[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 
2017-02-201781.001870.001780.001870.003970073085800
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
2016-08-121369.001461.001332.001445.00129400179976400
2016-08-101605.001649.001600.001649.001220019872800
2016-08-091577.001605.001571.001605.00730011613200
2016-08-081600.001618.001561.001577.00680010791000
2016-08-051605.001645.001577.001583.001410022528000
2016-08-041623.001649.001600.001606.0060009669700
2016-08-031645.001658.001620.001625.0054008846000
2016-08-021626.001676.001624.001666.00900014938600
2016-08-011640.001644.001615.001626.0045007319900
2016-07-291608.001653.001580.001640.001360021826200
2016-07-281680.001680.001623.001630.001500024700800
2016-07-271666.001677.001660.001677.00760012670700
2016-07-261688.001700.001670.001676.00820013814000
2016-07-251686.001700.001660.001673.001080018109600
2016-07-221690.001693.001663.001665.00820013717600
2016-07-211727.001727.001677.001688.001540026214100
2016-07-201740.001761.001714.001727.001180020474000
2016-07-191744.001745.001722.001728.001070018536700
2016-07-151776.001782.001711.001718.002110036821200
2016-07-141650.001776.001650.001774.0075000130320200
2016-07-131678.001685.001630.001637.001660027684500
2016-07-121643.001660.001633.001641.001300021389100
2016-07-111625.001630.001585.001612.001330021496400
2016-07-081563.001598.001555.001585.002480039150800
2016-07-071650.001650.001551.001561.001910030359800
2016-07-061655.001680.001581.001650.001950031983300
2016-07-051640.001697.001621.001690.003930065380000
2016-07-041619.001643.001580.001615.002130034352700
2016-07-011615.001615.001585.001590.001380022057500
2016-06-301600.001600.001556.001566.00930014708800
2016-06-291514.001600.001514.001550.001520023613400
2016-06-281465.001524.001465.001512.0049007353700
2016-06-271451.001537.001451.001502.002830042495000
2016-06-241601.001620.001337.001450.006200091550600
2016-06-231575.001589.001545.001581.001460022774000
2016-06-221602.001612.001566.001575.00900014282500
2016-06-211590.001651.001590.001612.001530024720500
2016-06-201559.001632.001559.001601.003030048424100
2016-06-171560.001598.001551.001552.001540024044300
2016-06-161610.001646.001508.001537.004540070732300
2016-06-151599.001669.001599.001650.001450023637200
2016-06-141722.001734.001604.001624.004380072023100
2016-06-131805.001805.001710.001735.002760048098200
2016-06-101845.001845.001775.001820.0062900114530800
2016-06-091698.001968.001678.001740.00229300410814700
2016-06-081615.001630.001604.001620.00770012440500
2016-06-071648.001648.001593.001610.001370022066700
2016-06-061603.001624.001590.001617.00950015241200
2016-06-031640.001640.001590.001604.001410022705700
2016-06-021666.001666.001582.001600.002620042471600
2016-06-011630.001659.001625.001645.001280021059700
2016-05-311629.001648.001621.001630.001790029288900
2016-05-301560.001620.001560.001609.002980047636600
2016-05-271611.001629.001548.001558.005630089324600
2016-05-261618.001640.001613.001618.002040033090300
2016-05-251632.001648.001618.001618.001860030272400
2016-05-241679.001689.001632.001632.002010033297900
2016-05-231700.001709.001659.001661.003060051464000
2016-05-201650.001672.001650.001656.002020033504700
2016-05-191619.001670.001615.001646.002370038906600
2016-05-181681.001694.001595.001638.004140067665700
2016-05-171650.001723.001650.001700.004330073398500
2016-05-161770.001798.001635.001641.00109100185134900
2016-05-131858.001858.001734.001806.0080900145601900
2016-05-121905.001950.001888.001888.0059700114513600
2016-05-111906.001945.001900.001915.002920055819000
2016-05-101941.001980.001906.001906.0055100106834300
2016-05-092021.002029.001927.002003.0062900124438500
2016-05-062038.002074.001912.002029.00125200250141000
2016-05-021850.002039.001823.001998.00155900304297400
2016-04-281839.001891.001761.001891.00111100201773800
2016-04-271710.001860.001679.001840.00130200231379000
2016-04-261671.001736.001634.001676.004890082953400
2016-04-251650.001671.001631.001665.001330021937200
2016-04-221663.001663.001617.001650.001070017550100
2016-04-211667.001682.001630.001663.001790029672100
2016-04-201655.001676.001606.001612.002860046963400
2016-04-191684.001737.001635.001646.0062500105319500
2016-04-181667.001683.001620.001681.005220086530700
2016-04-151499.001664.001499.001655.00102900165764300
2016-04-141525.001534.001510.001510.00990015050500
2016-04-131495.001540.001495.001523.002040031121100
2016-04-121491.001530.001469.001495.003400051182500
2016-04-111450.001470.001420.001469.0065009430100
2016-04-081411.001435.001404.001425.0041005833100
2016-04-071431.001431.001402.001406.0019002676600
2016-04-061384.001443.001376.001402.0036004994400
2016-04-051430.001460.001375.001396.002170030656800
2016-04-041440.001475.001440.001459.00830012137400
2016-04-011515.001515.001441.001443.001680024579200
2016-03-311492.001514.001483.001500.00790011835400
2016-03-301510.001513.001480.001492.001820027326200
2016-03-291450.001513.001444.001490.001850027521000
2016-03-281470.001470.001428.001430.00950013757200
2016-03-251414.001441.001411.001428.001320018707300
2016-03-241425.001460.001425.001441.0041005933700
2016-03-231460.001460.001414.001425.00790011274100
2016-03-221470.001470.001431.001434.0043006223700
2016-03-181478.001478.001428.001444.00760011063600
2016-03-171540.001540.001464.001480.001230018365000
2016-03-161500.001510.001485.001494.001590023819300
2016-03-151442.001535.001442.001504.002770041495000
2016-03-141484.001485.001438.001438.001890027678900
2016-03-111332.001435.001315.001435.002800038597900
2016-03-101348.001348.001314.001332.00850011342700
2016-03-091302.001316.001300.001311.0033004302200
2016-03-081342.001347.001315.001330.00960012774200
2016-03-071341.001345.001334.001341.0040005361000
2016-03-041343.001353.001330.001344.00790010619700
2016-03-031333.001368.001333.001346.001110014910400
2016-03-021330.001343.001315.001335.0057007570200
2016-03-011345.001345.001311.001321.0048006331800
2016-02-291321.001345.001321.001327.0056007431100
2016-02-261388.001388.001331.001331.0042005710200
2016-02-251330.001330.001310.001328.0031004094000
2016-02-241330.001330.001301.001329.0037004866400
2016-02-231362.001369.001310.001319.001410018825800
2016-02-221300.001362.001251.001362.001730022526000
2016-02-191280.001282.001270.001282.0037004728300
2016-02-181290.001315.001270.001280.00870011144900
2016-02-171255.001295.001251.001260.00950012000900
2016-02-161237.001305.001236.001268.001380017623400
2016-02-151238.001278.001218.001255.002250027971000

   ※ 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