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 |
---|---|---|---|---|---|
2012/12/28 | 19,710 | 19,710 | 19,010 | 19,450 | 1,256 |
2012/12/27 | 20,200 | 20,350 | 19,530 | 19,710 | 1,135 |
2012/12/26 | 20,000 | 20,790 | 19,100 | 20,310 | 2,612 |
2012/12/25 | 20,700 | 21,880 | 20,000 | 20,000 | 2,903 |
2012/12/21 | 21,000 | 22,000 | 20,610 | 21,200 | 2,470 |
2012/12/20 | 21,000 | 22,850 | 20,550 | 20,600 | 4,517 |
2012/12/19 | 21,810 | 22,660 | 21,160 | 21,290 | 3,141 |
2012/12/18 | 22,600 | 22,700 | 22,010 | 22,010 | 3,834 |
2012/12/17 | 22,050 | 23,470 | 21,900 | 22,860 | 5,654 |
2012/12/14 | 22,100 | 24,780 | 21,640 | 21,820 | 12,121 |
2012/12/13 | 23,500 | 23,870 | 22,220 | 22,310 | 6,373 |
2012/12/12 | 23,490 | 25,970 | 21,700 | 23,530 | 17,580 |
2012/12/11 | 27,000 | 27,960 | 24,800 | 24,800 | 24,208 |
2012/12/10 | 21,000 | 25,500 | 20,560 | 25,500 | 26,524 |
2012/12/07 | 17,500 | 20,680 | 17,490 | 20,500 | 21,196 |
2012/12/06 | 17,300 | 17,900 | 16,600 | 16,810 | 6,766 |
2012/12/05 | 14,820 | 17,960 | 14,350 | 17,680 | 12,793 |
2012/12/04 | 15,300 | 15,400 | 14,460 | 14,960 | 1,902 |
2012/12/03 | 16,800 | 16,900 | 15,300 | 15,300 | 1,930 |
2012/11/30 | 15,540 | 15,880 | 15,210 | 15,360 | 1,436 |
2012/11/29 | 16,190 | 16,350 | 15,530 | 15,650 | 2,096 |
2012/11/28 | 16,560 | 17,100 | 16,180 | 16,430 | 2,957 |
2012/11/27 | 18,450 | 18,520 | 16,760 | 17,180 | 8,671 |
2012/11/26 | 15,230 | 17,650 | 15,100 | 17,650 | 23,144 |
2012/11/22 | 16,140 | 16,500 | 14,010 | 14,650 | 8,462 |
2012/11/21 | 19,500 | 20,000 | 15,800 | 16,800 | 25,609 |
2012/11/20 | 14,910 | 16,000 | 14,890 | 16,000 | 11,166 |
2012/11/19 | 10,500 | 13,000 | 10,500 | 13,000 | 8,489 |
2012/11/16 | 10,050 | 11,830 | 9,800 | 10,000 | 3,035 |
2012/11/15 | 10,220 | 10,490 | 9,180 | 10,050 | 2,670 |
2012/11/14 | 10,200 | 13,000 | 10,010 | 10,500 | 9,923 |
2012/11/13 | 9,190 | 10,090 | 9,100 | 10,090 | 7,995 |
2012/11/12 | 8,190 | 8,600 | 8,100 | 8,590 | 438 |
2012/11/09 | 8,120 | 8,350 | 8,110 | 8,200 | 170 |
2012/11/08 | 8,240 | 8,240 | 8,100 | 8,110 | 61 |
2012/11/07 | 8,160 | 8,160 | 8,100 | 8,130 | 122 |
2012/11/06 | 8,250 | 8,350 | 8,030 | 8,330 | 258 |
