2397 (株)DNAチップ研究所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 385,000 | 389,000 | 381,000 | 384,000 | 52 | 1,920 |
| 2004-12-29 | 395,000 | 405,000 | 389,000 | 389,000 | 136 | 1,945 |
| 2004-12-28 | 356,000 | 390,000 | 356,000 | 390,000 | 151 | 1,950 |
| 2004-12-27 | 365,000 | 370,000 | 351,000 | 356,000 | 173 | 1,780 |
| 2004-12-24 | 377,000 | 378,000 | 364,000 | 372,000 | 206 | 1,860 |
| 2004-12-22 | 398,000 | 398,000 | 384,000 | 386,000 | 174 | 1,930 |
| 2004-12-21 | 397,000 | 400,000 | 393,000 | 398,000 | 121 | 1,990 |
| 2004-12-20 | 400,000 | 402,000 | 397,000 | 399,000 | 72 | 1,995 |
| 2004-12-17 | 400,000 | 405,000 | 400,000 | 400,000 | 78 | 2,000 |
| 2004-12-16 | 401,000 | 408,000 | 398,000 | 401,000 | 98 | 2,005 |
| 2004-12-15 | 405,000 | 406,000 | 400,000 | 401,000 | 44 | 2,005 |
| 2004-12-14 | 415,000 | 415,000 | 405,000 | 406,000 | 57 | 2,030 |
| 2004-12-13 | 420,000 | 422,000 | 415,000 | 415,000 | 32 | 2,075 |
| 2004-12-10 | 410,000 | 424,000 | 410,000 | 415,000 | 80 | 2,075 |
| 2004-12-09 | 406,000 | 407,000 | 402,000 | 405,000 | 51 | 2,025 |
| 2004-12-08 | 414,000 | 417,000 | 407,000 | 407,000 | 52 | 2,035 |
| 2004-12-07 | 419,000 | 420,000 | 416,000 | 418,000 | 26 | 2,090 |
| 2004-12-06 | 421,000 | 421,000 | 419,000 | 420,000 | 36 | 2,100 |
| 2004-12-03 | 431,000 | 431,000 | 423,000 | 427,000 | 21 | 2,135 |
| 2004-12-02 | 440,000 | 440,000 | 431,000 | 431,000 | 20 | 2,155 |
| 2004-12-01 | 440,000 | 445,000 | 432,000 | 432,000 | 22 | 2,160 |
| 2004-11-30 | 441,000 | 450,000 | 440,000 | 440,000 | 34 | 2,200 |
| 2004-11-29 | 451,000 | 455,000 | 441,000 | 441,000 | 13 | 2,205 |
| 2004-11-26 | 452,000 | 457,000 | 450,000 | 455,000 | 23 | 2,275 |
| 2004-11-25 | 438,000 | 450,000 | 438,000 | 450,000 | 19 | 2,250 |
| 2004-11-24 | 433,000 | 442,000 | 433,000 | 438,000 | 27 | 2,190 |
| 2004-11-22 | 459,000 | 459,000 | 431,000 | 434,000 | 29 | 2,170 |
| 2004-11-19 | 456,000 | 459,000 | 452,000 | 459,000 | 27 | 2,295 |
| 2004-11-18 | 479,000 | 485,000 | 460,000 | 461,000 | 47 | 2,305 |
| 2004-11-17 | 469,000 | 490,000 | 465,000 | 474,000 | 63 | 2,370 |
| 2004-11-16 | 500,000 | 503,000 | 479,000 | 479,000 | 134 | 2,395 |
| 2004-11-15 | 462,000 | 480,000 | 456,000 | 480,000 | 192 | 2,400 |
| 2004-11-12 | 445,000 | 460,000 | 445,000 | 457,000 | 120 | 2,285 |
| 2004-11-11 | 425,000 | 443,000 | 425,000 | 435,000 | 72 | 2,175 |
| 2004-11-10 | 415,000 | 417,000 | 404,000 | 414,000 | 47 | 2,070 |
| 2004-11-09 | 429,000 | 429,000 | 415,000 | 415,000 | 24 | 2,075 |
| 2004-11-08 | 435,000 | 437,000 | 427,000 | 427,000 | 27 | 2,135 |
| 2004-11-05 | 437,000 | 438,000 | 424,000 | 434,000 | 38 | 2,170 |
| 2004-11-04 | 438,000 | 439,000 | 428,000 | 435,000 | 67 | 2,175 |
| 2004-11-02 | 400,000 | 417,000 | 395,000 | 416,000 | 127 | 2,080 |
| 2004-11-01 | 427,000 | 427,000 | 415,000 | 419,000 | 65 | 2,095 |
