星医療酸器(7634)の株価時系列情報
星医療酸器(7634)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 |
---|---|---|---|---|---|
2011/12/30 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2011/12/29 | 2,060 | 2,060 | 2,031 | 2,031 | 1,000 |
2011/12/28 | 2,050 | 2,065 | 2,050 | 2,065 | 900 |
2011/12/27 | 2,030 | 2,030 | 2,030 | 2,030 | 1,500 |
2011/12/26 | 1,999 | 2,030 | 1,999 | 2,030 | 700 |
2011/12/22 | 1,937 | 2,010 | 1,937 | 1,960 | 600 |
2011/12/21 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
2011/12/20 | 1,949 | 1,949 | 1,949 | 1,949 | 300 |
2011/12/19 | 2,060 | 2,060 | 2,060 | 2,060 | 6,300 |
2011/12/16 | 2,050 | 2,060 | 2,050 | 2,060 | 1,000 |
2011/12/15 | 2,000 | 2,050 | 1,981 | 2,050 | 500 |
2011/12/14 | 1,971 | 1,975 | 1,971 | 1,975 | 200 |
2011/12/13 | 1,970 | 1,970 | 1,970 | 1,970 | 800 |
2011/12/12 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2011/12/09 | 1,950 | 1,950 | 1,945 | 1,945 | 400 |
2011/12/08 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2011/12/06 | 1,907 | 1,907 | 1,907 | 1,907 | 200 |
2011/12/05 | 1,940 | 1,940 | 1,940 | 1,940 | 2,100 |
2011/12/02 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2011/12/01 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
2011/11/30 | 0 | 0 | 0 | 1,900 | 0 |
2011/11/29 | 0 | 0 | 0 | 1,900 | 0 |
2011/11/28 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2011/11/25 | 1,900 | 1,950 | 1,900 | 1,900 | 2,000 |
2011/11/24 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2011/11/22 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
2011/11/21 | 1,910 | 1,910 | 1,905 | 1,905 | 1,000 |
2011/11/18 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 |
2011/11/17 | 1,910 | 1,970 | 1,900 | 1,970 | 500 |
2011/11/16 | 1,920 | 1,940 | 1,902 | 1,940 | 800 |
2011/11/15 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
2011/11/14 | 0 | 0 | 0 | 1,885 | 0 |
2011/11/11 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
2011/11/10 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
2011/11/09 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
2011/11/08 | 0 | 0 | 0 | 1,901 | 0 |
2011/11/07 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
2011/11/04 | 1,901 | 1,901 | 1,901 | 1,901 | 200 |
2011/11/02 | 0 | 0 | 0 | 1,901 | 0 |
2011/11/01 | 1,920 | 1,920 | 1,901 | 1,901 | 400 |
2011/10/31 | 0 | 0 | 0 | 1,910 | 0 |
2011/10/28 | 1,910 | 1,910 | 1,910 | 1,910 | 300 |
2011/10/27 | 1,920 | 1,920 | 1,920 | 1,920 | 1,400 |
2011/10/26 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
2011/10/25 | 1,912 | 1,912 | 1,912 | 1,912 | 100 |
2011/10/24 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
2011/10/21 | 1,935 | 1,935 | 1,910 | 1,910 | 400 |
2011/10/20 | 1,906 | 1,906 | 1,906 | 1,906 | 100 |
2011/10/19 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
2011/10/18 | 1,990 | 1,990 | 1,990 | 1,990 | 2,900 |
2011/10/17 | 1,975 | 1,990 | 1,975 | 1,990 | 400 |
2011/10/14 | 0 | 0 | 0 | 1,912 | 0 |
2011/10/13 | 1,950 | 1,950 | 1,912 | 1,912 | 400 |
2011/10/12 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
2011/10/11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
2011/10/07 | 1,863 | 1,900 | 1,863 | 1,900 | 1,800 |
2011/10/06 | 0 | 0 | 0 | 1,903 | 0 |
2011/10/05 | 0 | 0 | 0 | 1,903 | 0 |
2011/10/04 | 1,925 | 1,925 | 1,903 | 1,903 | 600 |
2011/10/03 | 1,884 | 1,950 | 1,884 | 1,930 | 4,200 |
2011/09/30 | 1,963 | 1,963 | 1,963 | 1,963 | 200 |
2011/09/29 | 1,923 | 1,923 | 1,923 | 1,923 | 500 |
2011/09/28 | 1,906 | 1,906 | 1,906 | 1,906 | 200 |
2011/09/27 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
2011/09/26 | 2,044 | 2,044 | 2,043 | 2,043 | 2,500 |
2011/09/22 | 2,044 | 2,044 | 2,000 | 2,044 | 600 |
2011/09/21 | 0 | 0 | 0 | 1,988 | 0 |
2011/09/20 | 1,988 | 1,988 | 1,988 | 1,988 | 1,500 |
2011/09/16 | 1,962 | 1,988 | 1,962 | 1,988 | 400 |
2011/09/15 | 1,964 | 1,980 | 1,964 | 1,980 | 200 |
2011/09/14 | 1,966 | 1,966 | 1,966 | 1,966 | 100 |
2011/09/13 | 0 | 0 | 0 | 1,962 | 0 |
2011/09/12 | 0 | 0 | 0 | 1,962 | 0 |
2011/09/09 | 1,962 | 1,962 | 1,962 | 1,962 | 400 |
2011/09/08 | 0 | 0 | 0 | 1,962 | 0 |
2011/09/07 | 0 | 0 | 0 | 1,962 | 0 |
2011/09/06 | 0 | 0 | 0 | 1,962 | 0 |
2011/09/05 | 1,951 | 1,962 | 1,951 | 1,962 | 200 |
2011/09/02 | 1,961 | 2,000 | 1,950 | 1,962 | 3,200 |
2011/09/01 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2011/08/31 | 1,982 | 1,982 | 1,982 | 1,982 | 100 |
2011/08/30 | 1,981 | 1,982 | 1,981 | 1,982 | 200 |
2011/08/29 | 1,980 | 1,985 | 1,975 | 1,985 | 500 |
2011/08/26 | 2,080 | 2,080 | 2,080 | 2,080 | 900 |
2011/08/25 | 2,050 | 2,080 | 2,050 | 2,080 | 600 |
2011/08/24 | 0 | 0 | 0 | 2,050 | 0 |
2011/08/23 | 2,050 | 2,050 | 2,050 | 2,050 | 300 |
2011/08/22 | 2,050 | 2,050 | 2,050 | 2,050 | 600 |
2011/08/19 | 2,050 | 2,050 | 2,050 | 2,050 | 400 |
2011/08/18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,700 |
2011/08/17 | 2,030 | 2,050 | 2,030 | 2,050 | 300 |
2011/08/16 | 0 | 0 | 0 | 2,000 | 0 |
2011/08/15 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2011/08/12 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
2011/08/11 | 0 | 0 | 0 | 2,030 | 0 |
2011/08/10 | 2,000 | 2,030 | 2,000 | 2,030 | 1,200 |
2011/08/09 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2011/08/08 | 2,035 | 2,035 | 2,015 | 2,015 | 800 |
2011/08/05 | 0 | 0 | 0 | 2,035 | 0 |
2011/08/04 | 0 | 0 | 0 | 2,035 | 0 |
2011/08/03 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2011/08/02 | 2,046 | 2,046 | 2,041 | 2,041 | 400 |
2011/08/01 | 2,050 | 2,125 | 2,020 | 2,125 | 3,600 |
2011/07/29 | 2,125 | 2,125 | 2,125 | 2,125 | 300 |
2011/07/28 | 2,125 | 2,125 | 2,125 | 2,125 | 1,300 |
2011/07/27 | 2,100 | 2,125 | 2,100 | 2,125 | 400 |
2011/07/26 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
2011/07/25 | 2,050 | 2,100 | 2,050 | 2,100 | 400 |
2011/07/22 | 2,000 | 2,050 | 2,000 | 2,050 | 800 |
2011/07/21 | 2,130 | 2,130 | 2,028 | 2,028 | 1,200 |
2011/07/20 | 2,130 | 2,130 | 2,130 | 2,130 | 4,800 |
2011/07/19 | 2,095 | 2,130 | 2,092 | 2,130 | 2,200 |
2011/07/15 | 2,064 | 2,090 | 2,064 | 2,090 | 200 |
2011/07/14 | 0 | 0 | 0 | 2,060 | 0 |
2011/07/13 | 0 | 0 | 0 | 2,060 | 0 |
2011/07/12 | 0 | 0 | 0 | 2,060 | 0 |
2011/07/11 | 0 | 0 | 0 | 2,060 | 0 |
2011/07/08 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2011/07/07 | 0 | 0 | 0 | 2,060 | 0 |
2011/07/06 | 2,100 | 2,100 | 2,060 | 2,060 | 1,100 |