2012/11/05 | 8,250 | 8,250 | 7,840 | 8,000 | 474 |
2012/11/02 | 8,100 | 8,300 | 8,100 | 8,200 | 419 |
2012/11/01 | 8,200 | 8,450 | 8,130 | 8,210 | 387 |
2012/10/31 | 7,840 | 8,370 | 7,600 | 8,220 | 290 |
2012/10/30 | 7,590 | 8,000 | 7,590 | 7,990 | 91 |
2012/10/29 | 7,890 | 7,890 | 7,570 | 7,890 | 130 |
2012/10/26 | 7,780 | 7,890 | 7,700 | 7,890 | 97 |
2012/10/25 | 8,010 | 8,080 | 7,740 | 7,800 | 234 |
2012/10/24 | 7,610 | 7,900 | 7,590 | 7,730 | 225 |
2012/10/23 | 7,890 | 7,950 | 7,730 | 7,740 | 124 |
2012/10/22 | 8,000 | 8,080 | 7,800 | 8,080 | 121 |
2012/10/19 | 8,190 | 8,190 | 7,810 | 7,960 | 197 |
2012/10/18 | 7,870 | 8,600 | 7,870 | 8,190 | 683 |
2012/10/17 | 8,200 | 8,200 | 7,710 | 8,000 | 279 |
2012/10/16 | 7,700 | 8,090 | 7,300 | 8,090 | 271 |
2012/10/15 | 7,370 | 7,510 | 7,170 | 7,510 | 142 |
2012/10/12 | 7,700 | 7,780 | 7,360 | 7,360 | 124 |
2012/10/11 | 8,020 | 8,020 | 7,660 | 7,780 | 243 |
2012/10/10 | 8,560 | 8,560 | 7,870 | 8,100 | 545 |
2012/10/09 | 7,940 | 8,700 | 7,800 | 8,460 | 842 |
2012/10/05 | 7,270 | 8,080 | 7,270 | 7,790 | 1,180 |
2012/10/04 | 7,200 | 7,260 | 7,150 | 7,260 | 77 |
2012/10/03 | 7,110 | 7,240 | 7,110 | 7,240 | 87 |
2012/10/02 | 7,120 | 7,260 | 7,100 | 7,150 | 170 |
2012/10/01 | 7,080 | 7,140 | 7,060 | 7,120 | 147 |
2012/09/28 | 7,090 | 7,150 | 7,090 | 7,120 | 37 |
2012/09/27 | 7,080 | 7,230 | 7,080 | 7,120 | 41 |
2012/09/26 | 7,080 | 7,120 | 7,050 | 7,120 | 61 |
2012/09/25 | 7,110 | 7,200 | 7,080 | 7,080 | 107 |
2012/09/24 | 7,180 | 7,200 | 7,180 | 7,200 | 61 |
2012/09/21 | 7,250 | 7,250 | 7,170 | 7,180 | 48 |
2012/09/20 | 7,150 | 7,240 | 7,110 | 7,240 | 112 |
2012/09/19 | 7,150 | 7,200 | 7,150 | 7,150 | 84 |
2012/09/18 | 7,140 | 7,150 | 7,100 | 7,150 | 86 |
2012/09/14 | 7,070 | 7,130 | 7,020 | 7,100 | 111 |
2012/09/13 | 7,070 | 7,170 | 7,060 | 7,060 | 55 |
2012/09/12 | 7,130 | 7,150 | 7,110 | 7,110 | 34 |
2012/09/11 | 7,050 | 7,150 | 7,050 | 7,130 | 45 |
2012/09/10 | 7,080 | 7,100 | 7,060 | 7,100 | 42 |
2012/09/07 | 7,100 | 7,190 | 7,070 | 7,090 | 67 |
2012/09/06 | 7,050 | 7,100 | 7,050 | 7,050 | 81 |
2012/09/05 | 7,070 | 7,120 | 7,060 | 7,060 | 129 |