| 2004-10-29 | 449,000 | 449,000 | 426,000 | 430,000 | 124 | 2,150 |
| 2004-10-28 | 480,000 | 480,000 | 462,000 | 464,000 | 72 | 2,320 |
| 2004-10-27 | 494,000 | 510,000 | 480,000 | 489,000 | 61 | 2,445 |
| 2004-10-26 | 477,000 | 484,000 | 473,000 | 484,000 | 51 | 2,420 |
| 2004-10-25 | 467,000 | 479,000 | 465,000 | 472,000 | 53 | 2,360 |
| 2004-10-22 | 499,000 | 499,000 | 491,000 | 492,000 | 42 | 2,460 |
| 2004-10-21 | 524,000 | 524,000 | 501,000 | 501,000 | 65 | 2,505 |
| 2004-10-20 | 543,000 | 543,000 | 520,000 | 532,000 | 77 | 2,660 |
| 2004-10-19 | 550,000 | 554,000 | 535,000 | 540,000 | 52 | 2,700 |
| 2004-10-18 | 565,000 | 566,000 | 552,000 | 552,000 | 50 | 2,760 |
| 2004-10-15 | 577,000 | 577,000 | 562,000 | 569,000 | 31 | 2,845 |
| 2004-10-14 | 600,000 | 600,000 | 575,000 | 576,000 | 30 | 2,880 |
| 2004-10-13 | 603,000 | 603,000 | 600,000 | 600,000 | 27 | 3,000 |
| 2004-10-12 | 612,000 | 612,000 | 602,000 | 605,000 | 14 | 3,025 |
| 2004-10-08 | 608,000 | 619,000 | 608,000 | 612,000 | 29 | 3,060 |
| 2004-10-07 | 609,000 | 616,000 | 607,000 | 607,000 | 38 | 3,035 |
| 2004-10-06 | 607,000 | 618,000 | 604,000 | 609,000 | 15 | 3,045 |
| 2004-10-05 | 635,000 | 635,000 | 601,000 | 610,000 | 43 | 3,050 |
| 2004-10-04 | 612,000 | 629,000 | 612,000 | 625,000 | 44 | 3,125 |
| 2004-10-01 | 582,000 | 616,000 | 582,000 | 600,000 | 39 | 3,000 |
| 2004-09-30 | 582,000 | 625,000 | 559,000 | 612,000 | 91 | 3,060 |
| 2004-09-29 | 602,000 | 611,000 | 582,000 | 587,000 | 44 | 2,935 |
| 2004-09-28 | 640,000 | 640,000 | 610,000 | 610,000 | 37 | 3,050 |
| 2004-09-27 | 645,000 | 645,000 | 630,000 | 630,000 | 31 | 3,150 |
| 2004-09-24 | 650,000 | 655,000 | 634,000 | 653,000 | 63 | 3,265 |
| 2004-09-22 | 662,000 | 665,000 | 646,000 | 659,000 | 66 | 3,295 |
| 2004-09-21 | 703,000 | 703,000 | 660,000 | 666,000 | 92 | 3,330 |
| 2004-09-17 | 707,000 | 720,000 | 701,000 | 703,000 | 72 | 3,515 |
| 2004-09-16 | 710,000 | 720,000 | 700,000 | 702,000 | 70 | 3,510 |
| 2004-09-15 | 770,000 | 770,000 | 716,000 | 724,000 | 142 | 3,620 |
| 2004-09-14 | 841,000 | 870,000 | 775,000 | 775,000 | 620 | 3,875 |
| 2004-09-13 | 781,000 | 801,000 | 761,000 | 801,000 | 730 | 4,005 |
| 2004-09-10 | 702,000 | 710,000 | 701,000 | 701,000 | 46 | 3,505 |
| 2004-09-09 | 730,000 | 730,000 | 718,000 | 720,000 | 47 | 3,600 |
| 2004-09-08 | 760,000 | 760,000 | 738,000 | 738,000 | 57 | 3,690 |
| 2004-09-07 | 770,000 | 770,000 | 758,000 | 763,000 | 27 | 3,815 |
| 2004-09-06 | 760,000 | 780,000 | 755,000 | 775,000 | 33 | 3,875 |
| 2004-09-03 | 788,000 | 788,000 | 760,000 | 760,000 | 31 | 3,800 |
| 2004-09-02 | 760,000 | 780,000 | 755,000 | 780,000 | 24 | 3,900 |
| 2004-09-01 | 762,000 | 766,000 | 760,000 | 760,000 | 22 | 3,800 |
| 2004-08-31 | 770,000 | 770,000 | 760,000 | 762,000 | 17 | 3,810 |
