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 |
|---|---|---|---|---|---|
| 2008/12/30 | 8,900 | 9,000 | 8,840 | 8,890 | 548 |
| 2008/12/29 | 8,990 | 9,000 | 8,890 | 8,990 | 232 |
| 2008/12/26 | 9,200 | 9,200 | 8,950 | 8,990 | 530 |
| 2008/12/25 | 9,420 | 9,500 | 9,010 | 9,240 | 571 |
| 2008/12/24 | 9,990 | 10,000 | 9,600 | 9,820 | 581 |
| 2008/12/22 | 10,080 | 10,080 | 9,900 | 9,980 | 647 |
| 2008/12/19 | 10,130 | 10,190 | 10,080 | 10,080 | 197 |
| 2008/12/18 | 10,260 | 10,260 | 10,120 | 10,170 | 121 |
| 2008/12/17 | 10,170 | 10,290 | 10,100 | 10,150 | 393 |
| 2008/12/16 | 10,300 | 10,350 | 10,100 | 10,150 | 363 |
| 2008/12/15 | 10,280 | 10,310 | 10,120 | 10,300 | 325 |
| 2008/12/12 | 10,110 | 10,300 | 10,070 | 10,080 | 405 |
| 2008/12/11 | 10,400 | 10,400 | 10,030 | 10,390 | 300 |
| 2008/12/10 | 10,250 | 10,500 | 10,010 | 10,400 | 542 |
| 2008/12/09 | 10,500 | 10,500 | 10,230 | 10,450 | 117 |
| 2008/12/08 | 10,330 | 10,500 | 10,120 | 10,430 | 177 |
| 2008/12/05 | 10,500 | 10,500 | 10,110 | 10,290 | 117 |
| 2008/12/04 | 10,510 | 10,700 | 10,350 | 10,540 | 151 |
| 2008/12/03 | 10,700 | 10,750 | 10,300 | 10,310 | 210 |
| 2008/12/02 | 10,700 | 10,750 | 10,300 | 10,550 | 102 |
| 2008/12/01 | 10,800 | 11,000 | 10,400 | 10,800 | 210 |
| 2008/11/28 | 11,000 | 11,100 | 10,500 | 10,500 | 180 |
| 2008/11/27 | 11,010 | 11,600 | 10,590 | 10,940 | 207 |
| 2008/11/26 | 11,030 | 11,800 | 10,400 | 10,590 | 302 |
| 2008/11/25 | 11,600 | 12,000 | 11,030 | 11,030 | 275 |
| 2008/11/21 | 11,000 | 11,400 | 10,500 | 11,400 | 244 |
| 2008/11/20 | 12,800 | 13,300 | 11,000 | 11,200 | 390 |
| 2008/11/19 | 13,100 | 13,600 | 12,700 | 13,000 | 279 |
| 2008/11/18 | 14,200 | 14,200 | 12,700 | 13,300 | 263 |
| 2008/11/17 | 14,100 | 14,290 | 13,800 | 14,000 | 38 |
| 2008/11/14 | 13,700 | 14,300 | 13,530 | 13,900 | 99 |
| 2008/11/13 | 13,700 | 14,200 | 13,700 | 13,900 | 181 |
| 2008/11/12 | 15,790 | 15,790 | 14,000 | 14,700 | 321 |
| 2008/11/11 | 15,700 | 15,800 | 15,100 | 15,700 | 101 |
| 2008/11/10 | 15,990 | 15,990 | 14,100 | 15,100 | 274 |
| 2008/11/07 | 13,390 | 15,000 | 13,390 | 14,200 | 217 |
| 2008/11/06 | 13,790 | 15,200 | 13,300 | 14,000 | 383 |
| 2008/11/05 | 13,220 | 14,000 | 13,220 | 14,000 | 305 |
| 2008/11/04 | 12,910 | 13,030 | 12,500 | 13,000 | 261 |
| 2008/10/31 | 13,010 | 13,390 | 12,200 | 12,710 | 338 |