2012/09/04 | 7,080 | 7,130 | 7,080 | 7,080 | 116 |
2012/09/03 | 7,080 | 7,180 | 7,080 | 7,170 | 119 |
2012/08/31 | 7,060 | 7,140 | 7,050 | 7,070 | 226 |
2012/08/30 | 7,120 | 7,300 | 7,060 | 7,060 | 191 |
2012/08/29 | 7,190 | 7,190 | 7,120 | 7,130 | 71 |
2012/08/28 | 7,200 | 7,220 | 7,100 | 7,110 | 138 |
2012/08/27 | 7,150 | 7,300 | 7,150 | 7,280 | 239 |
2012/08/24 | 7,300 | 7,390 | 7,280 | 7,370 | 210 |
2012/08/23 | 7,600 | 7,600 | 7,300 | 7,300 | 157 |
2012/08/22 | 7,730 | 7,730 | 7,430 | 7,500 | 176 |
2012/08/21 | 7,700 | 7,770 | 7,700 | 7,770 | 67 |
2012/08/20 | 7,700 | 7,800 | 7,600 | 7,620 | 440 |
2012/08/17 | 7,610 | 8,150 | 7,390 | 7,600 | 1,111 |
2012/08/16 | 7,280 | 7,310 | 7,100 | 7,310 | 69 |
2012/08/15 | 7,200 | 7,220 | 7,050 | 7,220 | 96 |
2012/08/14 | 7,250 | 7,300 | 7,210 | 7,210 | 85 |
2012/08/13 | 7,270 | 7,500 | 7,250 | 7,350 | 82 |
2012/08/10 | 7,270 | 7,570 | 7,260 | 7,370 | 92 |
2012/08/09 | 7,360 | 7,480 | 7,300 | 7,480 | 133 |
2012/08/08 | 7,400 | 7,500 | 7,390 | 7,390 | 184 |
2012/08/07 | 7,390 | 7,500 | 7,210 | 7,360 | 76 |
2012/08/06 | 7,400 | 7,550 | 7,390 | 7,390 | 189 |
2012/08/03 | 7,160 | 7,460 | 7,120 | 7,460 | 96 |
2012/08/02 | 7,350 | 7,400 | 7,140 | 7,330 | 104 |
2012/08/01 | 7,200 | 7,390 | 7,200 | 7,200 | 113 |
2012/07/31 | 7,090 | 7,260 | 7,090 | 7,260 | 25 |
2012/07/30 | 7,240 | 7,290 | 7,080 | 7,080 | 112 |
2012/07/27 | 7,100 | 7,290 | 7,010 | 7,290 | 95 |
2012/07/26 | 7,000 | 7,390 | 7,000 | 7,150 | 205 |
2012/07/25 | 7,700 | 7,700 | 7,150 | 7,300 | 274 |
2012/07/24 | 7,400 | 7,600 | 7,400 | 7,520 | 252 |
2012/07/23 | 7,200 | 7,440 | 7,140 | 7,400 | 288 |
2012/07/20 | 7,210 | 7,490 | 7,210 | 7,210 | 144 |
2012/07/19 | 7,150 | 7,200 | 7,150 | 7,180 | 48 |
2012/07/18 | 7,150 | 7,260 | 7,150 | 7,170 | 73 |
2012/07/17 | 7,160 | 7,160 | 7,130 | 7,140 | 36 |
2012/07/13 | 7,100 | 7,170 | 7,100 | 7,170 | 46 |
2012/07/12 | 7,110 | 7,120 | 7,100 | 7,110 | 105 |
2012/07/11 | 7,200 | 7,200 | 7,100 | 7,110 | 101 |
2012/07/10 | 7,160 | 7,230 | 7,150 | 7,200 | 63 |
2012/07/09 | 7,200 | 7,300 | 7,150 | 7,200 | 67 |
2012/07/06 | 7,300 | 7,390 | 7,210 | 7,310 | 259 |