| 2004-08-30 | 771,000 | 771,000 | 761,000 | 770,000 | 43 | 3,850 |
| 2004-08-27 | 789,000 | 789,000 | 765,000 | 775,000 | 35 | 3,875 |
| 2004-08-26 | 785,000 | 790,000 | 777,000 | 785,000 | 11 | 3,925 |
| 2004-08-25 | 780,000 | 782,000 | 767,000 | 779,000 | 23 | 3,895 |
| 2004-08-24 | 778,000 | 790,000 | 778,000 | 779,000 | 17 | 3,895 |
| 2004-08-23 | 781,000 | 788,000 | 774,000 | 778,000 | 14 | 3,890 |
| 2004-08-20 | 770,000 | 790,000 | 760,000 | 780,000 | 15 | 3,900 |
| 2004-08-19 | 753,000 | 780,000 | 753,000 | 770,000 | 13 | 3,850 |
| 2004-08-18 | 780,000 | 780,000 | 752,000 | 754,000 | 21 | 3,770 |
| 2004-08-17 | 815,000 | 815,000 | 790,000 | 790,000 | 19 | 3,950 |
| 2004-08-16 | 807,000 | 807,000 | 790,000 | 791,000 | 21 | 3,955 |
| 2004-08-13 | 829,000 | 829,000 | 799,000 | 805,000 | 43 | 4,025 |
| 2004-08-12 | 829,000 | 839,000 | 829,000 | 839,000 | 31 | 4,195 |
| 2004-08-11 | 840,000 | 845,000 | 816,000 | 826,000 | 74 | 4,130 |
| 2004-08-10 | 790,000 | 823,000 | 776,000 | 810,000 | 118 | 4,050 |
| 2004-08-09 | 710,000 | 752,000 | 710,000 | 750,000 | 42 | 3,750 |
| 2004-08-06 | 713,000 | 745,000 | 701,000 | 730,000 | 51 | 3,650 |
| 2004-08-05 | 748,000 | 774,000 | 690,000 | 733,000 | 157 | 3,665 |
| 2004-08-04 | 689,000 | 750,000 | 641,000 | 750,000 | 227 | 3,750 |
| 2004-08-03 | 774,000 | 774,000 | 701,000 | 712,000 | 165 | 3,560 |
| 2004-08-02 | 820,000 | 820,000 | 762,000 | 779,000 | 82 | 3,895 |
| 2004-07-30 | 840,000 | 840,000 | 761,000 | 822,000 | 204 | 4,110 |
| 2004-07-29 | 924,000 | 924,000 | 831,000 | 831,000 | 280 | 4,155 |
| 2004-07-28 | 938,000 | 941,000 | 913,000 | 930,000 | 134 | 4,650 |
| 2004-07-27 | 1,040,000 | 1,050,000 | 900,000 | 913,000 | 262 | 4,565 |
| 2004-07-26 | 1,090,000 | 1,090,000 | 1,050,000 | 1,080,000 | 85 | 5,400 |
| 2004-07-23 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 47 | 5,500 |
| 2004-07-22 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 60 | 5,450 |
| 2004-07-21 | 1,110,000 | 1,120,000 | 1,090,000 | 1,120,000 | 79 | 5,600 |
| 2004-07-20 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 29 | 5,500 |
| 2004-07-16 | 1,100,000 | 1,130,000 | 1,090,000 | 1,120,000 | 58 | 5,600 |
| 2004-07-15 | 1,140,000 | 1,160,000 | 1,100,000 | 1,120,000 | 133 | 5,600 |
| 2004-07-14 | 1,200,000 | 1,210,000 | 1,150,000 | 1,150,000 | 153 | 5,750 |
| 2004-07-13 | 1,200,000 | 1,200,000 | 1,150,000 | 1,180,000 | 135 | 5,900 |
| 2004-07-12 | 1,180,000 | 1,210,000 | 1,170,000 | 1,190,000 | 163 | 5,950 |
| 2004-07-09 | 1,160,000 | 1,180,000 | 1,160,000 | 1,180,000 | 69 | 5,900 |
| 2004-07-08 | 1,190,000 | 1,190,000 | 1,150,000 | 1,170,000 | 95 | 5,850 |
| 2004-07-07 | 1,170,000 | 1,200,000 | 1,140,000 | 1,190,000 | 269 | 5,950 |
| 2004-07-06 | 1,210,000 | 1,310,000 | 1,150,000 | 1,180,000 | 1,801 | 5,900 |
| 2004-07-05 | 1,230,000 | 1,230,000 | 1,180,000 | 1,210,000 | 303 | 6,050 |