2011/07/05 | 2,050 | 2,095 | 2,050 | 2,050 | 3,300 |
2011/07/04 | 1,980 | 2,100 | 1,980 | 2,050 | 8,100 |
2011/07/01 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
2011/06/30 | 1,950 | 1,980 | 1,950 | 1,980 | 2,100 |
2011/06/29 | 1,948 | 1,950 | 1,948 | 1,950 | 2,000 |
2011/06/28 | 1,931 | 1,948 | 1,931 | 1,948 | 300 |
2011/06/27 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
2011/06/24 | 0 | 0 | 0 | 1,930 | 0 |
2011/06/23 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
2011/06/22 | 0 | 0 | 0 | 1,950 | 0 |
2011/06/21 | 0 | 0 | 0 | 1,950 | 0 |
2011/06/20 | 1,950 | 1,950 | 1,950 | 1,950 | 2,900 |
2011/06/17 | 1,916 | 1,950 | 1,916 | 1,950 | 1,200 |
2011/06/16 | 1,938 | 1,973 | 1,938 | 1,973 | 200 |
2011/06/15 | 1,944 | 1,944 | 1,935 | 1,935 | 400 |
2011/06/14 | 1,945 | 1,945 | 1,944 | 1,944 | 300 |
2011/06/13 | 1,953 | 1,953 | 1,951 | 1,951 | 200 |
2011/06/10 | 0 | 0 | 0 | 1,953 | 0 |
2011/06/09 | 1,955 | 1,955 | 1,953 | 1,953 | 400 |
2011/06/08 | 0 | 0 | 0 | 1,959 | 0 |
2011/06/07 | 0 | 0 | 0 | 1,959 | 0 |
2011/06/06 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
2011/06/03 | 0 | 0 | 0 | 1,994 | 0 |
2011/06/02 | 0 | 0 | 0 | 1,994 | 0 |
2011/06/01 | 1,960 | 1,994 | 1,960 | 1,994 | 300 |
2011/05/31 | 0 | 0 | 0 | 1,956 | 0 |
2011/05/30 | 1,957 | 1,957 | 1,956 | 1,956 | 300 |
2011/05/27 | 1,962 | 1,962 | 1,961 | 1,961 | 400 |
2011/05/26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,100 |
2011/05/25 | 0 | 0 | 0 | 1,990 | 0 |
2011/05/24 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
2011/05/23 | 0 | 0 | 0 | 1,990 | 0 |
2011/05/20 | 0 | 0 | 0 | 1,990 | 0 |
2011/05/19 | 0 | 0 | 0 | 1,990 | 0 |
2011/05/18 | 1,990 | 1,990 | 1,990 | 1,990 | 2,800 |
2011/05/17 | 1,975 | 2,010 | 1,975 | 2,010 | 400 |
2011/05/16 | 1,975 | 1,975 | 1,975 | 1,975 | 1,000 |
2011/05/13 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
2011/05/12 | 1,973 | 1,973 | 1,973 | 1,973 | 200 |
2011/05/11 | 1,985 | 1,985 | 1,971 | 1,973 | 800 |
2011/05/10 | 1,996 | 1,996 | 1,990 | 1,990 | 700 |
2011/05/09 | 2,020 | 2,020 | 2,010 | 2,010 | 200 |
2011/05/06 | 2,040 | 2,040 | 2,011 | 2,011 | 200 |
2011/05/02 | 2,000 | 2,050 | 2,000 | 2,050 | 1,700 |
2011/04/28 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
2011/04/27 | 0 | 0 | 0 | 1,998 | 0 |
2011/04/26 | 1,998 | 1,998 | 1,998 | 1,998 | 1,100 |
2011/04/25 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2011/04/22 | 1,999 | 1,999 | 1,959 | 1,999 | 500 |
2011/04/21 | 2,049 | 2,049 | 2,018 | 2,018 | 300 |
2011/04/20 | 0 | 0 | 0 | 2,058 | 0 |
2011/04/19 | 0 | 0 | 0 | 2,058 | 0 |
2011/04/18 | 2,058 | 2,058 | 2,058 | 2,058 | 2,700 |
2011/04/15 | 2,041 | 2,059 | 2,041 | 2,059 | 300 |
2011/04/14 | 0 | 0 | 0 | 2,050 | 0 |
2011/04/13 | 2,001 | 2,050 | 2,001 | 2,050 | 3,300 |
2011/04/12 | 2,001 | 2,001 | 2,001 | 2,001 | 200 |
2011/04/11 | 2,010 | 2,010 | 1,977 | 2,010 | 1,300 |
2011/04/08 | 2,000 | 2,000 | 2,000 | 2,000 | 800 |
2011/04/07 | 0 | 0 | 0 | 2,010 | 0 |
2011/04/06 | 2,018 | 2,018 | 2,010 | 2,010 | 1,300 |
2011/04/05 | 2,002 | 2,020 | 2,002 | 2,015 | 2,000 |
2011/04/04 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2011/04/01 | 2,090 | 2,090 | 2,029 | 2,075 | 400 |
2011/03/31 | 1,974 | 2,030 | 1,974 | 2,030 | 1,200 |
2011/03/30 | 1,973 | 1,973 | 1,951 | 1,970 | 400 |
2011/03/29 | 1,940 | 1,940 | 1,933 | 1,933 | 800 |
2011/03/28 | 1,999 | 2,030 | 1,980 | 1,980 | 3,200 |
2011/03/25 | 1,975 | 1,999 | 1,975 | 1,999 | 200 |
2011/03/24 | 1,981 | 1,981 | 1,970 | 1,970 | 500 |
2011/03/23 | 0 | 0 | 0 | 1,970 | 0 |
2011/03/22 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2011/03/18 | 2,020 | 2,020 | 1,960 | 1,965 | 3,800 |
2011/03/17 | 1,900 | 2,029 | 1,896 | 2,029 | 1,600 |
2011/03/16 | 1,885 | 1,950 | 1,885 | 1,950 | 600 |
2011/03/15 | 1,960 | 1,989 | 1,860 | 1,860 | 800 |
2011/03/14 | 1,963 | 2,030 | 1,962 | 2,029 | 3,600 |
2011/03/11 | 2,047 | 2,047 | 2,047 | 2,047 | 100 |
2011/03/10 | 2,050 | 2,050 | 2,046 | 2,046 | 200 |
2011/03/09 | 2,100 | 2,100 | 2,050 | 2,050 | 200 |
2011/03/08 | 0 | 0 | 0 | 2,100 | 0 |
2011/03/07 | 2,045 | 2,100 | 2,045 | 2,100 | 2,100 |
2011/03/04 | 2,070 | 2,070 | 2,037 | 2,037 | 300 |
2011/03/03 | 2,042 | 2,070 | 2,035 | 2,070 | 800 |
2011/03/02 | 2,055 | 2,055 | 2,055 | 2,055 | 200 |
2011/03/01 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2011/02/28 | 2,088 | 2,088 | 2,015 | 2,088 | 2,200 |
2011/02/25 | 2,088 | 2,088 | 2,055 | 2,088 | 1,000 |
2011/02/24 | 2,088 | 2,088 | 2,088 | 2,088 | 2,000 |
2011/02/23 | 0 | 0 | 0 | 2,050 | 0 |
2011/02/22 | 0 | 0 | 0 | 2,050 | 0 |
2011/02/21 | 2,065 | 2,080 | 2,030 | 2,050 | 6,500 |
2011/02/18 | 2,142 | 2,142 | 2,100 | 2,100 | 3,100 |
2011/02/17 | 2,105 | 2,144 | 2,100 | 2,144 | 600 |
2011/02/16 | 2,105 | 2,106 | 2,105 | 2,105 | 400 |
2011/02/15 | 2,100 | 2,147 | 2,100 | 2,147 | 300 |
2011/02/14 | 2,064 | 2,090 | 2,064 | 2,090 | 400 |
2011/02/10 | 2,062 | 2,062 | 2,062 | 2,062 | 600 |
2011/02/09 | 2,090 | 2,090 | 2,060 | 2,060 | 800 |
2011/02/08 | 2,095 | 2,120 | 2,085 | 2,100 | 900 |
2011/02/07 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
2011/02/04 | 2,120 | 2,120 | 2,120 | 2,120 | 100 |
2011/02/03 | 2,060 | 2,080 | 2,060 | 2,070 | 300 |
2011/02/02 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2011/02/01 | 2,108 | 2,109 | 2,100 | 2,100 | 800 |
2011/01/31 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
2011/01/28 | 0 | 0 | 0 | 2,095 | 0 |
2011/01/27 | 2,095 | 2,095 | 2,095 | 2,095 | 300 |
2011/01/26 | 2,095 | 2,095 | 2,095 | 2,095 | 800 |
2011/01/25 | 2,060 | 2,095 | 2,045 | 2,095 | 700 |
2011/01/24 | 2,100 | 2,100 | 2,060 | 2,060 | 200 |
2011/01/21 | 0 | 0 | 0 | 2,100 | 0 |
2011/01/20 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2011/01/19 | 2,052 | 2,056 | 2,052 | 2,056 | 200 |
2011/01/18 | 2,132 | 2,132 | 2,130 | 2,130 | 4,000 |
2011/01/17 | 2,115 | 2,130 | 2,115 | 2,130 | 200 |
2011/01/14 | 2,112 | 2,113 | 2,111 | 2,113 | 400 |
2011/01/13 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
2011/01/12 | 2,145 | 2,145 | 2,111 | 2,130 | 1,500 |
2011/01/11 | 2,139 | 2,139 | 2,139 | 2,139 | 100 |
2011/01/07 | 2,070 | 2,071 | 2,070 | 2,070 | 400 |
2011/01/06 | 2,050 | 2,100 | 2,050 | 2,050 | 400 |
2011/01/05 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
2011/01/04 | 2,120 | 2,120 | 2,120 | 2,120 | 500 |