| 2008/10/30 | 10,200 | 12,200 | 10,200 | 12,200 | 547 |
| 2008/10/29 | 10,200 | 10,200 | 10,200 | 10,200 | 167 |
| 2008/10/28 | 8,810 | 9,490 | 8,810 | 9,200 | 902 |
| 2008/10/27 | 12,000 | 12,000 | 10,800 | 10,810 | 310 |
| 2008/10/24 | 12,800 | 13,000 | 11,900 | 12,490 | 158 |
| 2008/10/23 | 12,310 | 12,700 | 12,100 | 12,700 | 264 |
| 2008/10/22 | 12,300 | 12,510 | 12,000 | 12,310 | 235 |
| 2008/10/21 | 12,000 | 12,300 | 11,600 | 12,300 | 310 |
| 2008/10/20 | 11,500 | 11,900 | 11,400 | 11,800 | 117 |
| 2008/10/17 | 12,200 | 12,300 | 10,800 | 10,900 | 444 |
| 2008/10/16 | 11,100 | 11,500 | 11,000 | 11,200 | 248 |
| 2008/10/15 | 11,940 | 12,570 | 11,300 | 11,930 | 400 |
| 2008/10/14 | 12,000 | 12,000 | 10,800 | 11,740 | 738 |
| 2008/10/10 | 10,100 | 10,210 | 10,000 | 10,000 | 1,045 |
| 2008/10/09 | 10,020 | 12,400 | 10,020 | 12,000 | 553 |
| 2008/10/08 | 11,200 | 11,600 | 11,000 | 11,000 | 598 |
| 2008/10/07 | 13,000 | 13,300 | 13,000 | 13,000 | 711 |
| 2008/10/06 | 16,560 | 16,560 | 15,000 | 15,000 | 399 |
| 2008/10/03 | 18,000 | 18,390 | 16,550 | 17,000 | 466 |
| 2008/10/02 | 18,730 | 18,810 | 18,000 | 18,000 | 184 |
| 2008/10/01 | 19,510 | 19,900 | 18,520 | 18,720 | 215 |
| 2008/09/30 | 18,100 | 19,500 | 18,100 | 18,510 | 312 |
| 2008/09/29 | 21,400 | 21,700 | 19,500 | 19,500 | 517 |
| 2008/09/26 | 19,560 | 20,770 | 19,560 | 20,770 | 136 |
| 2008/09/25 | 20,000 | 20,310 | 19,500 | 19,550 | 120 |
| 2008/09/24 | 20,730 | 21,060 | 19,510 | 20,050 | 638 |
| 2008/09/22 | 21,900 | 22,000 | 21,360 | 21,930 | 406 |
| 2008/09/19 | 19,040 | 20,800 | 19,040 | 20,700 | 247 |
| 2008/09/18 | 19,900 | 21,700 | 18,000 | 18,800 | 1,339 |
| 2008/09/17 | 19,200 | 19,800 | 19,100 | 19,700 | 499 |
| 2008/09/16 | 18,000 | 20,000 | 17,500 | 17,800 | 1,210 |
| 2008/09/12 | 18,810 | 19,140 | 18,800 | 19,100 | 152 |
| 2008/09/11 | 19,000 | 19,390 | 18,700 | 18,800 | 62 |
| 2008/09/10 | 18,700 | 19,000 | 18,600 | 19,000 | 88 |
| 2008/09/09 | 19,150 | 19,390 | 18,850 | 19,010 | 56 |
| 2008/09/08 | 18,790 | 19,400 | 18,500 | 19,150 | 205 |
| 2008/09/05 | 19,000 | 19,500 | 18,600 | 19,390 | 165 |
| 2008/09/04 | 19,520 | 19,700 | 19,010 | 19,500 | 117 |
| 2008/09/03 | 19,730 | 20,000 | 19,500 | 19,600 | 190 |
| 2008/09/02 | 19,600 | 20,500 | 19,400 | 20,000 | 316 |
| 2008/09/01 | 19,900 | 19,900 | 19,150 | 19,600 | 270 |
