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 |
|---|---|---|---|---|---|
| 2007/12/28 | 69,500 | 72,100 | 69,500 | 70,500 | 266 |
| 2007/12/27 | 75,000 | 75,800 | 73,000 | 73,500 | 242 |
| 2007/12/26 | 70,300 | 77,500 | 70,300 | 75,000 | 743 |
| 2007/12/25 | 69,500 | 72,000 | 68,000 | 71,100 | 1,124 |
| 2007/12/21 | 67,300 | 70,000 | 66,800 | 69,500 | 1,288 |
| 2007/12/20 | 69,600 | 69,600 | 67,200 | 67,600 | 809 |
| 2007/12/19 | 72,000 | 72,900 | 69,400 | 69,500 | 956 |
| 2007/12/18 | 71,000 | 74,900 | 70,000 | 70,700 | 593 |
| 2007/12/17 | 74,800 | 76,300 | 71,000 | 71,300 | 685 |
| 2007/12/14 | 79,800 | 79,800 | 75,700 | 76,000 | 573 |
| 2007/12/13 | 82,000 | 83,000 | 80,200 | 80,800 | 522 |
| 2007/12/12 | 81,000 | 81,700 | 80,600 | 81,100 | 268 |
| 2007/12/11 | 82,000 | 83,700 | 81,000 | 82,300 | 1,011 |
| 2007/12/10 | 81,100 | 82,000 | 80,000 | 80,800 | 520 |
| 2007/12/07 | 84,000 | 84,600 | 80,700 | 81,800 | 905 |
| 2007/12/06 | 82,100 | 84,700 | 82,100 | 83,700 | 810 |
| 2007/12/05 | 86,700 | 87,000 | 82,200 | 83,100 | 627 |
| 2007/12/04 | 89,000 | 91,000 | 85,500 | 87,700 | 751 |
| 2007/12/03 | 85,500 | 91,500 | 85,500 | 89,000 | 1,528 |
| 2007/11/30 | 81,500 | 85,900 | 81,200 | 85,500 | 1,701 |
| 2007/11/29 | 80,000 | 83,500 | 80,000 | 82,000 | 1,023 |
| 2007/11/28 | 73,000 | 81,500 | 73,000 | 78,200 | 1,061 |
| 2007/11/27 | 72,500 | 73,600 | 72,000 | 73,000 | 224 |
| 2007/11/26 | 71,100 | 73,900 | 71,100 | 73,500 | 287 |
| 2007/11/22 | 69,300 | 71,700 | 69,200 | 71,700 | 594 |
| 2007/11/21 | 73,500 | 74,300 | 70,000 | 71,800 | 851 |
| 2007/11/20 | 71,000 | 74,500 | 67,900 | 74,500 | 1,230 |
| 2007/11/19 | 79,000 | 79,000 | 72,000 | 75,000 | 953 |
| 2007/11/16 | 78,000 | 79,000 | 75,100 | 79,000 | 384 |
| 2007/11/15 | 80,100 | 80,900 | 77,000 | 80,000 | 572 |
| 2007/11/14 | 82,100 | 83,900 | 80,000 | 82,300 | 733 |
| 2007/11/13 | 76,000 | 81,300 | 76,000 | 79,700 | 1,098 |
| 2007/11/12 | 78,900 | 79,000 | 73,800 | 77,500 | 653 |
| 2007/11/09 | 79,500 | 80,600 | 76,200 | 78,000 | 918 |
| 2007/11/08 | 79,900 | 83,500 | 74,000 | 83,400 | 1,414 |
| 2007/11/07 | 86,900 | 87,900 | 79,500 | 83,800 | 1,985 |
| 2007/11/06 | 94,100 | 95,700 | 86,900 | 86,900 | 1,943 |
| 2007/11/05 | 99,700 | 99,700 | 93,000 | 96,900 | 1,770 |
| 2007/11/02 | 98,000 | 102,000 | 96,500 | 99,900 | 1,642 |
| 2007/11/01 | 107,000 | 114,000 | 100,000 | 101,000 | 4,194 |
| 2007/10/31 | 103,000 | 110,000 | 102,000 | 110,000 | 5,112 |