| 2004-07-02 | 1,150,000 | 1,250,000 | 1,140,000 | 1,240,000 | 779 | 6,200 |
| 2004-07-01 | 1,130,000 | 1,210,000 | 1,130,000 | 1,170,000 | 1,535 | 5,850 |
| 2004-06-30 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 104 | 5,550 |
| 2004-06-29 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 121 | 5,550 |
| 2004-06-28 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 71 | 5,600 |
| 2004-06-25 | 1,100,000 | 1,130,000 | 1,090,000 | 1,120,000 | 150 | 5,600 |
| 2004-06-24 | 1,110,000 | 1,110,000 | 1,090,000 | 1,100,000 | 80 | 5,500 |
| 2004-06-23 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 99 | 5,450 |
| 2004-06-22 | 1,140,000 | 1,140,000 | 1,110,000 | 1,120,000 | 95 | 5,600 |
| 2004-06-21 | 1,150,000 | 1,160,000 | 1,130,000 | 1,150,000 | 107 | 5,750 |
| 2004-06-18 | 1,160,000 | 1,170,000 | 1,150,000 | 1,150,000 | 186 | 5,750 |
| 2004-06-17 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 166 | 5,850 |
| 2004-06-16 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 233 | 5,900 |
| 2004-06-15 | 1,160,000 | 1,210,000 | 1,160,000 | 1,200,000 | 427 | 6,000 |
| 2004-06-14 | 1,140,000 | 1,170,000 | 1,140,000 | 1,160,000 | 84 | 5,800 |
| 2004-06-11 | 1,150,000 | 1,160,000 | 1,120,000 | 1,150,000 | 108 | 5,750 |
| 2004-06-10 | 1,150,000 | 1,180,000 | 1,130,000 | 1,150,000 | 130 | 5,750 |
| 2004-06-09 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 125 | 5,750 |
| 2004-06-08 | 1,140,000 | 1,200,000 | 1,130,000 | 1,190,000 | 477 | 5,950 |
| 2004-06-07 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 87 | 5,600 |
| 2004-06-04 | 1,090,000 | 1,110,000 | 1,090,000 | 1,110,000 | 66 | 5,550 |
| 2004-06-03 | 1,100,000 | 1,120,000 | 1,090,000 | 1,090,000 | 108 | 5,450 |
| 2004-06-02 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 122 | 5,500 |
| 2004-06-01 | 1,090,000 | 1,130,000 | 1,080,000 | 1,130,000 | 163 | 5,650 |
| 2004-05-31 | 1,110,000 | 1,110,000 | 1,060,000 | 1,100,000 | 270 | 5,500 |
| 2004-05-28 | 1,130,000 | 1,140,000 | 1,110,000 | 1,130,000 | 119 | 5,650 |
| 2004-05-27 | 1,160,000 | 1,160,000 | 1,120,000 | 1,140,000 | 98 | 5,700 |
| 2004-05-26 | 1,180,000 | 1,220,000 | 1,150,000 | 1,170,000 | 382 | 5,850 |
| 2004-05-25 | 1,180,000 | 1,180,000 | 1,160,000 | 1,160,000 | 52 | 5,800 |
| 2004-05-24 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 71 | 5,900 |
| 2004-05-21 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 79 | 5,950 |
| 2004-05-20 | 1,200,000 | 1,210,000 | 1,150,000 | 1,180,000 | 150 | 5,900 |
| 2004-05-19 | 1,170,000 | 1,230,000 | 1,150,000 | 1,200,000 | 248 | 6,000 |
| 2004-05-18 | 1,030,000 | 1,140,000 | 1,030,000 | 1,110,000 | 441 | 5,550 |
| 2004-05-17 | 1,210,000 | 1,220,000 | 1,040,000 | 1,070,000 | 266 | 5,350 |
| 2004-05-14 | 1,270,000 | 1,290,000 | 1,210,000 | 1,230,000 | 228 | 6,150 |