2012/07/05 | 7,230 | 7,290 | 7,170 | 7,290 | 105 |
2012/07/04 | 7,490 | 7,490 | 7,300 | 7,320 | 130 |
2012/07/03 | 7,300 | 7,520 | 7,210 | 7,480 | 291 |
2012/07/02 | 7,120 | 7,290 | 7,110 | 7,290 | 79 |
2012/06/29 | 7,130 | 7,260 | 7,030 | 7,180 | 284 |
2012/06/28 | 7,120 | 7,300 | 7,120 | 7,200 | 62 |
2012/06/27 | 7,000 | 7,250 | 7,000 | 7,250 | 152 |
2012/06/26 | 7,510 | 7,590 | 7,120 | 7,130 | 317 |
2012/06/25 | 7,390 | 7,920 | 7,390 | 7,500 | 303 |
2012/06/22 | 7,250 | 7,380 | 7,230 | 7,320 | 161 |
2012/06/21 | 7,340 | 7,580 | 7,300 | 7,380 | 256 |
2012/06/20 | 7,210 | 7,330 | 7,110 | 7,270 | 171 |
2012/06/19 | 7,100 | 7,350 | 7,100 | 7,200 | 216 |
2012/06/18 | 7,110 | 7,150 | 7,060 | 7,140 | 192 |
2012/06/15 | 7,040 | 7,120 | 7,040 | 7,120 | 65 |
2012/06/14 | 7,040 | 7,100 | 7,030 | 7,040 | 116 |
2012/06/13 | 7,060 | 7,270 | 7,010 | 7,020 | 304 |
2012/06/12 | 7,060 | 7,100 | 7,020 | 7,070 | 42 |
2012/06/11 | 7,000 | 7,100 | 7,000 | 7,090 | 58 |
2012/06/08 | 7,010 | 7,050 | 6,990 | 6,990 | 50 |
2012/06/07 | 7,120 | 7,120 | 6,960 | 7,050 | 79 |
2012/06/06 | 6,900 | 7,100 | 6,900 | 7,100 | 119 |
2012/06/05 | 6,900 | 7,000 | 6,900 | 6,910 | 81 |
2012/06/04 | 7,000 | 7,070 | 6,800 | 7,000 | 262 |
2012/06/01 | 7,010 | 7,290 | 7,010 | 7,050 | 298 |
2012/05/31 | 7,090 | 7,190 | 7,060 | 7,160 | 82 |
2012/05/30 | 7,150 | 7,190 | 7,060 | 7,060 | 172 |
2012/05/29 | 7,170 | 7,300 | 7,150 | 7,300 | 86 |
2012/05/28 | 7,310 | 7,310 | 7,150 | 7,150 | 53 |
2012/05/25 | 7,190 | 7,350 | 7,120 | 7,350 | 132 |
2012/05/24 | 7,160 | 7,200 | 7,150 | 7,200 | 64 |
2012/05/23 | 7,270 | 7,300 | 7,150 | 7,200 | 170 |
2012/05/22 | 7,150 | 7,650 | 7,150 | 7,300 | 104 |
2012/05/21 | 7,180 | 7,200 | 7,110 | 7,120 | 76 |
2012/05/18 | 7,170 | 7,200 | 7,150 | 7,200 | 61 |
2012/05/17 | 7,200 | 7,250 | 7,150 | 7,190 | 80 |
2012/05/16 | 7,080 | 7,280 | 7,070 | 7,190 | 89 |
2012/05/15 | 7,250 | 7,390 | 7,040 | 7,080 | 500 |
2012/05/14 | 7,480 | 7,500 | 7,150 | 7,400 | 271 |
2012/05/11 | 7,900 | 8,080 | 7,850 | 8,030 | 270 |
2012/05/10 | 8,150 | 8,180 | 8,100 | 8,100 | 227 |
2012/05/09 | 8,260 | 8,300 | 8,150 | 8,300 | 98 |
2012/05/08 | 8,150 | 8,450 | 8,140 | 8,260 | 93 |
2012/05/07 | 8,250 | 8,270 | 8,150 | 8,200 | 144 |
2012/05/02 | 8,450 | 8,450 | 8,250 | 8,270 | 217 |
2012/05/01 | 8,460 | 8,460 | 8,370 | 8,390 | 111 |
2012/04/27 | 8,430 | 8,550 | 8,300 | 8,370 | 247 |
2012/04/26 | 8,550 | 8,570 | 8,420 | 8,420 | 215 |
2012/04/25 | 8,260 | 8,660 | 8,260 | 8,410 | 392 |
2012/04/24 | 8,210 | 8,380 | 8,200 | 8,220 | 32 |
2012/04/23 | 8,270 | 8,310 | 8,200 | 8,210 | 109 |
2012/04/20 | 8,330 | 8,440 | 8,270 | 8,270 | 35 |
2012/04/19 | 8,250 | 8,480 | 8,250 | 8,270 | 284 |
2012/04/18 | 8,200 | 8,240 | 8,160 | 8,230 | 143 |
2012/04/17 | 8,300 | 8,310 | 8,120 | 8,130 | 256 |
2012/04/16 | 8,560 | 8,560 | 8,300 | 8,410 | 271 |
2012/04/13 | 8,560 | 8,600 | 8,500 | 8,560 | 102 |
2012/04/12 | 8,520 | 8,650 | 8,500 | 8,550 | 113 |
2012/04/11 | 8,850 | 8,860 | 8,510 | 8,600 | 294 |
2012/04/10 | 8,740 | 8,860 | 8,740 | 8,760 | 135 |
2012/04/09 | 8,700 | 8,790 | 8,700 | 8,720 | 54 |
2012/04/06 | 8,610 | 8,800 | 8,600 | 8,670 | 92 |
2012/04/05 | 8,790 | 8,800 | 8,560 | 8,710 | 137 |
2012/04/04 | 8,800 | 8,970 | 8,700 | 8,820 | 427 |
2012/04/03 | 9,090 | 9,090 | 8,710 | 8,890 | 537 |
2012/04/02 | 8,500 | 8,820 | 8,500 | 8,800 | 465 |
2012/03/30 | 8,210 | 8,440 | 8,210 | 8,420 | 198 |
2012/03/29 | 8,130 | 8,340 | 8,130 | 8,250 | 78 |
2012/03/28 | 8,220 | 8,300 | 8,150 | 8,200 | 189 |
2012/03/27 | 8,400 | 8,400 | 8,250 | 8,350 | 101 |
2012/03/26 | 8,200 | 8,690 | 8,200 | 8,400 | 421 |
2012/03/23 | 8,270 | 8,270 | 8,150 | 8,260 | 67 |
2012/03/22 | 8,210 | 8,300 | 8,180 | 8,200 | 280 |
2012/03/21 | 8,150 | 8,200 | 8,110 | 8,150 | 195 |
2012/03/19 | 8,140 | 8,200 | 8,100 | 8,100 | 207 |
2012/03/16 | 8,000 | 8,190 | 8,000 | 8,140 | 339 |
2012/03/15 | 8,020 | 8,090 | 7,930 | 7,950 | 425 |
2012/03/14 | 8,020 | 8,130 | 7,950 | 8,080 | 285 |
2012/03/13 | 8,060 | 8,180 | 7,920 | 8,070 | 273 |
2012/03/12 | 8,210 | 8,220 | 7,910 | 8,060 | 295 |
2012/03/09 | 8,120 | 8,220 | 8,000 | 8,180 | 234 |
2012/03/08 | 7,940 | 8,080 | 7,860 | 8,080 | 131 |
2012/03/07 | 7,850 | 7,940 | 7,850 | 7,940 | 110 |
2012/03/06 | 7,920 | 7,930 | 7,830 | 7,830 | 38 |
2012/03/05 | 7,890 | 7,950 | 7,700 | 7,820 | 218 |
2012/03/02 | 8,010 | 8,010 | 7,700 | 7,770 | 371 |
2012/03/01 | 8,370 | 8,470 | 8,120 | 8,130 | 297 |
2012/02/29 | 8,600 | 8,990 | 8,250 | 8,520 | 630 |
2012/02/28 | 8,300 | 8,600 | 8,200 | 8,570 | 385 |
2012/02/27 | 8,350 | 8,350 | 8,100 | 8,300 | 470 |
2012/02/24 | 7,900 | 8,380 | 7,900 | 8,200 | 615 |
2012/02/23 | 7,890 | 8,180 | 7,640 | 7,800 | 760 |
2012/02/22 | 7,500 | 7,740 | 7,400 | 7,740 | 362 |
2012/02/21 | 7,360 | 7,700 | 7,360 | 7,530 | 198 |
2012/02/20 | 7,720 | 7,720 | 7,500 | 7,700 | 264 |
2012/02/17 | 7,140 | 7,750 | 7,140 | 7,750 | 436 |
2012/02/16 | 7,120 | 7,140 | 7,100 | 7,120 | 128 |
2012/02/15 | 7,080 | 7,120 | 7,080 | 7,120 | 102 |
2012/02/14 | 7,100 | 7,100 | 7,070 | 7,100 | 57 |
2012/02/13 | 7,070 | 7,130 | 7,060 | 7,080 | 118 |
2012/02/10 | 7,060 | 7,110 | 7,060 | 7,110 | 88 |
2012/02/09 | 7,110 | 7,120 | 7,050 | 7,110 | 208 |
2012/02/08 | 7,080 | 7,120 | 7,070 | 7,070 | 69 |
2012/02/07 | 7,080 | 7,100 | 7,070 | 7,080 | 45 |
2012/02/06 | 7,150 | 7,150 | 7,060 | 7,120 | 68 |
2012/02/03 | 7,150 | 7,160 | 7,100 | 7,100 | 153 |
2012/02/02 | 7,160 | 7,160 | 7,040 | 7,100 | 308 |
2012/02/01 | 7,190 | 7,190 | 7,090 | 7,170 | 144 |
2012/01/31 | 7,050 | 7,120 | 7,040 | 7,070 | 97 |
2012/01/30 | 7,050 | 7,120 | 7,050 | 7,120 | 97 |
2012/01/27 | 7,250 | 7,250 | 7,030 | 7,140 | 76 |
2012/01/26 | 7,130 | 7,180 | 7,090 | 7,180 | 60 |
2012/01/25 | 7,020 | 7,160 | 7,000 | 7,130 | 226 |
2012/01/24 | 7,130 | 7,240 | 7,020 | 7,080 | 113 |
2012/01/23 | 7,050 | 7,280 | 7,000 | 7,240 | 303 |
2012/01/20 | 7,030 | 7,040 | 6,930 | 7,040 | 136 |
2012/01/19 | 7,020 | 7,050 | 6,920 | 6,920 | 240 |
2012/01/18 | 7,000 | 7,100 | 6,900 | 7,000 | 197 |
2012/01/17 | 7,010 | 7,100 | 7,000 | 7,030 | 80 |
2012/01/16 | 7,100 | 7,150 | 7,000 | 7,090 | 156 |
2012/01/13 | 7,110 | 7,150 | 7,110 | 7,150 | 116 |
2012/01/12 | 7,180 | 7,180 | 7,110 | 7,140 | 66 |
2012/01/11 | 7,170 | 7,180 | 7,100 | 7,180 | 135 |
2012/01/10 | 7,160 | 7,300 | 7,150 | 7,160 | 88 |
2012/01/06 | 7,230 | 7,280 | 7,170 | 7,260 | 107 |
2012/01/05 | 7,210 | 7,250 | 7,160 | 7,170 | 150 |
2012/01/04 | 7,230 | 7,350 | 7,170 | 7,220 | 116 |