| 2007/10/30 | 101,000 | 101,000 | 97,600 | 99,500 | 1,085 |
| 2007/10/29 | 98,100 | 103,000 | 97,000 | 101,000 | 1,419 |
| 2007/10/26 | 97,000 | 99,000 | 93,500 | 97,100 | 933 |
| 2007/10/25 | 97,500 | 99,100 | 92,200 | 97,000 | 981 |
| 2007/10/24 | 99,300 | 101,000 | 97,000 | 99,400 | 1,310 |
| 2007/10/23 | 101,000 | 105,000 | 95,300 | 99,500 | 1,961 |
| 2007/10/22 | 94,000 | 101,000 | 93,100 | 99,500 | 1,217 |
| 2007/10/19 | 97,500 | 102,000 | 95,000 | 101,000 | 1,583 |
| 2007/10/18 | 92,400 | 96,900 | 90,000 | 95,500 | 1,261 |
| 2007/10/17 | 91,900 | 95,000 | 87,100 | 92,500 | 1,327 |
| 2007/10/16 | 100,000 | 101,000 | 92,000 | 92,800 | 1,820 |
| 2007/10/15 | 108,000 | 111,000 | 100,000 | 105,000 | 3,280 |
| 2007/10/12 | 98,000 | 107,000 | 96,000 | 107,000 | 4,095 |
| 2007/10/11 | 95,900 | 97,500 | 91,000 | 96,500 | 1,272 |
| 2007/10/10 | 98,900 | 98,900 | 91,500 | 94,900 | 2,519 |
| 2007/10/09 | 89,000 | 97,000 | 89,000 | 94,900 | 2,493 |
| 2007/10/05 | 86,300 | 87,900 | 83,500 | 87,900 | 772 |
| 2007/10/04 | 86,800 | 88,500 | 86,000 | 86,200 | 883 |
| 2007/10/03 | 87,800 | 88,500 | 85,300 | 86,800 | 1,122 |
| 2007/10/02 | 89,800 | 89,800 | 85,500 | 88,300 | 1,068 |
| 2007/10/01 | 87,500 | 91,700 | 82,000 | 89,800 | 1,071 |
| 2007/09/28 | 85,000 | 93,600 | 84,500 | 88,200 | 2,101 |
| 2007/09/27 | 82,000 | 84,000 | 80,100 | 84,000 | 1,293 |
| 2007/09/26 | 69,000 | 74,000 | 69,000 | 74,000 | 591 |
| 2007/09/25 | 69,000 | 70,500 | 67,000 | 69,000 | 645 |
| 2007/09/21 | 65,000 | 71,300 | 64,000 | 70,500 | 1,036 |
| 2007/09/20 | 66,100 | 67,700 | 65,000 | 66,300 | 473 |
| 2007/09/19 | 66,500 | 68,000 | 65,700 | 66,600 | 420 |
| 2007/09/18 | 68,100 | 68,100 | 65,000 | 65,000 | 690 |
| 2007/09/14 | 65,800 | 70,500 | 63,900 | 70,500 | 788 |
| 2007/09/13 | 66,000 | 66,000 | 63,100 | 65,600 | 866 |
| 2007/09/12 | 70,400 | 71,300 | 65,500 | 67,000 | 1,042 |
| 2007/09/11 | 65,300 | 71,500 | 61,500 | 71,500 | 1,813 |
| 2007/09/10 | 67,300 | 68,500 | 65,600 | 66,500 | 722 |
| 2007/09/07 | 70,100 | 73,000 | 68,500 | 71,300 | 1,604 |
| 2007/09/06 | 72,000 | 72,600 | 68,600 | 69,100 | 1,558 |
| 2007/09/05 | 78,400 | 78,800 | 72,500 | 76,000 | 1,375 |
| 2007/09/04 | 79,100 | 80,000 | 77,500 | 78,000 | 762 |
| 2007/09/03 | 81,100 | 82,000 | 79,800 | 80,100 | 965 |
| 2007/08/31 | 79,500 | 81,000 | 78,900 | 80,800 | 892 |
| 2007/08/30 | 82,100 | 83,800 | 79,400 | 81,500 | 641 |
| 2007/08/29 | 82,500 | 84,500 | 78,000 | 82,000 | 1,371 |