| 2004-05-13 | 1,360,000 | 1,360,000 | 1,280,000 | 1,300,000 | 144 | 6,500 |
| 2004-05-12 | 1,340,000 | 1,380,000 | 1,320,000 | 1,350,000 | 288 | 6,750 |
| 2004-05-11 | 1,250,000 | 1,360,000 | 1,250,000 | 1,280,000 | 324 | 6,400 |
| 2004-05-10 | 1,460,000 | 1,460,000 | 1,300,000 | 1,310,000 | 408 | 6,550 |
| 2004-05-07 | 1,480,000 | 1,490,000 | 1,450,000 | 1,480,000 | 470 | 7,400 |
| 2004-05-06 | 1,420,000 | 1,560,000 | 1,410,000 | 1,480,000 | 2,778 | 7,400 |
| 2004-04-30 | 1,370,000 | 1,400,000 | 1,350,000 | 1,390,000 | 291 | 6,950 |
| 2004-04-28 | 1,370,000 | 1,400,000 | 1,360,000 | 1,380,000 | 335 | 6,900 |
| 2004-04-27 | 1,310,000 | 1,410,000 | 1,280,000 | 1,360,000 | 949 | 6,800 |
| 2004-04-26 | 1,340,000 | 1,390,000 | 1,330,000 | 1,350,000 | 808 | 6,750 |
| 2004-04-23 | 1,380,000 | 1,480,000 | 1,340,000 | 1,480,000 | 852 | 7,400 |
| 2004-04-22 | 1,400,000 | 1,410,000 | 1,350,000 | 1,380,000 | 336 | 6,900 |
| 2004-04-21 | 1,440,000 | 1,460,000 | 1,380,000 | 1,400,000 | 667 | 7,000 |
| 2004-04-20 | 1,360,000 | 1,510,000 | 1,340,000 | 1,460,000 | 2,505 | 7,300 |
| 2004-04-19 | 1,310,000 | 1,320,000 | 1,270,000 | 1,310,000 | 208 | 6,550 |
| 2004-04-16 | 1,280,000 | 1,350,000 | 1,220,000 | 1,310,000 | 512 | 6,550 |
| 2004-04-15 | 1,330,000 | 1,330,000 | 1,200,000 | 1,240,000 | 351 | 6,200 |
| 2004-04-14 | 1,330,000 | 1,340,000 | 1,280,000 | 1,290,000 | 417 | 6,450 |
| 2004-04-13 | 1,400,000 | 1,400,000 | 1,330,000 | 1,340,000 | 754 | 6,700 |
| 2004-04-12 | 1,240,000 | 1,420,000 | 1,240,000 | 1,350,000 | 2,220 | 6,750 |
| 2004-04-09 | 1,260,000 | 1,280,000 | 1,200,000 | 1,240,000 | 526 | 6,200 |
| 2004-04-08 | 1,300,000 | 1,310,000 | 1,240,000 | 1,290,000 | 573 | 6,450 |
| 2004-04-07 | 1,240,000 | 1,310,000 | 1,230,000 | 1,280,000 | 605 | 6,400 |
| 2004-04-06 | 1,330,000 | 1,330,000 | 1,240,000 | 1,250,000 | 836 | 6,250 |
| 2004-04-05 | 1,330,000 | 1,370,000 | 1,280,000 | 1,330,000 | 1,912 | 6,650 |
| 2004-04-02 | 1,220,000 | 1,310,000 | 1,190,000 | 1,290,000 | 1,594 | 6,450 |
| 2004-04-01 | 1,240,000 | 1,250,000 | 1,170,000 | 1,180,000 | 801 | 5,900 |
| 2004-03-31 | 1,120,000 | 1,220,000 | 1,120,000 | 1,200,000 | 982 | 6,000 |
| 2004-03-30 | 1,110,000 | 1,140,000 | 1,100,000 | 1,110,000 | 219 | 5,550 |
| 2004-03-29 | 1,110,000 | 1,130,000 | 1,080,000 | 1,100,000 | 290 | 5,500 |
| 2004-03-26 | 1,060,000 | 1,130,000 | 1,040,000 | 1,120,000 | 560 | 5,600 |
| 2004-03-25 | 1,150,000 | 1,150,000 | 1,070,000 | 1,070,000 | 548 | 5,350 |
| 2004-03-24 | 1,130,000 | 1,190,000 | 1,120,000 | 1,140,000 | 822 | 5,700 |
| 2004-03-23 | 1,110,000 | 1,200,000 | 1,090,000 | 1,110,000 | 1,543 | 5,550 |
| 2004-03-22 | 1,270,000 | 1,280,000 | 1,160,000 | 1,170,000 | 2,021 | 5,850 |
| 2004-03-19 | 1,280,000 | 1,330,000 | 1,170,000 | 1,230,000 | 4,021 | 6,150 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株