| 2008/08/29 | 19,800 | 20,500 | 19,520 | 19,910 | 269 |
| 2008/08/28 | 20,000 | 20,550 | 19,900 | 20,400 | 423 |
| 2008/08/27 | 18,550 | 19,890 | 18,450 | 19,630 | 255 |
| 2008/08/26 | 18,690 | 18,690 | 18,310 | 18,550 | 201 |
| 2008/08/25 | 19,000 | 19,000 | 18,200 | 18,290 | 165 |
| 2008/08/22 | 19,000 | 19,100 | 18,100 | 18,160 | 351 |
| 2008/08/21 | 20,200 | 20,200 | 19,000 | 19,490 | 568 |
| 2008/08/20 | 20,000 | 20,800 | 20,000 | 20,200 | 736 |
| 2008/08/19 | 21,300 | 22,100 | 21,100 | 21,700 | 281 |
| 2008/08/18 | 20,000 | 22,230 | 20,000 | 21,490 | 746 |
| 2008/08/15 | 23,000 | 23,000 | 23,000 | 23,000 | 219 |
| 2008/08/14 | 26,000 | 26,000 | 26,000 | 26,000 | 162 |
| 2008/08/13 | 29,020 | 29,610 | 29,000 | 29,000 | 68 |
| 2008/08/12 | 30,000 | 30,200 | 29,000 | 29,000 | 101 |
| 2008/08/11 | 29,020 | 30,500 | 28,900 | 30,250 | 95 |
| 2008/08/08 | 29,000 | 29,100 | 28,500 | 29,000 | 72 |
| 2008/08/07 | 29,600 | 29,850 | 28,700 | 29,850 | 131 |
| 2008/08/06 | 29,000 | 29,000 | 28,500 | 29,000 | 315 |
| 2008/08/05 | 29,200 | 29,800 | 28,610 | 29,150 | 208 |
| 2008/08/04 | 29,990 | 29,990 | 28,600 | 29,600 | 100 |
| 2008/08/01 | 32,800 | 32,800 | 31,200 | 31,250 | 158 |
| 2008/07/31 | 34,650 | 34,650 | 32,300 | 34,000 | 225 |
| 2008/07/30 | 35,600 | 36,000 | 34,600 | 35,800 | 180 |
| 2008/07/29 | 35,900 | 36,000 | 34,600 | 36,000 | 209 |
| 2008/07/28 | 34,350 | 36,200 | 34,000 | 36,050 | 252 |
| 2008/07/25 | 33,000 | 34,700 | 32,650 | 33,400 | 423 |
| 2008/07/24 | 30,200 | 35,000 | 30,100 | 35,000 | 681 |
| 2008/07/23 | 29,630 | 31,150 | 29,410 | 31,000 | 231 |
| 2008/07/22 | 28,950 | 29,900 | 28,950 | 29,030 | 193 |
| 2008/07/18 | 28,550 | 29,000 | 28,550 | 28,900 | 286 |
| 2008/07/17 | 27,600 | 28,990 | 27,600 | 28,850 | 150 |
| 2008/07/16 | 27,260 | 27,390 | 27,000 | 27,000 | 229 |
| 2008/07/15 | 28,150 | 28,150 | 27,200 | 27,260 | 362 |
| 2008/07/14 | 27,000 | 28,000 | 27,000 | 27,250 | 156 |
| 2008/07/11 | 27,010 | 27,790 | 27,010 | 27,500 | 179 |
| 2008/07/10 | 27,000 | 27,100 | 25,900 | 27,030 | 402 |
| 2008/07/09 | 29,800 | 29,960 | 27,010 | 27,010 | 1,088 |
| 2008/07/08 | 30,000 | 31,200 | 29,600 | 29,600 | 228 |
| 2008/07/07 | 29,650 | 30,400 | 29,400 | 30,250 | 273 |
| 2008/07/04 | 30,800 | 30,900 | 29,500 | 29,540 | 279 |
| 2008/07/03 | 29,940 | 31,400 | 28,850 | 30,000 | 580 |