| 2007/08/28 | 85,500 | 87,500 | 84,300 | 87,500 | 392 |
| 2007/08/27 | 85,500 | 90,000 | 85,000 | 86,500 | 645 |
| 2007/08/24 | 85,600 | 88,800 | 84,000 | 85,000 | 542 |
| 2007/08/23 | 81,000 | 89,000 | 81,000 | 88,000 | 877 |
| 2007/08/22 | 82,300 | 83,500 | 80,100 | 81,300 | 895 |
| 2007/08/21 | 83,500 | 84,300 | 79,400 | 84,000 | 1,069 |
| 2007/08/20 | 87,200 | 87,200 | 83,500 | 84,000 | 1,268 |
| 2007/08/17 | 93,000 | 93,000 | 83,000 | 83,200 | 1,541 |
| 2007/08/16 | 91,000 | 95,000 | 85,000 | 93,000 | 1,986 |
| 2007/08/15 | 103,000 | 107,000 | 98,300 | 103,000 | 976 |
| 2007/08/14 | 104,000 | 105,000 | 103,000 | 105,000 | 315 |
| 2007/08/13 | 105,000 | 110,000 | 98,200 | 104,000 | 1,225 |
| 2007/08/10 | 106,000 | 125,000 | 103,000 | 103,000 | 3,818 |
| 2007/08/09 | 100,000 | 120,000 | 97,000 | 111,000 | 2,528 |
| 2007/08/08 | 98,900 | 105,000 | 90,000 | 104,000 | 2,870 |
| 2007/08/07 | 106,000 | 108,000 | 99,500 | 99,900 | 829 |
| 2007/08/06 | 106,000 | 109,000 | 99,000 | 102,000 | 1,823 |
| 2007/08/03 | 111,000 | 111,000 | 106,000 | 109,000 | 806 |
| 2007/08/02 | 113,000 | 114,000 | 102,000 | 105,000 | 1,709 |
| 2007/08/01 | 120,000 | 122,000 | 111,000 | 111,000 | 1,263 |
| 2007/07/31 | 121,000 | 124,000 | 118,000 | 124,000 | 1,301 |
| 2007/07/30 | 116,000 | 120,000 | 116,000 | 120,000 | 1,047 |
| 2007/07/27 | 121,000 | 125,000 | 121,000 | 122,000 | 875 |
| 2007/07/26 | 132,000 | 132,000 | 125,000 | 129,000 | 799 |
| 2007/07/25 | 130,000 | 132,000 | 127,000 | 130,000 | 735 |
| 2007/07/24 | 133,000 | 134,000 | 130,000 | 132,000 | 1,165 |
| 2007/07/23 | 132,000 | 135,000 | 132,000 | 135,000 | 380 |
| 2007/07/20 | 136,000 | 137,000 | 132,000 | 137,000 | 890 |
| 2007/07/19 | 138,000 | 140,000 | 136,000 | 138,000 | 1,147 |
| 2007/07/18 | 129,000 | 140,000 | 125,000 | 140,000 | 1,815 |
| 2007/07/17 | 133,000 | 134,000 | 129,000 | 129,000 | 898 |
| 2007/07/13 | 137,000 | 143,000 | 131,000 | 133,000 | 1,431 |
| 2007/07/12 | 136,000 | 141,000 | 135,000 | 139,000 | 1,389 |
| 2007/07/11 | 127,000 | 138,000 | 127,000 | 133,000 | 1,110 |
| 2007/07/10 | 133,000 | 134,000 | 128,000 | 131,000 | 1,388 |
| 2007/07/09 | 140,000 | 142,000 | 135,000 | 137,000 | 1,782 |
| 2007/07/06 | 144,000 | 146,000 | 140,000 | 140,000 | 2,694 |
| 2007/07/05 | 140,000 | 152,000 | 138,000 | 142,000 | 11,269 |
| 2007/07/04 | 130,000 | 143,000 | 126,000 | 138,000 | 5,282 |
| 2007/07/03 | 130,000 | 142,000 | 129,000 | 135,000 | 11,149 |
