[2385 東証マザーズ] 総医研ホールディングス 日足 時系列データ

[2385 東証マザーズ] 総医研ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25231.00234.00231.00234.004520010521600
2017-04-24235.00235.00232.00233.004330010124300
2017-04-21234.00234.00231.00234.00295006855000
2017-04-20231.00233.00230.00233.00257005949300
2017-04-19230.00237.00229.00233.00393009162200
2017-04-18225.00230.00223.00228.005980013491300
2017-04-17210.00224.00210.00221.0015970034368600
2017-04-14220.00221.00216.00218.006390013968500
2017-04-13222.00224.00215.00222.009010019807400
2017-04-12240.00240.00226.00228.0013830031885000
2017-04-11238.00241.00235.00240.00290006928700
2017-04-10235.00241.00235.00239.00335007967400
2017-04-07235.00237.00232.00235.00376008799500
2017-04-06240.00240.00232.00233.009360022036700
2017-04-05238.00241.00238.00239.00411009840000
2017-04-04245.00246.00237.00239.0010710025868900
2017-04-03250.00252.00248.00248.005430013593300
2017-03-31252.00254.00251.00251.005120012913200
2017-03-30247.00254.00247.00252.008590021531800
2017-03-29244.00250.00244.00247.00376009243000
2017-03-28245.00250.00243.00243.007740018999300
2017-03-27245.00250.00244.00245.005490013506900
2017-03-24243.00248.00241.00244.006440015663500
2017-03-23248.00250.00243.00243.005590013759900
2017-03-22250.00251.00247.00247.007880019575100
2017-03-21250.00254.00249.00251.006980017562500
2017-03-17250.00251.00247.00249.006660016598800
2017-03-16253.00254.00249.00249.0011500028892100
2017-03-15254.00256.00252.00253.008010020338700
2017-03-14254.00255.00253.00253.006010015263600
2017-03-13256.00256.00253.00253.008200020880000
2017-03-10257.00257.00254.00256.006820017437200
2017-03-09255.00257.00255.00255.00349008908600
2017-03-08256.00257.00254.00255.008720022246900
2017-03-07256.00258.00255.00255.005040012919900
2017-03-06260.00260.00256.00256.007530019438300
2017-03-03259.00260.00258.00260.008970023245700
2017-03-02260.00260.00258.00259.0019590050697600
2017-03-01257.00259.00257.00259.005980015413900
2017-02-28255.00259.00255.00257.0012660032474600
2017-02-27258.00259.00255.00258.005410013885500
2017-02-24253.00258.00253.00256.007150018202700
2017-02-23256.00256.00253.00253.0010000025453100
2017-02-22255.00257.00254.00256.0010940027907400
2017-02-21256.00257.00254.00255.008730022298600
2017-02-20258.00260.00255.00257.008770022516800
2017-02-17259.00259.00255.00258.0012300031659800
2017-02-16260.00262.00259.00259.009230024019400
2017-02-15261.00261.00258.00259.0019110049610800
2017-02-14262.00263.00259.00259.0019810051696100
2017-02-13262.00265.00260.00264.0012310032286500
2017-02-10259.00262.00259.00260.0010140026393300
2017-02-09259.00262.00259.00259.0013150034213800
2017-02-08262.00267.00257.00260.0029150075948500
2017-02-07265.00265.00258.00262.0022810059476200
2017-02-06258.00266.00252.00264.00514500134287600
2017-02-03295.00297.00286.00290.0019230056102500
2017-02-02298.00301.00294.00296.0011730034917900
2017-02-01301.00301.00297.00298.0010330030863600
2017-01-31297.00305.00297.00301.0017460052581600
2017-01-30305.00306.00296.00299.0026200078592600
2017-01-27303.00307.00300.00306.00371300112787300
2017-01-26295.00302.00292.00299.0025270075180400
2017-01-25290.00294.00290.00294.0010160029632300
2017-01-24295.00295.00288.00288.0013050038106500
2017-01-23284.00294.00280.00292.00423400121571700
2017-01-20281.00281.00277.00279.00340009469100
2017-01-19281.00283.00276.00280.009300025906400
2017-01-18276.00281.00274.00277.0011480031781300
2017-01-17285.00287.00278.00278.009460026768600
2017-01-16287.00292.00285.00286.0010980031664900
2017-01-13289.00289.00281.00285.0021200060333900
2017-01-12296.00297.00288.00289.0019700057391700
2017-01-11286.00309.00286.00295.00666400197674400
2017-01-10278.00287.00276.00284.0034620097604400
2017-01-06275.00277.00274.00275.008390023109300
2017-01-05278.00278.00273.00277.0010230028219600
2017-01-04274.00282.00273.00275.0021990060971400
2016-12-30264.00276.00264.00276.0029100078755600
2016-12-29266.00267.00262.00265.0012260032486000
2016-12-28261.00266.00260.00262.0015250040099800
2016-12-27258.00266.00256.00261.0028760075147500
2016-12-26260.00260.00256.00257.009590024809200
2016-12-22259.00259.00256.00259.0011570029847700
