 215,000 | 222,000 | 208,000 | 215,000 | 1,592 |
| 2006/06/05 | 206,000 | 219,000 | 200,000 | 215,000 | 2,179 |
| 2006/06/02 | 197,000 | 203,000 | 175,000 | 198,000 | 3,205 |
| 2006/06/01 | 217,000 | 221,000 | 204,000 | 204,000 | 776 |
| 2006/05/31 | 200,000 | 225,000 | 198,000 | 213,000 | 1,705 |
| 2006/05/30 | 216,000 | 218,000 | 207,000 | 212,000 | 1,486 |
| 2006/05/29 | 232,000 | 233,000 | 223,000 | 223,000 | 998 |
| 2006/05/26 | 239,000 | 242,000 | 231,000 | 231,000 | 832 |
| 2006/05/25 | 241,000 | 247,000 | 237,000 | 237,000 | 841 |
| 2006/05/24 | 238,000 | 245,000 | 233,000 | 240,000 | 740 |
| 2006/05/23 | 245,000 | 245,000 | 237,000 | 238,000 | 1,077 |
| 2006/05/22 | 250,000 | 266,000 | 247,000 | 248,000 | 2,932 |
| 2006/05/19 | 232,000 | 244,000 | 231,000 | 242,000 | 2,058 |
| 2006/05/18 | 219,000 | 237,000 | 215,000 | 230,000 | 1,606 |
| 2006/05/17 | 239,000 | 242,000 | 216,000 | 231,000 | 3,428 |
| 2006/05/16 | 267,000 | 268,000 | 239,000 | 243,000 | 4,346 |
| 2006/05/15 | 277,000 | 279,000 | 275,000 | 279,000 | 576 |
| 2006/05/12 | 279,000 | 279,000 | 272,000 | 279,000 | 1,677 |
| 2006/05/11 | 305,000 | 305,000 | 280,000 | 287,000 | 1,334 |
| 2006/05/10 | 308,000 | 310,000 | 302,000 | 304,000 | 492 |
| 2006/05/09 | 311,000 | 313,000 | 310,000 | 311,000 | 256 |
| 2006/05/08 | 313,000 | 314,000 | 310,000 | 310,000 | 323 |
| 2006/05/02 | 310,000 | 312,000 | 306,000 | 310,000 | 363 |
| 2006/05/01 | 314,000 | 314,000 | 307,000 | 310,000 | 176 |
| 2006/04/28 | 310,000 | 316,000 | 303,000 | 316,000 | 472 |
| 2006/04/27 | 317,000 | 317,000 | 311,000 | 311,000 | 282 |
| 2006/04/26 | 318,000 | 321,000 | 305,000 | 317,000 | 1,907 |
| 2006/04/25 | 302,000 | 309,000 | 302,000 | 308,000 | 771 |
| 2006/04/24 | 300,000 | 313,000 | 300,000 | 301,000 | 858 |
| 2006/04/21 | 317,000 | 318,000 | 310,000 | 310,000 | 894 |
| 2006/04/20 | 318,000 | 319,000 | 312,000 | 319,000 | 897 |
| 2006/04/19 | 330,000 | 330,000 | 318,000 | 319,000 | 1,727 |
| 2006/04/18 | 319,000 | 330,000 | 315,000 | 325,000 | 2,093 |
| 2006/04/17 | 347,000 | 347,000 | 321,000 | 324,000 | 1,283 |
| 2006/04/14 | 363,000 | 364,000 | 346,000 | 350,000 | 2,007 |
| 2006/04/13 | 366,000 | 372,000 | 363,000 | 367,000 | 1,547 |
| 2006/04/12 | 355,000 | 368,000 | 353,000 | 362,000 | 1,933 |
| 2006/04/11 | 355,000 | 359,000 | 352,000 | 356,000 | 730 |
| 2006/04/10 | 351,000 | 355,000 | 348,000 | 351,000 | 1,021 |
| 2006/04/07 | 352,000 | 353,000 | 347,000 | 348,000 | 336 |
| 2006/04/06 | 351,000 | 351,000 | 348,000 | 351,000 | 409 |
| 2006/04/05 | 356,000 | 358,000 | 347,000 | 352,000 | 719 |
| 2006/04/04 | 357,000 | 358,000 | 352,000 | 355,000 | 883 |
| 2006/04/03 | 349,000 | 358,000 | 346,000 | 355,000 | 1,332 |
| 2006/03/31 | 345,000 | 346,000 | 341,000 | 344,000 | 529 |
| 2006/03/30 | 344,000 | 346,000 | 340,000 | 344,000 | 1,356 |
| 2006/03/29 | 330,000 | 345,000 | 328,000 | 335,000 | 2,722 |
| 2006/03/28 | 332,000 | 334,000 | 327,000 | 327,000 | 516 |
| 2006/03/27 | 336,000 | 338,000 | 333,000 | 334,000 | 406 |
| 2006/03/24 | 339,000 | 340,000 | 334,000 | 339,000 | 275 |
| 2006/03/23 | 343,000 | 347,000 | 339,000 | 342,000 | 636 |
| 2006/03/22 | 350,000 | 350,000 | 339,000 | 343,000 | 542 |
| 2006/03/20 | 345,000 | 349,000 | 343,000 | 346,000 | 376 |