| 2007/07/02 | 107,000 | 124,000 | 105,000 | 124,000 | 8,179 |
| 2007/06/29 | 106,000 | 110,000 | 100,000 | 104,000 | 2,082 |
| 2007/06/28 | 103,000 | 105,000 | 102,000 | 105,000 | 1,062 |
| 2007/06/27 | 107,000 | 107,000 | 102,000 | 103,000 | 741 |
| 2007/06/26 | 109,000 | 110,000 | 103,000 | 105,000 | 1,335 |
| 2007/06/25 | 115,000 | 115,000 | 109,000 | 109,000 | 1,406 |
| 2007/06/22 | 115,000 | 116,000 | 112,000 | 116,000 | 1,047 |
| 2007/06/21 | 117,000 | 118,000 | 113,000 | 117,000 | 2,197 |
| 2007/06/20 | 117,000 | 123,000 | 113,000 | 119,000 | 4,299 |
| 2007/06/19 | 109,000 | 116,000 | 102,000 | 115,000 | 3,165 |
| 2007/06/18 | 111,000 | 114,000 | 107,000 | 109,000 | 5,016 |
| 2007/06/15 | 97,200 | 104,000 | 96,000 | 104,000 | 4,446 |
| 2007/06/14 | 84,000 | 94,000 | 84,000 | 93,900 | 4,054 |
| 2007/06/13 | 78,800 | 86,900 | 78,000 | 84,100 | 1,885 |
| 2007/06/12 | 83,500 | 83,500 | 78,500 | 78,600 | 1,049 |
| 2007/06/11 | 90,000 | 90,500 | 83,800 | 84,300 | 1,315 |
| 2007/06/08 | 92,000 | 93,500 | 87,200 | 90,000 | 2,844 |
| 2007/06/07 | 80,000 | 90,600 | 78,000 | 90,600 | 4,268 |
| 2007/06/06 | 73,000 | 81,200 | 70,300 | 80,600 | 2,836 |
| 2007/06/05 | 68,500 | 73,000 | 68,500 | 73,000 | 1,278 |
| 2007/06/04 | 71,000 | 71,700 | 67,000 | 68,000 | 572 |
| 2007/06/01 | 68,000 | 69,000 | 67,000 | 69,000 | 506 |
| 2007/05/31 | 71,600 | 73,500 | 67,000 | 69,000 | 1,027 |
| 2007/05/30 | 76,000 | 76,700 | 70,000 | 71,300 | 2,368 |
| 2007/05/29 | 69,300 | 73,500 | 69,300 | 73,500 | 922 |
| 2007/05/28 | 68,500 | 71,700 | 68,000 | 69,500 | 1,314 |
| 2007/05/25 | 61,000 | 68,000 | 60,500 | 67,000 | 776 |
| 2007/05/24 | 67,800 | 68,800 | 64,300 | 64,300 | 1,331 |
| 2007/05/23 | 66,800 | 69,300 | 66,300 | 69,300 | 1,161 |
| 2007/05/22 | 59,900 | 64,300 | 57,000 | 64,300 | 1,846 |
| 2007/05/21 | 62,000 | 62,000 | 58,400 | 59,400 | 1,192 |
| 2007/05/18 | 66,000 | 66,000 | 62,900 | 62,900 | 1,440 |
| 2007/05/17 | 67,100 | 69,600 | 67,100 | 67,900 | 910 |
| 2007/05/16 | 73,000 | 74,000 | 66,100 | 66,100 | 1,116 |
| 2007/05/15 | 72,000 | 75,000 | 65,200 | 75,000 | 2,719 |
| 2007/05/14 | 80,500 | 80,500 | 75,100 | 75,200 | 1,156 |
| 2007/05/11 | 80,000 | 82,000 | 80,000 | 82,000 | 654 |
| 2007/05/10 | 82,500 | 83,500 | 81,000 | 83,000 | 833 |
| 2007/05/09 | 83,000 | 84,000 | 82,100 | 83,400 | 705 |
| 2007/05/08 | 84,500 | 85,000 | 82,300 | 85,000 | 829 |
| 2007/05/07 | 87,900 | 88,000 | 84,500 | 85,100 | 1,014 |
| 2007/05/02 | 88,000 | 88,100 | 85,800 | 86,000 | 1,116 |
