[6039 東証マザーズ] 日本動物高度医療センター 日足 時系列データ

[6039 東証マザーズ] 日本動物高度医療センター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182197.002199.002134.002147.002510054302500
2017-08-172195.002229.002183.002229.001420031404200
2017-08-162154.002195.002154.002186.00720015654300
2017-08-152144.002160.002121.002151.00820017568500
2017-08-142103.002164.002100.002144.001180025111800
2017-08-102194.002210.002130.002137.001700036695500
2017-08-092241.002253.002182.002190.001660036535100
2017-08-082276.002280.002240.002265.001990044917400
2017-08-072250.002295.002230.002277.002820064009700
2017-08-042250.002253.002205.002234.0072600161897500
2017-08-032114.002175.002100.002163.002990063967900
2017-08-022034.002100.002034.002094.001230025511200
2017-08-012081.002090.002025.002029.002590053341300
2017-07-312109.002109.002060.002096.001470030685300
2017-07-282142.002142.002110.002110.001870039752500
2017-07-272131.002150.002131.002133.00740015834600
2017-07-262181.002215.002128.002128.002260048643900
2017-07-252165.002175.002150.002153.00940020286900
2017-07-242190.002190.002170.002180.00630013739100
2017-07-212175.002189.002166.002185.00730015883000
2017-07-202200.002200.002165.002179.001040022719300
2017-07-192145.002172.002125.002160.001490031937100
2017-07-182207.002207.002141.002141.003430074281300
2017-07-142225.002226.002201.002205.00710015683600
2017-07-132204.002237.002204.002205.001660036800900
2017-07-122213.002250.002201.002206.002110047069100
2017-07-112182.002217.002181.002205.001920042154400
2017-07-102193.002210.002173.002173.001830040048100
2017-07-072207.002207.002180.002188.00810017724100
2017-07-062196.002220.002179.002193.001380030296300
2017-07-052176.002199.002150.002192.002590056298600
2017-07-042263.002296.002195.002200.003370075553700
2017-07-032296.002296.002252.002263.001870042502100
2017-06-302280.002296.002245.002296.001910043181500
2017-06-292288.002311.002288.002300.00820018875000
2017-06-282344.002350.002274.002285.002580059511600
2017-06-272367.002389.002350.002350.001240029391100
2017-06-262319.002381.002316.002367.002310054517000
2017-06-232380.002380.002314.002342.003660085585500
2017-06-222400.002400.002352.002371.002270053856900
2017-06-212400.002420.002381.002406.002490059643700
2017-06-202430.002448.002376.002409.0065400157716700
2017-06-192301.002395.002295.002395.0075000176928700
2017-06-162276.002316.002243.002294.003500080189300
2017-06-152280.002300.002242.002275.003300074793300
2017-06-142305.002332.002290.002292.003120071977400
2017-06-132278.002313.002253.002291.002390054699600
2017-06-122318.002318.002230.002285.0047800109255200
2017-06-092238.002277.002210.002277.0064200143785000
2017-06-082150.002225.002142.002198.004100089739300
2017-06-072155.002166.002111.002150.002720058214600
2017-06-062150.002179.002142.002155.002470053241000
2017-06-052140.002183.002140.002146.001780038391000
2017-06-022182.002182.002122.002130.002130045741500
2017-06-012184.002184.002136.002144.002240048360000
2017-05-312098.002185.002098.002149.002930062960600
2017-05-302100.002121.002095.002095.002200046208200
2017-05-292150.002150.002122.002122.001360029044100
2017-05-262191.002191.002146.002150.002350051062000
2017-05-252098.002188.002098.002180.003880083665800
2017-05-242163.002170.002092.002110.0073200154437700
2017-05-232235.002235.002140.002163.0047900104677800
2017-05-222213.002243.002198.002218.002420053722700
2017-05-192270.002270.002210.002213.003100069119500
2017-05-182171.002231.002171.002220.003270071783200
2017-05-172164.002244.002155.002229.0047600105511700
2017-05-162137.002165.002135.002144.0046600100119600
2017-05-152203.002219.002103.002130.00123200265248300
2017-05-122220.002330.002201.002229.00189900428213000
2017-05-112450.002451.002355.002399.00101600242520200
2017-05-102450.002487.002420.002450.00170800419172300
2017-05-092316.002390.002299.002390.00124300291580600
2017-05-082300.002328.002280.002299.0050500116307800
2017-05-022172.002266.002172.002260.003820085054100
2017-05-012225.002225.002155.002183.003960086265500
2017-04-282260.002297.002201.002225.0054100121448600
2017-04-272297.002308.002263.002270.0067200153517500
2017-04-262240.002320.002240.002279.00114000260959500
2017-04-252160.002249.002160.002236.0047100104501100
2017-04-242280.002280.002111.002147.0074100161777500
2017-04-212320.002355.002250.002265.0082600188817900