2016-12-21260.00261.00257.00258.0012470032312800
2016-12-20258.00261.00258.00259.005730014854000
2016-12-19260.00261.00258.00258.007020018205000
2016-12-16260.00262.00260.00260.005100013294700
2016-12-15263.00265.00260.00260.0013950036547200
2016-12-14263.00266.00262.00262.0011160029394200
2016-12-13265.00266.00262.00263.0011130029357200
2016-12-12265.00267.00263.00264.008530022613900
2016-12-09265.00267.00262.00263.009890026170400
2016-12-08257.00266.00255.00261.0013010034139800
2016-12-07254.00257.00251.00256.0011790029971000
2016-12-06253.00257.00253.00255.009880025247000
2016-12-05259.00262.00252.00254.0011370029158600
2016-12-02266.00266.00260.00260.0012800033682700
2016-12-01272.00272.00266.00266.0012220032810600
2016-11-30267.00272.00264.00270.0014050037582600
2016-11-29267.00270.00264.00267.008250022006600
2016-11-28267.00272.00261.00267.0023800062890800
2016-11-25265.00269.00263.00263.0012710033772300
2016-11-24268.00271.00266.00266.009690026011900
2016-11-22266.00268.00263.00268.008290022080400
2016-11-21268.00269.00264.00266.009900026415400
2016-11-18262.00270.00262.00266.0014130037425900
2016-11-17257.00267.00256.00264.0015160039756600
2016-11-16256.00264.00255.00260.0019390050414500
2016-11-15256.00262.00248.00252.00401500102350500
2016-11-14274.00275.00241.00245.00621900162434700
2016-11-11281.00294.00275.00283.0023140065689300
2016-11-10275.00280.00271.00275.0016320045000400
2016-11-09277.00284.00240.00259.00425000110732000
2016-11-08278.00285.00276.00277.0014340040203800
2016-11-07276.00281.00268.00275.0013450036819500
2016-11-04285.00289.00266.00272.00516400141718300
2016-11-02301.00303.00288.00293.0018630054743500
2016-11-01302.00302.00298.00301.009320027946000
2016-10-31301.00305.00300.00303.006930020959700
2016-10-28303.00306.00301.00302.0010390031474700
2016-10-27305.00308.00304.00305.005150015741200
2016-10-26305.00309.00305.00307.004950015207400
2016-10-25309.00311.00304.00304.008250025300100
2016-10-24310.00313.00308.00309.007480023189500
2016-10-21310.00312.00309.00310.009490029424800
2016-10-20310.00317.00309.00309.0016340050890300
2016-10-19306.00309.00303.00307.0016020049124600
2016-10-18301.00307.00301.00305.0012280037388200
2016-10-17302.00305.00300.00303.0011880035901200
2016-10-14304.00305.00297.00303.0019010057265200
2016-10-13306.00309.00304.00304.0019540059682000
2016-10-12312.00313.00308.00308.0012630039096100
2016-10-11312.00317.00311.00312.0013240041472500
2016-10-07315.00317.00312.00313.0011910037415700
2016-10-06324.00324.00313.00315.0019840063155600
2016-10-05319.00325.00315.00320.0018240058556200
2016-10-04324.00325.00315.00316.0020250064428500
2016-10-03331.00332.00320.00323.0024550079804800
2016-09-30326.00341.00325.00333.00349700116427800
2016-09-29336.00339.00328.00330.00446600149511500
2016-09-28315.00335.00315.00328.00390500127969100
2016-09-27310.00318.00308.00316.0012390038766900
2016-09-26315.00319.00311.00314.0014190044736100
2016-09-23310.00317.00310.00315.0017180053813700
2016-09-21306.00314.00305.00313.0019040058719200
2016-09-20312.00317.00309.00310.0013810043107400
2016-09-16317.00319.00313.00318.006230019711700
2016-09-15315.00318.00311.00317.0012060037908800
2016-09-14324.00328.00314.00317.0020120064388700
2016-09-13323.00328.00321.00324.0016040052033500
2016-09-12331.00332.00317.00321.0022090071308300
2016-09-09332.00336.00330.00330.0015170050329700
2016-09-08334.00336.00326.00332.0024260080833600
2016-09-07320.00339.00319.00337.00528800176087600
2016-09-06314.00320.00310.00319.0030630096324900
2016-09-05322.00323.00312.00316.0026320083147500
2016-09-02334.00334.00318.00325.0024250078903600
2016-09-01332.00340.00325.00329.00360500119399100
2016-08-31316.00342.00316.00331.00886400294404700
2016-08-30311.00316.00307.00313.0025660079840100
2016-08-29317.00317.00304.00309.00351200108118800
2016-08-26327.00327.00307.00313.00568700178927600
2016-08-25342.00345.00326.00328.00551600184346500
2016-08-24353.00358.00339.00343.00551000191500600
2016-08-23334.00347.00333.00339.00498500169734600
2016-08-22337.00354.00335.00340.00578900197125700
2016-08-19366.00372.00336.00351.001092400384742800
