[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 
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
2016-04-18264.00283.00264.00267.001045300284060500
2016-04-15250.00288.00242.00274.0039564001075690000
2016-04-14229.00295.00222.00256.0049281001291453100
2016-04-13233.00239.00219.00234.001790700410059000
2016-04-12205.00245.00205.00245.0070113001669978900
2016-04-11196.00198.00187.00195.0016620032025200
2016-04-08173.00187.00173.00186.0010110017975300
2016-04-07175.00183.00175.00179.006800012165400
2016-04-06175.00178.00172.00175.0012780022353000
2016-04-05193.00198.00179.00180.0021880041072300
2016-04-04190.00199.00183.00198.0033890065253700
2016-04-01199.00200.00190.00193.0019240037520400
2016-03-31198.00200.00193.00193.0012140023856800
2016-03-30194.00197.00193.00193.0016730032545800
2016-03-29209.00209.00193.00197.0029990059060200
2016-03-28215.00217.00202.00204.0041840087534300
2016-03-25227.00237.00211.00215.001499200336239200
2016-03-24196.00232.00195.00216.002347400510365700
2016-03-23191.00195.00190.00192.0017860034292900
2016-03-22183.00200.00180.00189.00534300102264900
2016-03-18177.00198.00176.00182.001410800265973700
2016-03-17177.00179.00170.00170.009670016928700
2016-03-16169.00175.00168.00175.005860010086100
2016-03-15171.00174.00164.00166.00526008855700
2016-03-14176.00176.00170.00170.007230012569400
2016-03-11163.00171.00161.00171.006070010095700
2016-03-10164.00165.00160.00160.00190003075900
2016-03-09159.00161.00156.00159.00135002141000
2016-03-08167.00167.00156.00160.00484007776700
2016-03-07164.00169.00160.00163.008150013453400
2016-03-04159.00164.00158.00159.0012030019246900
2016-03-03155.00160.00155.00158.00402006353300
2016-03-02157.00158.00155.00155.00238003723700
2016-03-01150.00157.00150.00155.00570008738600
2016-02-29159.00159.00153.00154.00350005459400
2016-02-26154.00157.00153.00154.00279004323400
2016-02-25151.00155.00151.00153.00177002695900
2016-02-24158.00158.00150.00154.007060010903300
2016-02-23157.00162.00153.00160.0013730021737000
2016-02-22142.00157.00140.00154.0014200021413600
2016-02-19134.00165.00133.00147.00785800119469200
2016-02-18131.00133.00131.00131.00338004447800
2016-02-17128.00132.00127.00127.00586007545200
2016-02-16130.00132.00127.00129.00400005185700
2016-02-15126.00137.00124.00125.0011720015008400
2016-02-12130.00130.00112.00120.0018920023141600
2016-02-10148.00150.00139.00139.008390012023600
2016-02-09150.00150.00146.00147.00225003321000
2016-02-08147.00155.00147.00152.00322004850100
2016-02-05156.00158.00148.00150.007650011652400
2016-02-04169.00169.00157.00159.0010870017517600
2016-02-03174.00178.00162.00164.0031890054097900
2016-02-02161.00207.00153.00179.002023000379074400
2016-02-01153.00159.00150.00159.00414006379500
2016-01-29147.00151.00145.00149.00592008742900
2016-01-28148.00151.00148.00150.00244003644000
2016-01-27148.00151.00147.00149.00346005137200
2016-01-26149.00149.00145.00146.00280004096000
2016-01-25149.00149.00145.00147.00438006451600
2016-01-22139.00153.00139.00144.0017200024762100
2016-01-21144.00147.00138.00138.0013100018768500
2016-01-20154.00154.00148.00149.006730010114300
2016-01-19153.00156.00148.00153.007120010790300
2016-01-18159.00160.00154.00155.007900012486300
2016-01-15161.00164.00161.00162.00305004931900
2016-01-14162.00164.00161.00162.00373006056500
2016-01-13162.00166.00162.00165.00544008924500
2016-01-12168.00168.00162.00164.00369006096500
2016-01-08167.00171.00163.00168.00343005729700
2016-01-07171.00171.00166.00169.00314005285200
2016-01-06172.00174.00171.00171.00200003447000
2016-01-05169.00174.00169.00172.00207003548900
2016-01-04175.00175.00171.00172.00501008674900
2015-12-30170.00175.00169.00175.00534009191600
2015-12-29170.00172.00166.00170.00441007451100
2015-12-28158.00175.00158.00168.006510010764000
2015-12-25164.00165.00156.00158.0025090040204900
2015-12-24172.00173.00163.00164.0016930028143800
2015-12-22171.00175.00171.00172.0013950024026200
2015-12-21182.00184.00171.00175.0017000030240800
2015-12-18188.00189.00184.00184.009530017774500
2015-12-17188.00189.00186.00188.00442008292100
2015-12-16188.00189.00186.00188.006600012363900
2015-12-15189.00190.00186.00188.006120011474400
2015-12-14189.00190.00187.00189.006440012145900
2015-12-11192.00192.00189.00189.00315006004700
2015-12-10191.00193.00190.00191.00204003903700
2015-12-09194.00195.00191.00192.00295005691400
2015-12-08195.00196.00194.00194.00252004904500
2015-12-07196.00196.00193.00195.005630010947700
2015-12-04195.00197.00195.00195.00500009766500
2015-12-03195.00198.00194.00197.00327006405300

   ※ 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