| 2008/07/02 | 31,300 | 32,000 | 29,500 | 30,300 | 1,169 |
| 2008/07/01 | 32,700 | 33,300 | 30,450 | 30,900 | 1,812 |
| 2008/06/30 | 35,000 | 35,000 | 32,400 | 32,500 | 841 |
| 2008/06/27 | 34,750 | 35,500 | 33,850 | 35,000 | 674 |
| 2008/06/26 | 38,350 | 38,400 | 36,600 | 36,750 | 463 |
| 2008/06/25 | 39,700 | 40,000 | 38,100 | 39,550 | 300 |
| 2008/06/24 | 41,100 | 42,000 | 39,800 | 41,500 | 266 |
| 2008/06/23 | 41,000 | 41,800 | 40,700 | 41,500 | 250 |
| 2008/06/20 | 41,000 | 42,550 | 40,900 | 42,000 | 171 |
| 2008/06/19 | 42,500 | 43,000 | 41,000 | 41,750 | 206 |
| 2008/06/18 | 42,300 | 43,900 | 42,300 | 43,100 | 256 |
| 2008/06/17 | 40,550 | 43,500 | 40,550 | 43,500 | 222 |
| 2008/06/16 | 41,200 | 41,650 | 40,500 | 40,800 | 229 |
| 2008/06/13 | 41,150 | 42,300 | 41,000 | 41,550 | 233 |
| 2008/06/12 | 42,650 | 44,400 | 41,100 | 41,500 | 248 |
| 2008/06/11 | 44,200 | 44,900 | 43,300 | 43,500 | 207 |
| 2008/06/10 | 45,150 | 45,300 | 43,100 | 43,800 | 277 |
| 2008/06/09 | 44,400 | 46,550 | 44,000 | 45,950 | 157 |
| 2008/06/06 | 45,400 | 46,700 | 45,200 | 45,200 | 372 |
| 2008/06/05 | 45,450 | 45,700 | 44,600 | 45,300 | 88 |
| 2008/06/04 | 45,600 | 46,300 | 44,300 | 45,450 | 220 |
| 2008/06/03 | 46,500 | 47,100 | 45,700 | 45,800 | 295 |
| 2008/06/02 | 44,700 | 48,100 | 44,250 | 48,100 | 865 |
| 2008/05/30 | 45,050 | 45,050 | 43,300 | 44,100 | 813 |
| 2008/05/29 | 45,600 | 46,500 | 44,650 | 45,050 | 343 |
| 2008/05/28 | 47,100 | 47,400 | 45,700 | 46,000 | 258 |
| 2008/05/27 | 48,950 | 48,950 | 47,400 | 47,500 | 254 |
| 2008/05/26 | 49,000 | 49,000 | 47,450 | 47,750 | 281 |
| 2008/05/23 | 48,350 | 49,000 | 47,550 | 49,000 | 324 |
| 2008/05/22 | 48,100 | 48,750 | 47,500 | 47,500 | 287 |
| 2008/05/21 | 48,700 | 49,100 | 48,000 | 48,500 | 437 |
| 2008/05/20 | 49,600 | 50,300 | 48,100 | 49,500 | 578 |
| 2008/05/19 | 45,600 | 50,000 | 45,600 | 49,900 | 699 |
| 2008/05/16 | 45,550 | 46,500 | 44,500 | 46,000 | 1,035 |
| 2008/05/15 | 47,800 | 49,700 | 47,450 | 47,550 | 774 |
| 2008/05/14 | 48,500 | 48,500 | 47,300 | 47,800 | 188 |
| 2008/05/13 | 48,000 | 48,800 | 47,100 | 47,700 | 416 |
| 2008/05/12 | 47,750 | 49,100 | 46,100 | 47,100 | 432 |
| 2008/05/09 | 49,000 | 50,400 | 46,800 | 46,800 | 1,608 |
| 2008/05/08 | 45,000 | 49,400 | 45,000 | 49,400 | 1,361 |
| 2008/05/07 | 44,100 | 46,000 | 44,100 | 45,400 | 282 |