| 2006/03/17 | 339,000 | 344,000 | 338,000 | 343,000 | 529 |
| 2006/03/16 | 348,000 | 349,000 | 336,000 | 338,000 | 395 |
| 2006/03/15 | 347,000 | 354,000 | 345,000 | 348,000 | 434 |
| 2006/03/14 | 354,000 | 358,000 | 345,000 | 347,000 | 793 |
| 2006/03/13 | 348,000 | 355,000 | 340,000 | 354,000 | 1,239 |
| 2006/03/10 | 320,000 | 340,000 | 319,000 | 338,000 | 1,307 |
| 2006/03/09 | 311,000 | 324,000 | 311,000 | 319,000 | 885 |
| 2006/03/08 | 316,000 | 320,000 | 310,000 | 315,000 | 640 |
| 2006/03/07 | 318,000 | 326,000 | 314,000 | 318,000 | 1,159 |
| 2006/03/06 | 306,000 | 321,000 | 303,000 | 313,000 | 877 |
| 2006/03/03 | 321,000 | 322,000 | 306,000 | 307,000 | 978 |
| 2006/03/02 | 338,000 | 342,000 | 326,000 | 326,000 | 375 |
| 2006/03/01 | 337,000 | 342,000 | 327,000 | 338,000 | 1,039 |
| 2006/02/28 | 350,000 | 350,000 | 336,000 | 342,000 | 431 |
| 2006/02/27 | 359,000 | 361,000 | 341,000 | 345,000 | 898 |
| 2006/02/24 | 350,000 | 363,000 | 344,000 | 360,000 | 1,282 |
| 2006/02/23 | 327,000 | 346,000 | 323,000 | 346,000 | 1,069 |
| 2006/02/22 | 305,000 | 320,000 | 299,000 | 317,000 | 1,661 |
| 2006/02/21 | 263,000 | 304,000 | 263,000 | 304,000 | 2,964 |
| 2006/02/20 | 279,000 | 285,000 | 264,000 | 264,000 | 2,123 |
| 2006/02/17 | 311,000 | 319,000 | 290,000 | 291,000 | 2,585 |
| 2006/02/16 | 331,000 | 337,000 | 318,000 | 318,000 | 1,087 |
| 2006/02/15 | 358,000 | 365,000 | 340,000 | 341,000 | 1,094 |
| 2006/02/14 | 335,000 | 363,000 | 300,000 | 356,000 | 2,312 |
| 2006/02/13 | 376,000 | 376,000 | 346,000 | 350,000 | 1,511 |
| 2006/02/10 | 384,000 | 388,000 | 376,000 | 380,000 | 1,313 |
| 2006/02/09 | 390,000 | 392,000 | 382,000 | 388,000 | 1,246 |
| 2006/02/08 | 395,000 | 396,000 | 387,000 | 387,000 | 1,064 |
| 2006/02/07 | 383,000 | 398,000 | 383,000 | 397,000 | 2,864 |
| 2006/02/06 | 398,000 | 409,000 | 393,000 | 408,000 | 949 |
| 2006/02/03 | 388,000 | 401,000 | 386,000 | 400,000 | 728 |
| 2006/02/02 | 395,000 | 402,000 | 389,000 | 392,000 | 1,449 |
| 2006/02/01 | 401,000 | 403,000 | 394,000 | 398,000 | 1,734 |
| 2006/01/31 | 416,000 | 416,000 | 405,000 | 409,000 | 1,041 |
| 2006/01/30 | 417,000 | 422,000 | 415,000 | 416,000 | 940 |
| 2006/01/27 | 414,000 | 417,000 | 410,000 | 413,000 | 863 |
| 2006/01/26 | 414,000 | 415,000 | 408,000 | 414,000 | 753 |
| 2006/01/25 | 417,000 | 422,000 | 409,000 | 409,000 | 1,488 |
| 2006/01/24 | 395,000 | 407,000 | 395,000 | 407,000 | 1,748 |
| 2006/01/23 | 384,000 | 405,000 | 382,000 | 385,000 | 1,838 |
| 2006/01/20 | 435,000 | 435,000 | 401,000 | 414,000 | 2,165 |
| 2006/01/19 | 388,000 | 425,000 | 383,000 | 411,000 | 2,858 |
| 2006/01/18 | 405,000 | 408,000 | 380,000 | 393,000 | 3,754 |
| 2006/01/17 | 444,000 | 462,000 | 418,000 | 430,000 | 2,892 |
| 2006/01/16 | 453,000 | 470,000 | 452,000 | 468,000 | 2,852 |
| 2006/01/13 | 453,000 | 457,000 | 448,000 | 451,000 | 1,135 |
| 2006/01/12 | 448,000 | 456,000 | 444,000 | 454,000 | 1,390 |
| 2006/01/11 | 450,000 | 450,000 | 441,000 | 448,000 | 1,010 |
| 2006/01/10 | 460,000 | 460,000 | 446,000 | 450,000 | 1,256 |
| 2006/01/06 | 459,000 | 459,000 | 451,000 | 456,000 | 1,383 |
| 2006/01/05 | 461,000 | 465,000 | 445,000 | 459,000 | 2,278 |
| 2006/01/04 | 468,000 | 471,000 | 462,000 | 470,000 | 2,560 |