| 2007/05/01 | 92,200 | 93,200 | 86,100 | 90,000 | 782 |
| 2007/04/27 | 90,700 | 94,000 | 90,700 | 92,000 | 959 |
| 2007/04/26 | 86,000 | 90,000 | 86,000 | 89,700 | 768 |
| 2007/04/25 | 85,400 | 88,000 | 84,500 | 86,700 | 933 |
| 2007/04/24 | 83,000 | 87,000 | 82,600 | 85,000 | 1,057 |
| 2007/04/23 | 88,000 | 89,600 | 81,500 | 85,100 | 1,193 |
| 2007/04/20 | 87,600 | 91,000 | 86,500 | 89,000 | 1,080 |
| 2007/04/19 | 89,900 | 89,900 | 84,000 | 87,600 | 2,168 |
| 2007/04/18 | 95,500 | 95,500 | 90,000 | 90,500 | 1,117 |
| 2007/04/17 | 96,600 | 98,500 | 95,200 | 96,200 | 814 |
| 2007/04/16 | 101,000 | 101,000 | 95,000 | 96,600 | 1,068 |
| 2007/04/13 | 105,000 | 105,000 | 102,000 | 103,000 | 488 |
| 2007/04/12 | 107,000 | 107,000 | 103,000 | 103,000 | 418 |
| 2007/04/11 | 110,000 | 110,000 | 107,000 | 107,000 | 209 |
| 2007/04/10 | 109,000 | 110,000 | 108,000 | 110,000 | 335 |
| 2007/04/09 | 113,000 | 113,000 | 109,000 | 109,000 | 732 |
| 2007/04/06 | 116,000 | 116,000 | 111,000 | 112,000 | 614 |
| 2007/04/05 | 111,000 | 116,000 | 111,000 | 116,000 | 1,003 |
| 2007/04/04 | 114,000 | 114,000 | 110,000 | 111,000 | 610 |
| 2007/04/03 | 108,000 | 116,000 | 106,000 | 114,000 | 1,455 |
| 2007/04/02 | 108,000 | 110,000 | 105,000 | 108,000 | 828 |
| 2007/03/30 | 111,000 | 111,000 | 108,000 | 108,000 | 597 |
| 2007/03/29 | 114,000 | 114,000 | 110,000 | 111,000 | 547 |
| 2007/03/28 | 115,000 | 115,000 | 113,000 | 114,000 | 519 |
| 2007/03/27 | 112,000 | 114,000 | 111,000 | 114,000 | 748 |
| 2007/03/26 | 111,000 | 115,000 | 109,000 | 111,000 | 966 |
| 2007/03/23 | 115,000 | 115,000 | 111,000 | 112,000 | 728 |
| 2007/03/22 | 119,000 | 119,000 | 114,000 | 116,000 | 957 |
| 2007/03/20 | 111,000 | 114,000 | 111,000 | 113,000 | 1,121 |
| 2007/03/19 | 115,000 | 115,000 | 110,000 | 111,000 | 723 |
| 2007/03/16 | 117,000 | 117,000 | 113,000 | 116,000 | 777 |
| 2007/03/15 | 121,000 | 122,000 | 117,000 | 117,000 | 535 |
| 2007/03/14 | 118,000 | 120,000 | 117,000 | 120,000 | 631 |
| 2007/03/13 | 122,000 | 125,000 | 121,000 | 122,000 | 766 |
| 2007/03/12 | 122,000 | 123,000 | 120,000 | 120,000 | 580 |
| 2007/03/09 | 123,000 | 123,000 | 121,000 | 121,000 | 1,045 |
| 2007/03/08 | 122,000 | 124,000 | 118,000 | 122,000 | 1,681 |
| 2007/03/07 | 130,000 | 132,000 | 122,000 | 124,000 | 2,181 |
| 2007/03/06 | 120,000 | 131,000 | 118,000 | 127,000 | 3,316 |
| 2007/03/05 | 127,000 | 127,000 | 113,000 | 113,000 | 2,944 |
| 2007/03/02 | 135,000 | 135,000 | 127,000 | 129,000 | 3,094 |
| 2007/03/01 | 145,000 | 146,000 | 135,000 | 137,000 | 2,502 |
| 2007/02/28 | 134,000 | 145,000 | 134,000 | 144,000 | 2,853 |
| 2007/02/27 | 160,000 | 160,000 | 148,000 | 151,000 | 2,845 |
| 2007/02/26 | 164,000 | 166,000 | 160,000 | 160,000 | 999 |
| 2007/02/23 | 164,000 | 166,000 | 163,000 | 165,000 | 1,558 |
| 2007/02/22 | 162,000 | 168,000 | 161,000 | 162,000 | 2,593 |
| 2007/02/21 | 162,000 | 163,000 | 160,000 | 162,000 | 493 |
| 2007/02/20 | 162,000 | 162,000 | 160,000 | 162,000 | 450 |
| 2007/02/19 | 162,000 | 163,000 | 159,000 | 160,000 | 582 |
| 2007/02/16 | 162,000 | 165,000 | 159,000 | 163,000 | 1,133 |
| 2007/02/15 | 160,000 | 165,000 | 157,000 | 163,000 | 1,188 |
| 2007/02/14 | 167,000 | 167,000 | 158,000 | 161,000 | 1,722 |
| 2007/02/13 | 162,000 | 168,000 | 160,000 | 164,000 | 2,091 |
| 2007/02/09 | 159,000 | 166,000 | 156,000 | 162,000 | 4,404 |
| 2007/02/08 | 160,000 | 175,000 | 155,000 | 155,000 | 10,990 |
| 2007/02/07 | 152,000 | 153,000 | 151,000 | 151,000 | 353 |
| 2007/02/06 | 152,000 | 154,000 | 150,000 | 151,000 | 379 |
| 2007/02/05 | 152,000 | 155,000 | 150,000 | 151,000 | 785 |
| 2007/02/02 | 153,000 | 161,000 | 152,000 | 152,000 | 1,215 |
| 2007/02/01 | 157,000 | 157,000 | 153,000 | 154,000 | 474 |
| 2007/01/31 | 159,000 | 159,000 | 154,000 | 157,000 | 542 |
| 2007/01/30 | 166,000 | 166,000 | 159,000 | 161,000 | 421 |
| 2007/01/29 | 162,000 | 167,000 | 162,000 | 166,000 | 453 |
| 2007/01/26 | 167,000 | 167,000 | 162,000 | 164,000 | 501 |
| 2007/01/25 | 171,000 | 172,000 | 166,000 | 168,000 | 474 |
| 2007/01/24 | 172,000 | 173,000 | 168,000 | 168,000 | 438 |
| 2007/01/23 | 171,000 | 178,000 | 170,000 | 172,000 | 629 |
| 2007/01/22 | 182,000 | 182,000 | 171,000 | 172,000 | 1,463 |
| 2007/01/19 | 167,000 | 176,000 | 165,000 | 172,000 | 2,509 |
| 2007/01/18 | 158,000 | 164,000 | 156,000 | 164,000 | 761 |
| 2007/01/17 | 153,000 | 160,000 | 153,000 | 158,000 | 469 |
| 2007/01/16 | 148,000 | 156,000 | 148,000 | 156,000 | 570 |
| 2007/01/15 | 155,000 | 159,000 | 155,000 | 156,000 | 337 |
| 2007/01/12 | 150,000 | 157,000 | 148,000 | 157,000 | 577 |
| 2007/01/11 | 149,000 | 154,000 | 149,000 | 151,000 | 165 |
| 2007/01/10 | 153,000 | 154,000 | 149,000 | 150,000 | 418 |
| 2007/01/09 | 156,000 | 156,000 | 153,000 | 154,000 | 343 |
| 2007/01/05 | 158,000 | 159,000 | 158,000 | 159,000 | 188 |
| 2007/01/04 | 162,000 | 164,000 | 160,000 | 161,000 | 144 |