| 2008/05/02 | 43,650 | 44,500 | 42,900 | 44,500 | 443 |
| 2008/05/01 | 42,900 | 45,000 | 42,900 | 44,050 | 332 |
| 2008/04/30 | 43,200 | 44,900 | 43,200 | 43,600 | 369 |
| 2008/04/28 | 45,050 | 45,400 | 43,500 | 44,000 | 338 |
| 2008/04/25 | 43,900 | 45,450 | 43,600 | 45,450 | 924 |
| 2008/04/24 | 46,500 | 46,550 | 44,100 | 44,700 | 1,243 |
| 2008/04/23 | 47,250 | 48,700 | 46,100 | 46,100 | 1,007 |
| 2008/04/22 | 48,250 | 48,750 | 47,000 | 48,450 | 1,084 |
| 2008/04/21 | 44,300 | 47,900 | 44,150 | 47,850 | 1,515 |
| 2008/04/18 | 43,600 | 43,900 | 42,050 | 43,900 | 491 |
| 2008/04/17 | 45,100 | 45,600 | 42,750 | 43,550 | 974 |
| 2008/04/16 | 41,700 | 46,500 | 41,200 | 44,300 | 2,919 |
| 2008/04/15 | 40,700 | 43,500 | 40,000 | 42,500 | 2,171 |
| 2008/04/14 | 38,750 | 39,500 | 37,700 | 39,500 | 291 |
| 2008/04/11 | 36,500 | 39,000 | 36,500 | 38,950 | 632 |
| 2008/04/10 | 35,950 | 36,750 | 35,000 | 35,900 | 514 |
| 2008/04/09 | 40,150 | 42,450 | 35,500 | 36,750 | 2,354 |
| 2008/04/08 | 34,600 | 38,950 | 34,600 | 38,950 | 1,150 |
| 2008/04/07 | 34,400 | 35,500 | 34,050 | 34,950 | 339 |
| 2008/04/04 | 35,000 | 35,000 | 34,050 | 34,400 | 181 |
| 2008/04/03 | 35,000 | 35,100 | 34,500 | 35,000 | 395 |
| 2008/04/02 | 35,000 | 35,850 | 34,000 | 35,000 | 443 |
| 2008/04/01 | 36,750 | 38,200 | 35,000 | 35,000 | 505 |
| 2008/03/31 | 37,650 | 38,650 | 36,300 | 37,150 | 404 |
| 2008/03/28 | 34,700 | 37,550 | 34,600 | 37,550 | 228 |
| 2008/03/27 | 33,850 | 36,000 | 33,650 | 35,500 | 218 |
| 2008/03/26 | 34,150 | 34,900 | 33,750 | 34,550 | 384 |
| 2008/03/25 | 34,150 | 35,300 | 33,650 | 34,350 | 622 |
| 2008/03/24 | 33,550 | 34,400 | 33,250 | 34,150 | 269 |
| 2008/03/21 | 33,600 | 33,800 | 33,300 | 33,550 | 370 |
| 2008/03/19 | 33,550 | 34,700 | 32,850 | 33,900 | 1,044 |
| 2008/03/18 | 34,250 | 34,400 | 31,600 | 32,750 | 388 |
| 2008/03/17 | 33,900 | 34,600 | 33,500 | 34,400 | 578 |
| 2008/03/14 | 39,000 | 39,200 | 37,000 | 37,500 | 316 |
| 2008/03/13 | 40,000 | 40,050 | 39,100 | 39,350 | 216 |
| 2008/03/12 | 41,900 | 41,900 | 39,500 | 39,500 | 217 |
| 2008/03/11 | 39,500 | 40,050 | 37,300 | 39,500 | 491 |
| 2008/03/10 | 41,700 | 41,950 | 39,200 | 39,750 | 379 |
| 2008/03/07 | 42,000 | 42,350 | 41,500 | 42,100 | 214 |
| 2008/03/06 | 42,200 | 43,100 | 42,200 | 42,950 | 346 |
| 2008/03/05 | 44,500 | 44,550 | 42,200 | 43,000 | 287 |