2017-04-202213.002314.002203.002289.00142500323084500
2017-04-192134.002204.002121.002163.0064500140017500
2017-04-182067.002139.002056.002121.0072400151926700
2017-04-171940.002078.001925.002034.003870077545600
2017-04-142049.002079.001975.001975.0053800108732600
2017-04-131949.002060.001859.002059.0055800110666900
2017-04-122039.002056.001950.001985.00129000258695900
2017-04-112215.002278.002120.002151.00128100283795300
2017-04-102066.002199.002064.002199.0099900214309100
2017-04-072089.002120.001951.002066.00110800226415600
2017-04-062015.002138.001958.002010.00160800330712600
2017-04-051953.002026.001900.002015.00116100230059700
2017-04-041989.001989.001800.001873.0062100117525500
2017-04-031968.002020.001950.001985.003280065011100
2017-03-312000.002029.001960.001963.0073900147559800
2017-03-301912.001990.001912.001971.0077200150225400
2017-03-291866.001908.001823.001899.005030094514600
2017-03-281808.001873.001808.001826.002550046938100
2017-03-271840.001840.001806.001817.002600047442200
2017-03-241769.001844.001730.001842.004070072971800
2017-03-231775.001790.001752.001757.001170020705600
2017-03-221770.001786.001752.001772.001980034971500
2017-03-211741.001797.001724.001788.002460043384200
2017-03-171745.001745.001704.001718.00730012581700
2017-03-161703.001724.001701.001716.001780030435600
2017-03-151745.001755.001700.001703.003520060429100
2017-03-141781.001781.001735.001760.002090036669300
2017-03-131798.001820.001781.001781.002240040334100
2017-03-101813.001813.001780.001785.001250022474400
2017-03-091810.001810.001795.001795.001080019435600
2017-03-081800.001810.001791.001800.00820014767200
2017-03-071819.001820.001807.001816.0055009974400
2017-03-061810.001820.001804.001807.00890016123700
2017-03-031815.001840.001801.001821.001340024435300
2017-03-021802.001827.001802.001811.00910016525800
2017-03-011753.001815.001753.001791.001160020771800
2017-02-281770.001786.001752.001759.001370024172700
2017-02-271833.001833.001696.001776.002400042628500
2017-02-241811.001843.001811.001833.00920016806200
2017-02-231837.001837.001809.001824.001080019684500
2017-02-221865.001869.001835.001841.00750013879600
2017-02-211884.001890.001849.001860.002300043188100
2017-02-201781.001870.001780.001870.003970073085800
2017-02-171774.001780.001752.001780.0030005315000
2017-02-161790.001795.001768.001774.00900016067700
2017-02-151749.001784.001741.001773.001330023491900
2017-02-141789.001790.001723.001749.001380024318700
2017-02-131726.001784.001700.001769.001630028269900
2017-02-101706.001717.001691.001697.001600027292100
2017-02-091700.001729.001700.001710.001680028769200
2017-02-081724.001746.001684.001717.004730080754900
2017-02-071797.001797.001739.001758.002600045917100
2017-02-061766.001822.001750.001798.0069000122976500
2017-02-031624.001800.001617.001750.00204500349074000
2017-02-021544.001550.001536.001544.00800012338500
2017-02-011563.001579.001544.001550.00840013049400
2017-01-311568.001595.001555.001563.00820012840900
2017-01-301574.001579.001570.001571.0037005817300
2017-01-271580.001586.001571.001575.00810012785100
2017-01-261592.001598.001582.001585.001030016374300
2017-01-251585.001604.001580.001593.00760012123200
2017-01-241591.001591.001579.001585.00690010936400
2017-01-231583.001592.001571.001583.0048007581600
2017-01-201563.001570.001550.001569.0042006558300
2017-01-191570.001570.001552.001563.0037005773300
2017-01-181545.001572.001545.001572.0055008567200
2017-01-171590.001590.001551.001551.00880013845900
2017-01-161580.001594.001575.001575.0051008070300
2017-01-131560.001571.001551.001566.00970015145500
2017-01-121601.001604.001566.001567.001510023975100
2017-01-111599.001599.001580.001593.0061009695500
2017-01-101613.001614.001580.001594.001340021445300
2017-01-061606.001607.001580.001596.001320021106600
2017-01-051604.001610.001596.001606.001080017318700
2017-01-041575.001610.001574.001596.001980031529800
2016-12-301543.001565.001543.001560.00740011508200
2016-12-291567.001567.001545.001551.001210018821500
2016-12-281526.001553.001526.001551.00650010017900
2016-12-271530.001550.001530.001549.002000030798700
2016-12-261537.001546.001532.001534.001210018596200
2016-12-221530.001551.001526.001531.001310020081000
2016-12-211530.001555.001525.001535.001790027551000
2016-12-201516.001522.001502.001519.001130017086400
2016-12-191530.001533.001506.001514.001110016880100
2016-12-161577.001578.001530.001534.001310020362400
