[2399 東証1部] 綜合臨床ホールディングス 日足 時系列データ

[2399 東証1部] 綜合臨床ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-25478.00495.00478.00479.0010780052308000
2015-12-24506.00513.00485.00489.005700028315900
2015-12-22496.00513.00496.00506.008400042648200
2015-12-21508.00517.00501.00505.009720049298100
2015-12-18524.00534.00514.00518.006450033754600
2015-12-17510.00543.00510.00534.006750035961500
2015-12-16523.00538.00500.00507.0011150057003500
2015-12-15545.00551.00535.00538.005030027336200
2015-12-14550.00563.00545.00545.002640014652000
2015-12-11567.00591.00567.00570.009790056102900
2015-12-10598.00598.00551.00567.0014100080528900
2015-12-09593.00599.00582.00599.0013090077434400
2015-12-08569.00591.00569.00586.00292700169762800
2015-12-07563.00578.00559.00561.0010680060689500
2015-12-04548.00568.00542.00563.0016320091153600
2015-12-03558.00575.00542.00568.0011690066121500
2015-12-02570.00577.00561.00568.0010330058735000
2015-12-01560.00570.00552.00570.00213200119807900
2015-11-30535.00556.00535.00556.0015470084911900
2015-11-27525.00535.00525.00533.008740046507700
2015-11-26516.00526.00516.00525.009320048647700
2015-11-25517.00520.00513.00519.008080041748200
2015-11-24515.00517.00509.00517.009060046521300
2015-11-20504.00513.00503.00513.0012810065224000
2015-11-19496.00505.00495.00505.0012740063870800
2015-11-18497.00497.00493.00495.002410011913600
2015-11-17492.00497.00490.00497.005380026562300
2015-11-16490.00493.00486.00489.002410011797400
2015-11-13484.00495.00484.00493.006490031925500
2015-11-12485.00494.00483.00490.006480031822600
2015-11-11479.00490.00479.00489.0011290054871600
2015-11-10468.00484.00467.00481.007510036132700
2015-11-09469.00480.00469.00478.0010220048675900
2015-11-06462.00472.00462.00470.003710017368000
2015-11-05469.00469.00459.00466.002920013587900
2015-11-04466.00475.00458.00467.004880022744700
2015-11-02458.00471.00456.00461.005420025125600
2015-10-30457.00463.00457.00463.004250019610600
2015-10-29455.00460.00455.00458.004510020643400
2015-10-28457.00463.00446.00455.003280014920000
2015-10-27445.00462.00445.00457.007860035749900
2015-10-26430.00448.00430.00443.007120031304300
2015-10-23429.00433.00427.00428.00205008813000
2015-10-22429.00433.00424.00426.003760016115200
2015-10-21444.00445.00429.00433.004720020462700
2015-10-20457.00459.00442.00445.00221009903900
2015-10-19455.00459.00454.00457.003000013692600
2015-10-16459.00462.00451.00458.005770026431700
2015-10-15450.00461.00450.00459.004020018360100
2015-10-14450.00454.00445.00451.00214009625500
2015-10-13457.00463.00454.00458.00142006495000
2015-10-09454.00460.00449.00457.002290010398400
2015-10-08467.00467.00451.00454.00210009605800
2015-10-07470.00475.00458.00467.002540011899200
2015-10-06464.00475.00463.00470.005100023915700
2015-10-05453.00464.00451.00462.002320010605200
2015-10-02448.00475.00448.00455.009880045624600
2015-10-01450.00458.00440.00454.007840035233000
2015-09-30450.00452.00421.00446.0018210080264500
2015-09-29482.00482.00434.00444.00650900304631200
2015-09-28401.00408.00401.00402.003130012612900
2015-09-25394.00397.00390.00397.00149005872200
2015-09-24398.00400.00394.00394.00162006432600
2015-09-18409.00409.00398.00398.00153006133000
2015-09-17411.00414.00405.00409.00119004869100
2015-09-16412.00412.00402.00406.00110004477200
2015-09-15411.00416.00400.00405.002660010878400
2015-09-14430.00430.00410.00414.002690011324400
2015-09-11413.00428.00410.00423.003300013763900
2015-09-10404.00407.00390.00406.00212008474500
2015-09-09393.00408.00393.00406.00169006784200
2015-09-08398.00398.00379.00392.00137005371700
2015-09-07400.00400.00372.00395.004120016111500
2015-09-04422.00422.00404.00406.002600010742600
2015-09-03429.00429.00421.00421.00224009534000
2015-09-02421.00429.00420.00424.00200008487500
2015-09-01433.00435.00425.00425.00230009919600
2015-08-31443.00443.00430.00439.002820012360700
2015-08-28434.00440.00434.00439.00156006829600
2015-08-27432.00437.00425.00426.00160006897400
2015-08-26419.00423.00411.00421.00225009403400
2015-08-25401.00425.00396.00403.005200021181800