| 2008/03/04 | 44,050 | 44,800 | 44,000 | 44,300 | 183 |
| 2008/03/03 | 45,000 | 46,000 | 44,500 | 44,800 | 445 |
| 2008/02/29 | 46,600 | 47,000 | 46,000 | 46,800 | 254 |
| 2008/02/28 | 47,000 | 47,800 | 46,150 | 46,200 | 380 |
| 2008/02/27 | 46,250 | 47,300 | 46,150 | 46,700 | 361 |
| 2008/02/26 | 46,000 | 46,800 | 46,000 | 46,050 | 257 |
| 2008/02/25 | 46,500 | 47,800 | 45,500 | 46,000 | 259 |
| 2008/02/22 | 46,500 | 47,000 | 45,900 | 46,150 | 606 |
| 2008/02/21 | 48,400 | 49,000 | 47,200 | 47,650 | 325 |
| 2008/02/20 | 50,100 | 50,500 | 46,200 | 48,000 | 588 |
| 2008/02/19 | 51,600 | 51,600 | 50,000 | 51,000 | 473 |
| 2008/02/18 | 45,700 | 48,500 | 45,600 | 48,500 | 1,140 |
| 2008/02/15 | 41,500 | 45,000 | 41,500 | 44,500 | 1,475 |
| 2008/02/14 | 49,050 | 49,050 | 45,350 | 45,500 | 877 |
| 2008/02/13 | 49,100 | 49,950 | 48,900 | 48,950 | 666 |
| 2008/02/12 | 50,000 | 50,000 | 49,100 | 49,100 | 333 |
| 2008/02/08 | 50,100 | 51,000 | 49,800 | 50,000 | 667 |
| 2008/02/07 | 50,800 | 51,800 | 49,100 | 50,700 | 1,036 |
| 2008/02/06 | 51,000 | 51,800 | 50,800 | 50,800 | 495 |
| 2008/02/05 | 52,600 | 52,700 | 52,000 | 52,000 | 189 |
| 2008/02/04 | 52,800 | 53,200 | 52,200 | 52,600 | 401 |
| 2008/02/01 | 53,800 | 54,800 | 52,500 | 52,900 | 418 |
| 2008/01/31 | 53,800 | 55,000 | 52,500 | 53,800 | 415 |
| 2008/01/30 | 54,000 | 55,300 | 53,100 | 53,600 | 187 |
| 2008/01/29 | 56,000 | 56,000 | 53,400 | 55,500 | 449 |
| 2008/01/28 | 53,900 | 56,500 | 53,500 | 53,800 | 372 |
| 2008/01/25 | 55,000 | 56,900 | 54,000 | 55,400 | 728 |
| 2008/01/24 | 52,000 | 52,800 | 51,000 | 52,000 | 430 |
| 2008/01/23 | 51,900 | 53,000 | 49,150 | 50,000 | 1,103 |
| 2008/01/22 | 52,400 | 54,000 | 51,400 | 51,400 | 1,747 |
| 2008/01/21 | 62,400 | 62,400 | 56,400 | 56,400 | 1,132 |
| 2008/01/18 | 57,900 | 62,000 | 56,000 | 61,400 | 547 |
| 2008/01/17 | 56,200 | 61,000 | 56,200 | 59,000 | 525 |
| 2008/01/16 | 54,100 | 58,200 | 54,100 | 57,000 | 909 |
| 2008/01/15 | 62,500 | 64,300 | 58,800 | 59,100 | 889 |
| 2008/01/11 | 67,400 | 68,400 | 63,400 | 63,500 | 926 |
| 2008/01/10 | 66,700 | 69,500 | 66,500 | 68,400 | 410 |
| 2008/01/09 | 66,000 | 68,000 | 65,000 | 66,500 | 475 |
| 2008/01/08 | 68,000 | 68,800 | 66,300 | 66,600 | 258 |
| 2008/01/07 | 67,000 | 68,900 | 67,000 | 67,200 | 237 |
| 2008/01/04 | 68,000 | 68,500 | 65,000 | 67,000 | 490 |