2016-12-151539.001567.001527.001560.001200018562500
2016-12-141534.001535.001516.001535.0063009618800
2016-12-131514.001540.001513.001535.0064009788100
2016-12-121518.001528.001511.001515.0061009269600
2016-12-091500.001519.001500.001517.00820012346400
2016-12-081533.001535.001515.001520.00740011293800
2016-12-071532.001545.001532.001535.0028004305300
2016-12-061531.001541.001525.001532.0034005208200
2016-12-051557.001557.001526.001531.00830012768300
2016-12-021550.001567.001525.001531.001280019699900
2016-12-011575.001575.001540.001565.001530023827600
2016-11-301573.001573.001554.001570.00680010650100
2016-11-291564.001573.001551.001556.0056008730700
2016-11-281545.001575.001541.001562.001460022818400
2016-11-251569.001570.001533.001537.001600024822300
2016-11-241565.001570.001542.001570.001970030674600
2016-11-221511.001538.001511.001535.001360020737800
2016-11-211496.001514.001496.001510.001470022138600
2016-11-181455.001490.001447.001484.00720010551100
2016-11-171450.001455.001438.001455.00990014342800
2016-11-161447.001470.001447.001455.00730010642300
2016-11-151420.001460.001420.001451.001070015439500
2016-11-141431.001431.001417.001421.0038005418800
2016-11-111395.001412.001381.001401.00820011462900
2016-11-101419.001421.001395.001403.001110015654600
2016-11-091400.001410.001351.001360.002180030153700
2016-11-081418.001420.001404.001419.00900012699500
2016-11-071399.001435.001399.001402.00840011810400
2016-11-041381.001381.001367.001378.00740010162400
2016-11-021381.001398.001380.001382.001410019544900
2016-11-011437.001440.001350.001410.001650023229600
2016-10-311476.001476.001440.001440.001060015390400
2016-10-281494.001497.001461.001476.00770011386300
2016-10-271476.001496.001476.001494.00800011884200
2016-10-261498.001500.001488.001499.00670010017400
2016-10-251474.001488.001471.001483.0067009882700
2016-10-241465.001481.001465.001480.00730010759000
2016-10-211487.001487.001461.001461.00950013981400
2016-10-201500.001500.001485.001487.00750011186700
2016-10-191534.001534.001490.001508.001270019181700
2016-10-181513.001528.001513.001517.0037005614500
2016-10-171522.001523.001511.001513.0048007275000
2016-10-141530.001530.001518.001520.0048007319600
2016-10-131521.001539.001519.001530.001040015878000
2016-10-121541.001541.001502.001521.00870013248300
2016-10-111500.001529.001500.001528.001600024282600
2016-10-071457.001494.001435.001486.001790026280100
2016-10-061458.001459.001438.001457.00730010584100
2016-10-051434.001465.001434.001450.00700010159500
2016-10-041426.001436.001425.001433.0053007582500
2016-10-031421.001430.001420.001426.0038005413700
2016-09-301422.001424.001416.001420.0033004681300
2016-09-291420.001431.001418.001422.0064009099400
2016-09-281418.001432.001411.001412.0042005964100
2016-09-271415.001438.001409.001413.00870012306300
2016-09-261440.001444.001430.001430.0022003158000
2016-09-231429.001433.001418.001431.0040005709600
2016-09-211423.001423.001403.001410.0021002973000
2016-09-201392.001409.001383.001394.0048006687700
2016-09-161400.001400.001384.001392.0030004175600
2016-09-151411.001432.001386.001386.00740010354700
2016-09-141451.001452.001412.001412.00880012554900
2016-09-131441.001454.001437.001444.0044006355700
2016-09-121460.001464.001438.001453.00740010733600
2016-09-091438.001465.001436.001465.001120016247100
2016-09-081437.001459.001429.001459.00990014331400
2016-09-071411.001432.001411.001430.00940013367000
2016-09-061395.001424.001389.001424.0050007014300
2016-09-051395.001395.001373.001390.00830011501600
2016-09-021371.001383.001371.001380.0032004402100
2016-09-011382.001398.001373.001380.0047006499200
2016-08-311381.001390.001381.001382.0024003325400
2016-08-301384.001397.001375.001380.001000013792500
2016-08-291380.001385.001374.001383.0054007452300
2016-08-261394.001400.001373.001374.00830011497400
2016-08-251365.001394.001365.001384.0023003162800
2016-08-241360.001380.001357.001363.0053007244600
2016-08-231358.001366.001353.001355.0058007873900
2016-08-221351.001391.001336.001358.0070009479200
2016-08-191379.001381.001337.001381.001690022893900
2016-08-181403.001403.001379.001379.001180016351100
2016-08-171421.001422.001381.001382.002840039667800
2016-08-161433.001460.001416.001420.001810025967200
2016-08-151450.001455.001415.001425.002480035458000

   ※ 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