2015-08-24430.00440.00424.00425.008150035024400
2015-08-21453.00453.00440.00442.005470024438700
2015-08-20464.00465.00454.00455.003050013968200
2015-08-19467.00471.00464.00465.00131006114600
2015-08-18467.00478.00467.00468.00110005196400
2015-08-17466.00470.00464.00467.00133006222800
2015-08-14469.00469.00463.00466.0080003721500
2015-08-13475.00476.00455.00467.005470025556600
2015-08-12480.00483.00475.00475.00135006441100
2015-08-11485.00486.00478.00480.00178008587600
2015-08-10479.00482.00479.00482.0054002596900
2015-08-07485.00485.00480.00481.00147007077400
2015-08-06484.00485.00483.00485.00116005618400
2015-08-05478.00484.00477.00484.0050002404900
2015-08-04485.00485.00474.00481.00114005461300
2015-08-03481.00484.00477.00481.00126006059000
2015-07-31478.00483.00474.00483.00122005843900
2015-07-30480.00483.00478.00479.00203009748700
2015-07-29481.00486.00481.00481.002220010713300
2015-07-28487.00489.00486.00488.002360011513400
2015-07-27495.00495.00488.00489.002150010559200
2015-07-24496.00496.00492.00493.00170008399600
2015-07-23494.00500.00493.00496.00165008190200
2015-07-22495.00495.00490.00493.00140006902300
2015-07-21494.00495.00489.00494.002380011729600
2015-07-17495.00495.00491.00494.002300011353600
2015-07-16486.00492.00486.00490.00147007202700
2015-07-15490.00493.00486.00486.002220010840800
2015-07-14488.00492.00484.00490.00146007135600
2015-07-13476.00481.00475.00479.0088004204800
2015-07-10474.00482.00474.00475.00166007918300
2015-07-09476.00480.00467.00475.005350025333800
2015-07-08488.00491.00484.00487.004490021848000
2015-07-07484.00489.00484.00488.00187009098200
2015-07-06489.00495.00484.00484.002810013690400
2015-07-03494.00494.00489.00491.00178008753900
2015-07-02493.00496.00491.00495.00195009627500
2015-07-01490.00493.00486.00491.003270016004100
2015-06-30486.00491.00486.00491.002660013004400
2015-06-29488.00495.00485.00488.003840018784200
2015-06-26499.00500.00496.00498.002800013953300
2015-06-25499.00501.00497.00499.00182009090100
2015-06-24502.00503.00496.00499.003530017618400
2015-06-23500.00502.00497.00500.003430017121600
2015-06-22485.00499.00485.00499.003540017513200
2015-06-19483.00494.00483.00488.002970014496200
2015-06-18494.00496.00452.00488.008850043098800
2015-06-17499.00502.00498.00499.00141007045100
2015-06-16504.00504.00499.00501.00152007617000
2015-06-15498.00505.00498.00502.002790013978700
2015-06-12500.00502.00498.00499.004530022647700
2015-06-11500.00502.00496.00500.00148007397200
2015-06-10500.00504.00497.00498.00195009774800
2015-06-09500.00505.00496.00499.004400021970900
2015-06-08501.00505.00500.00500.005300026609400
2015-06-05523.00524.00495.00507.0015600079711400
2015-06-04525.00530.00516.00524.0011120058475300
2015-06-03510.00523.00510.00523.0010770055589700
2015-06-02505.00508.00500.00508.007820039534200
2015-06-01498.00501.00495.00500.004740023606100
2015-05-29497.00497.00494.00496.002920014484500
2015-05-28493.00496.00490.00493.00175008631400
2015-05-27492.00493.00491.00493.002470012155500
2015-05-26497.00497.00492.00493.003410016872800
2015-05-25498.00499.00495.00497.003340016605500
2015-05-22496.00497.00491.00495.007030034774100
2015-05-21491.00494.00491.00491.003750018456200
2015-05-20494.00495.00491.00494.003070015138000
2015-05-19490.00493.00488.00492.002530012400800
2015-05-18485.00490.00485.00488.005030024516000
2015-05-15482.00487.00482.00483.00142006872800
2015-05-14483.00485.00482.00482.002090010092100
2015-05-13486.00487.00483.00485.00185008979800
2015-05-12483.00485.00483.00484.00104005033600
2015-05-11484.00485.00483.00483.00206009970400
2015-05-08479.00483.00479.00482.00174008381800
2015-05-07481.00485.00479.00480.002100010103700
2015-05-01486.00488.00475.00483.003480016795600
2015-04-30490.00492.00486.00490.002920014245700
2015-04-28492.00497.00490.00490.009370046177200
2015-04-27489.00492.00489.00490.0093004560900
2015-04-24490.00492.00488.00489.003480017058200
2015-04-23492.00493.00488.00488.00203009949400
2015-04-22484.00494.00484.00492.007330035936200
2015-04-21481.00486.00481.00484.00162007846100
2015-04-20480.00484.00479.00482.00159007660700
2015-04-17483.00486.00479.00481.003500016866300
2015-04-16485.00485.00481.00485.00193009315800
2015-04-15485.00485.00481.00485.00200009682000
2015-04-14480.00482.00476.00481.003770018054600
2015-04-13485.00487.00479.00480.004380021090200
2015-04-10485.00487.00484.00485.003270015858100
2015-04-09487.00490.00485.00485.004040019696800
2015-04-08482.00489.00482.00487.005940028864300
2015-04-07480.00482.00477.00482.002210010611000
2015-04-06477.00480.00473.00480.002840013548800
2015-04-03482.00483.00479.00481.002680012895900
2015-04-02479.00483.00475.00481.004270020444500
2015-04-01482.00483.00477.00479.003220015436000
2015-03-31484.00484.00480.00481.002510012093000
2015-03-30485.00486.00478.00482.003160015239500
2015-03-27505.00512.00477.00483.00211500104709400
2015-03-26481.00483.00479.00479.002890013881000
2015-03-25484.00486.00482.00484.003600017399400
2015-03-24481.00484.00481.00484.003230015592600
2015-03-23478.00482.00477.00481.002490011932000
2015-03-20477.00478.00474.00476.004670022222400
2015-03-19477.00479.00476.00478.002160010316800
2015-03-18475.00479.00474.00478.002670012701200
2015-03-17480.00480.00475.00477.003940018783000
2015-03-16476.00479.00476.00477.005030024009200
2015-03-13478.00480.00475.00478.005260025113600
2015-03-12479.00480.00472.00474.007610036201200
2015-03-11469.00478.00466.00475.007660036060600
2015-03-10478.00478.00472.00472.0010960052123200
2015-03-09492.00493.00479.00480.009630046707800
2015-03-06494.00501.00488.00492.00230200113666800
2015-03-05518.00526.00514.00523.0012600065733900
2015-03-04548.00549.00515.00523.00396400211709100
2015-03-03519.00520.00510.00512.006400032847300
2015-03-02509.00517.00509.00514.006760034656100
2015-02-27506.00508.00505.00507.004700023783700
2015-02-26495.00503.00495.00501.006800033917500
2015-02-25490.00494.00489.00492.002700013266400
2015-02-24482.00488.00482.00487.004040019616500
2015-02-23480.00483.00479.00482.002890013922400
2015-02-20482.00483.00477.00479.003660017590600
2015-02-19480.00482.00479.00482.002890013895000
2015-02-18480.00485.00480.00480.003320016000200
2015-02-17475.00481.00475.00479.005370025661700
2015-02-16469.00475.00469.00475.003530016689800
2015-02-13469.00471.00468.00469.006790031869500
2015-02-12474.00476.00466.00468.008120038292800
2015-02-10463.00471.00463.00469.006800031811900
2015-02-09464.00465.00459.00463.003580016558300
2015-02-06456.00460.00456.00458.002220010190500
2015-02-05455.00456.00454.00456.00215009791300
2015-02-04453.00456.00452.00455.00118005360200
2015-02-03457.00458.00451.00453.003210014588200
2015-02-02459.00462.00456.00457.00190008706100
2015-01-30460.00460.00457.00460.00114005229700
2015-01-29458.00463.00458.00460.00194008921100
2015-01-28458.00467.00456.00463.003630016724700
2015-01-27465.00466.00462.00465.004470020740300
2015-01-26460.00463.00459.00462.00155007141000
2015-01-23461.00465.00461.00462.002280010544100
2015-01-22460.00461.00457.00461.00198009090000
2015-01-21460.00465.00458.00460.00154007099800
2015-01-20460.00466.00457.00463.00153007079400
2015-01-19455.00462.00455.00456.003600016434200
2015-01-16465.00465.00460.00462.002330010755500
2015-01-15461.00466.00461.00465.00123005701500
2015-01-14466.00466.00462.00464.0079003670900
2015-01-13467.00467.00460.00466.00179008313400
2015-01-09468.00469.00464.00467.00204009517400
2015-01-08469.00471.00463.00468.003800017757600
2015-01-07468.00471.00467.00467.003020014161200
2015-01-06470.00475.00470.00472.003130014775900
2015-01-05483.00483.00477.00479.002660012769200
2014-12-30480.00480.00473.00476.00198009434400
2014-12-29472.00485.00472.00478.004890023310600
2014-12-26455.00469.00455.00467.004870022645400
2014-12-25457.00459.00454.00457.0010760049129200
2014-12-24459.00460.00457.00459.007040032292500
2014-12-22461.00462.00454.00457.006090027899100
2014-12-19458.00461.00455.00459.006090027920200
2014-12-18460.00463.00451.00453.009590043619700
2014-12-17460.00463.00450.00455.007090032407400

   ※ 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。 

Twitter