2016-08-18381.00395.00347.00382.001938400716231900
2016-08-17408.00438.00405.00425.00972600410946400
2016-08-16400.00405.00384.00400.00720700285418600
2016-08-15424.00439.00400.00408.001017300426216100
2016-08-12428.00457.00424.00426.001357800599082900
2016-08-10432.00444.00425.00428.001216100526901300
2016-08-09400.00442.00396.00420.0024814001042844800
2016-08-08402.00408.00383.00387.00750100295677400
2016-08-05382.00396.00371.00382.00885000339706500
2016-08-04355.00390.00354.00390.001026900385393300
2016-08-03359.00370.00344.00352.00387500139402800
2016-08-02352.00365.00352.00363.00559200200476600
2016-08-01322.00348.00320.00348.00342200116166100
2016-07-29310.00330.00303.00330.0022750071649200
2016-07-28323.00325.00310.00312.0014830047014600
2016-07-27333.00333.00324.00325.0013810045212400
2016-07-26335.00342.00316.00333.0027320090929800
2016-07-25331.00348.00327.00341.00342200115750200
2016-07-22317.00332.00314.00331.0030480098851000
2016-07-21321.00325.00314.00318.0014330045667300
2016-07-20326.00333.00311.00319.0021210068297400
2016-07-19308.00338.00308.00326.0028610092519200
2016-07-15328.00328.00307.00308.0022600071304600
2016-07-14315.00331.00315.00327.0030110097953400
2016-07-13320.00323.00313.00317.0012850040790300
2016-07-12304.00314.00304.00311.0012820039644300
2016-07-11308.00310.00296.00303.0016870050918200
2016-07-08310.00315.00297.00302.0014500044016000
2016-07-07322.00322.00306.00311.0012280038504100
2016-07-06325.00325.00310.00319.0018700059327100
2016-07-05327.00331.00323.00327.0010750035057600
2016-07-04318.00333.00318.00327.0018100058898000
2016-07-01325.00333.00314.00320.0021640070045500
2016-06-30329.00347.00320.00322.00365400121941400
2016-06-29301.00330.00301.00320.0030750096999600
2016-06-28292.00305.00281.00301.0019280056561000
2016-06-27286.00303.00284.00294.0023720070121100
2016-06-24304.00317.00228.00286.00562100157354400
2016-06-23288.00298.00287.00295.0018780054818900
2016-06-22302.00305.00288.00296.0020380059927900
2016-06-21304.00306.00299.00303.0016000048514900
2016-06-20300.00320.00296.00305.0023790072569300
2016-06-17295.00304.00283.00287.00408900119171700
2016-06-16312.00316.00285.00289.00393500117910800
2016-06-15295.00327.00291.00318.00594000184994000
2016-06-14363.00364.00305.00311.00577400194094600
2016-06-13371.00376.00364.00365.00347400128043400
2016-06-10380.00385.00369.00381.00378900142934100
2016-06-09365.00386.00365.00380.00449300169754100
2016-06-08367.00368.00358.00365.0026380095551600
2016-06-07366.00374.00364.00367.0022740083522400
2016-06-06372.00378.00364.00370.00308400114167200
2016-06-03362.00388.00362.00384.00580800220308900
2016-06-02369.00374.00356.00366.00399400145182400
2016-06-01382.00387.00374.00377.00352600134054600
2016-05-31396.00398.00380.00385.00616600240403200
2016-05-30377.00395.00375.00389.00916000354720000
2016-05-27358.00390.00356.00377.001377100516679400
2016-05-26379.00384.00350.00357.00951500349671900
2016-05-25364.00375.00355.00371.001322200483689000
2016-05-24327.00371.00325.00350.001414500493559500
2016-05-23315.00323.00308.00320.00462600146806400
2016-05-20304.00315.00297.00312.00476200146394500
2016-05-19298.00316.00297.00304.00749600229653400
2016-05-18333.00333.00295.00295.001162900361230300
2016-05-17348.00354.00320.00337.001558800527495900
2016-05-16336.00408.00336.00360.0054017002066301500
2016-05-13347.00386.00320.00329.0053196001923092700
2016-05-12321.00348.00298.00312.002111300690983200
2016-05-11283.00324.00277.00313.002371300734937000
2016-05-10290.00293.00269.00283.0027560078413300
2016-05-09270.00289.00268.00289.00411800114487600
2016-05-06260.00267.00255.00265.0022680059093300
2016-05-02243.00266.00242.00258.0029660075092800
2016-04-28271.00272.00247.00256.00477800123905600
2016-04-27276.00278.00266.00271.0027240074234500
2016-04-26299.00299.00251.00268.001029600285974800
2016-04-25292.00314.00287.00300.001161600349254000
2016-04-22285.00305.00275.00290.001638100471537300
2016-04-21272.00287.00272.00276.001411100392752400
2016-04-20267.00317.00264.00275.0039774001165461100
2016-04-19273.00275.00251.00269.001515700404592100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog