2397 (株)DNAチップ研究所 の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 1,306 | 1,328 | 1,306 | 1,315 | 45,400 | 1,315 |
2017-12-28 | 1,329 | 1,339 | 1,310 | 1,316 | 60,100 | 1,316 |
2017-12-27 | 1,336 | 1,370 | 1,330 | 1,338 | 56,200 | 1,338 |
2017-12-26 | 1,364 | 1,383 | 1,329 | 1,336 | 94,800 | 1,336 |
2017-12-25 | 1,378 | 1,393 | 1,350 | 1,350 | 111,800 | 1,350 |
2017-12-22 | 1,341 | 1,490 | 1,340 | 1,390 | 636,100 | 1,390 |
2017-12-21 | 1,327 | 1,345 | 1,303 | 1,341 | 29,900 | 1,341 |
2017-12-20 | 1,331 | 1,358 | 1,321 | 1,322 | 39,600 | 1,322 |
2017-12-19 | 1,296 | 1,347 | 1,285 | 1,327 | 72,500 | 1,327 |
2017-12-18 | 1,292 | 1,311 | 1,272 | 1,291 | 56,900 | 1,291 |
2017-12-15 | 1,309 | 1,338 | 1,292 | 1,301 | 76,700 | 1,301 |
2017-12-14 | 1,327 | 1,363 | 1,306 | 1,324 | 59,300 | 1,324 |
2017-12-13 | 1,355 | 1,372 | 1,315 | 1,330 | 61,100 | 1,330 |
2017-12-12 | 1,400 | 1,408 | 1,352 | 1,354 | 62,000 | 1,354 |
2017-12-11 | 1,370 | 1,413 | 1,364 | 1,399 | 66,000 | 1,399 |
2017-12-08 | 1,371 | 1,376 | 1,351 | 1,360 | 45,400 | 1,360 |
2017-12-07 | 1,328 | 1,384 | 1,322 | 1,384 | 90,000 | 1,384 |
2017-12-06 | 1,325 | 1,369 | 1,296 | 1,314 | 124,900 | 1,314 |
2017-12-05 | 1,400 | 1,400 | 1,340 | 1,344 | 95,300 | 1,344 |
2017-12-04 | 1,400 | 1,459 | 1,390 | 1,391 | 159,900 | 1,391 |
2017-12-01 | 1,414 | 1,422 | 1,395 | 1,397 | 63,000 | 1,397 |
2017-11-30 | 1,480 | 1,480 | 1,393 | 1,414 | 154,200 | 1,414 |
2017-11-29 | 1,415 | 1,469 | 1,368 | 1,390 | 172,200 | 1,390 |
2017-11-28 | 1,435 | 1,453 | 1,403 | 1,417 | 98,800 | 1,417 |
2017-11-27 | 1,459 | 1,490 | 1,393 | 1,417 | 207,600 | 1,417 |
2017-11-24 | 1,430 | 1,478 | 1,425 | 1,449 | 295,800 | 1,449 |
2017-11-22 | 1,360 | 1,419 | 1,353 | 1,391 | 150,000 | 1,391 |
2017-11-21 | 1,350 | 1,370 | 1,333 | 1,367 | 73,400 | 1,367 |
2017-11-20 | 1,304 | 1,365 | 1,304 | 1,349 | 134,700 | 1,349 |
2017-11-17 | 1,282 | 1,328 | 1,274 | 1,304 | 125,900 | 1,304 |
2017-11-16 | 1,240 | 1,295 | 1,237 | 1,295 | 46,500 | 1,295 |
2017-11-15 | 1,314 | 1,314 | 1,250 | 1,255 | 102,700 | 1,255 |
2017-11-13 | 1,314 | 1,325 | 1,290 | 1,299 | 48,800 | 1,299 |
2017-11-10 | 1,300 | 1,326 | 1,280 | 1,290 | 80,800 | 1,290 |
2017-11-09 | 1,327 | 1,327 | 1,270 | 1,308 | 166,500 | 1,308 |
2017-11-08 | 1,348 | 1,381 | 1,312 | 1,328 | 189,700 | 1,328 |
2017-11-07 | 1,350 | 1,535 | 1,343 | 1,365 | 859,300 | 1,365 |
2017-11-06 | 1,290 | 1,336 | 1,265 | 1,307 | 127,600 | 1,307 |
2017-11-02 | 1,316 | 1,340 | 1,291 | 1,293 | 107,800 | 1,293 |
2017-11-01 | 1,301 | 1,360 | 1,301 | 1,320 | 190,900 | 1,320 |
2017-10-31 | 1,346 | 1,349 | 1,280 | 1,304 | 161,900 | 1,304 |
2017-10-30 | 1,310 | 1,390 | 1,310 | 1,318 | 204,400 | 1,318 |
2017-10-27 | 1,345 | 1,390 | 1,314 | 1,314 | 151,100 | 1,314 |
2017-10-26 | 1,330 | 1,380 | 1,310 | 1,371 | 185,600 | 1,371 |
2017-10-25 | 1,460 | 1,544 | 1,350 | 1,360 | 968,900 | 1,360 |
2017-10-24 | 1,282 | 1,604 | 1,261 | 1,509 | 2,447,200 | 1,509 |
2017-10-23 | 1,188 | 1,310 | 1,185 | 1,304 | 189,100 | 1,304 |
2017-10-20 | 1,121 | 1,238 | 1,120 | 1,190 | 425,500 | 1,190 |
2017-10-19 | 1,300 | 1,325 | 1,222 | 1,300 | 274,700 | 1,300 |
2017-10-18 | 1,205 | 1,295 | 1,204 | 1,235 | 168,700 | 1,235 |
2017-10-17 | 1,287 | 1,287 | 1,196 | 1,204 | 179,700 | 1,204 |
2017-10-16 | 1,295 | 1,301 | 1,237 | 1,277 | 82,000 | 1,277 |
2017-10-13 | 1,290 | 1,320 | 1,180 | 1,290 | 423,100 | 1,290 |
2017-10-12 | 1,423 | 1,424 | 1,303 | 1,317 | 220,300 | 1,317 |
2017-10-11 | 1,422 | 1,447 | 1,400 | 1,423 | 63,800 | 1,423 |
2017-10-10 | 1,407 | 1,460 | 1,401 | 1,434 | 86,300 | 1,434 |
2017-10-06 | 1,430 | 1,449 | 1,404 | 1,408 | 133,500 | 1,408 |
2017-10-05 | 1,521 | 1,525 | 1,399 | 1,430 | 354,400 | 1,430 |
2017-10-04 | 1,513 | 1,579 | 1,500 | 1,520 | 311,900 | 1,520 |
2017-10-03 | 1,521 | 1,610 | 1,456 | 1,539 | 694,000 | 1,539 |
2017-10-02 | 1,485 | 1,570 | 1,482 | 1,504 | 404,100 | 1,504 |
2017-09-29 | 1,430 | 1,575 | 1,415 | 1,500 | 894,200 | 1,500 |
2017-09-28 | 1,370 | 1,419 | 1,348 | 1,400 | 292,000 | 1,400 |
2017-09-27 | 1,340 | 1,420 | 1,320 | 1,347 | 273,000 | 1,347 |
2017-09-26 | 1,308 | 1,415 | 1,272 | 1,319 | 457,900 | 1,319 |
2017-09-25 | 1,371 | 1,400 | 1,309 | 1,309 | 348,300 | 1,309 |
2017-09-22 | 1,523 | 1,527 | 1,360 | 1,385 | 1,487,200 | 1,385 |
2017-09-21 | 1,270 | 1,599 | 1,265 | 1,599 | 1,166,200 | 1,599 |
2017-09-20 | 1,385 | 1,391 | 1,261 | 1,299 | 328,700 | 1,299 |
2017-09-19 | 1,420 | 1,430 | 1,355 | 1,394 | 205,200 | 1,394 |
2017-09-15 | 1,380 | 1,449 | 1,352 | 1,398 | 344,900 | 1,398 |
2017-09-14 | 1,329 | 1,427 | 1,260 | 1,410 | 572,100 | 1,410 |
2017-09-13 | 1,344 | 1,481 | 1,250 | 1,300 | 874,200 | 1,300 |
2017-09-12 | 1,269 | 1,335 | 1,216 | 1,335 | 373,900 | 1,335 |
2017-09-11 | 1,190 | 1,296 | 1,155 | 1,240 | 474,400 | 1,240 |
2017-09-08 | 1,120 | 1,162 | 1,112 | 1,130 | 133,600 | 1,130 |
2017-09-07 | 1,131 | 1,244 | 1,082 | 1,125 | 446,600 | 1,125 |
2017-09-06 | 1,052 | 1,159 | 1,050 | 1,119 | 199,000 | 1,119 |
2017-09-05 | 1,220 | 1,225 | 1,025 | 1,142 | 593,600 | 1,142 |
2017-09-04 | 1,190 | 1,320 | 1,113 | 1,237 | 2,153,400 | 1,237 |
2017-09-01 | 919 | 1,058 | 911 | 1,058 | 372,000 | 1,058 |
2017-08-31 | 910 | 924 | 901 | 908 | 25,200 | 908 |
2017-08-30 | 918 | 926 | 902 | 905 | 23,900 | 905 |
2017-08-29 | 916 | 928 | 906 | 917 | 27,400 | 917 |
2017-08-28 | 925 | 944 | 914 | 931 | 38,400 | 931 |
2017-08-25 | 929 | 929 | 913 | 915 | 17,800 | 915 |
2017-08-24 | 928 | 936 | 920 | 934 | 30,900 | 934 |
2017-08-23 | 930 | 950 | 925 | 943 | 58,200 | 943 |
2017-08-22 | 902 | 927 | 901 | 923 | 31,900 | 923 |
2017-08-21 | 910 | 921 | 892 | 903 | 25,800 | 903 |
2017-08-18 | 903 | 945 | 892 | 894 | 47,700 | 894 |
2017-08-17 | 911 | 924 | 909 | 915 | 28,900 | 915 |
2017-08-16 | 895 | 948 | 894 | 936 | 48,100 | 936 |
2017-08-15 | 902 | 909 | 892 | 898 | 22,700 | 898 |
2017-08-14 | 887 | 912 | 886 | 904 | 43,200 | 904 |
2017-08-10 | 929 | 929 | 891 | 910 | 53,400 | 910 |
2017-08-09 | 905 | 930 | 868 | 929 | 91,100 | 929 |
2017-08-08 | 925 | 931 | 910 | 920 | 31,500 | 920 |
2017-08-07 | 955 | 980 | 910 | 910 | 76,300 | 910 |
2017-08-04 | 942 | 977 | 937 | 968 | 47,800 | 968 |
2017-08-03 | 998 | 998 | 935 | 949 | 78,600 | 949 |
2017-08-02 | 990 | 1,018 | 966 | 972 | 149,500 | 972 |
2017-08-01 | 1,016 | 1,016 | 948 | 960 | 180,600 | 960 |
2017-07-31 | 1,144 | 1,154 | 1,012 | 1,046 | 190,500 | 1,046 |
2017-07-28 | 1,235 | 1,252 | 1,140 | 1,141 | 141,800 | 1,141 |
2017-07-27 | 1,210 | 1,237 | 1,190 | 1,224 | 99,100 | 1,224 |
2017-07-26 | 1,200 | 1,220 | 1,176 | 1,195 | 74,300 | 1,195 |
2017-07-25 | 1,219 | 1,225 | 1,154 | 1,189 | 135,900 | 1,189 |
2017-07-24 | 1,209 | 1,368 | 1,200 | 1,210 | 591,300 | 1,210 |
2017-07-21 | 1,180 | 1,234 | 1,130 | 1,230 | 301,600 | 1,230 |
2017-07-20 | 1,116 | 1,229 | 1,092 | 1,188 | 376,300 | 1,188 |
2017-07-19 | 1,108 | 1,135 | 1,070 | 1,092 | 104,800 | 1,092 |
2017-07-18 | 1,127 | 1,141 | 1,046 | 1,071 | 278,700 | 1,071 |
2017-07-14 | 1,149 | 1,173 | 1,113 | 1,149 | 212,500 | 1,149 |
2017-07-13 | 1,261 | 1,399 | 1,174 | 1,192 | 871,600 | 1,192 |
2017-07-12 | 1,136 | 1,227 | 1,115 | 1,180 | 385,400 | 1,180 |
2017-07-11 | 1,117 | 1,166 | 1,107 | 1,157 | 192,400 | 1,157 |
2017-07-10 | 1,155 | 1,177 | 1,106 | 1,144 | 296,100 | 1,144 |
2017-07-07 | 1,170 | 1,390 | 1,137 | 1,185 | 1,184,700 | 1,185 |
2017-07-06 | 1,318 | 1,350 | 1,187 | 1,217 | 852,600 | 1,217 |
2017-07-05 | 1,585 | 1,764 | 1,360 | 1,408 | 2,048,500 | 1,408 |
2017-07-04 | 1,620 | 1,620 | 1,324 | 1,510 | 2,860,600 | 1,510 |
2017-07-03 | 1,320 | 1,320 | 1,320 | 1,320 | 44,200 | 1,320 |
2017-06-30 | 960 | 1,020 | 920 | 1,020 | 1,660,500 | 1,020 |
2017-06-29 | 855 | 870 | 852 | 870 | 527,000 | 870 |
2017-06-28 | 720 | 720 | 720 | 720 | 57,900 | 720 |
2017-06-27 | 622 | 632 | 620 | 620 | 4,600 | 620 |
2017-06-26 | 627 | 633 | 618 | 621 | 10,400 | 621 |
2017-06-23 | 651 | 653 | 618 | 625 | 23,300 | 625 |
2017-06-22 | 647 | 660 | 645 | 653 | 12,400 | 653 |
2017-06-21 | 630 | 645 | 630 | 645 | 22,100 | 645 |
2017-06-20 | 670 | 673 | 630 | 632 | 66,500 | 632 |
2017-06-19 | 624 | 639 | 624 | 634 | 11,700 | 634 |
2017-06-16 | 623 | 627 | 616 | 624 | 10,400 | 624 |
2017-06-15 | 640 | 644 | 622 | 630 | 11,800 | 630 |
2017-06-14 | 640 | 650 | 625 | 633 | 21,000 | 633 |
2017-06-13 | 611 | 652 | 606 | 644 | 71,100 | 644 |
2017-06-12 | 612 | 619 | 599 | 611 | 24,200 | 611 |
2017-06-09 | 600 | 602 | 599 | 599 | 2,500 | 599 |
2017-06-08 | 598 | 602 | 588 | 602 | 14,600 | 602 |
2017-06-07 | 605 | 605 | 597 | 600 | 5,100 | 600 |
2017-06-06 | 603 | 603 | 598 | 598 | 2,600 | 598 |
2017-06-05 | 605 | 605 | 595 | 603 | 7,300 | 603 |
2017-06-02 | 597 | 605 | 597 | 600 | 1,000 | 600 |
2017-06-01 | 596 | 600 | 596 | 600 | 1,900 | 600 |
2017-05-31 | 595 | 598 | 594 | 594 | 5,700 | 594 |
2017-05-30 | 599 | 601 | 598 | 598 | 3,100 | 598 |
2017-05-29 | 606 | 606 | 596 | 604 | 8,000 | 604 |
2017-05-26 | 605 | 607 | 605 | 606 | 1,300 | 606 |
2017-05-25 | 610 | 611 | 600 | 603 | 7,800 | 603 |
2017-05-24 | 609 | 610 | 605 | 609 | 2,900 | 609 |
2017-05-23 | 606 | 615 | 606 | 608 | 2,700 | 608 |
2017-05-22 | 606 | 607 | 604 | 605 | 4,800 | 605 |
2017-05-19 | 602 | 604 | 600 | 604 | 1,100 | 604 |
2017-05-18 | 600 | 601 | 597 | 601 | 2,300 | 601 |
2017-05-17 | 600 | 609 | 600 | 600 | 5,100 | 600 |
2017-05-16 | 606 | 611 | 600 | 600 | 3,500 | 600 |
2017-05-15 | 606 | 606 | 600 | 603 | 4,800 | 603 |
2017-05-12 | 608 | 610 | 603 | 605 | 1,500 | 605 |
2017-05-11 | 612 | 625 | 605 | 613 | 7,300 | 613 |
2017-05-10 | 601 | 625 | 597 | 614 | 5,300 | 614 |
2017-05-09 | 605 | 606 | 600 | 605 | 6,800 | 605 |
2017-05-08 | 609 | 609 | 600 | 603 | 3,600 | 603 |
2017-05-02 | 594 | 596 | 594 | 595 | 1,400 | 595 |
2017-05-01 | 600 | 606 | 594 | 594 | 4,600 | 594 |
2017-04-28 | 606 | 608 | 600 | 600 | 7,600 | 600 |
2017-04-27 | 617 | 617 | 608 | 610 | 1,100 | 610 |
2017-04-26 | 605 | 616 | 600 | 616 | 5,500 | 616 |
2017-04-25 | 604 | 620 | 604 | 604 | 10,600 | 604 |
2017-04-24 | 620 | 687 | 597 | 600 | 96,900 | 600 |
2017-04-21 | 620 | 620 | 600 | 608 | 23,300 | 608 |
2017-04-20 | 609 | 631 | 603 | 631 | 23,300 | 631 |
2017-04-19 | 620 | 631 | 606 | 610 | 13,000 | 610 |
2017-04-18 | 590 | 617 | 590 | 616 | 5,400 | 616 |
2017-04-17 | 557 | 617 | 556 | 600 | 15,700 | 600 |
2017-04-14 | 565 | 567 | 555 | 555 | 4,200 | 555 |
2017-04-13 | 580 | 580 | 562 | 575 | 6,100 | 575 |
2017-04-12 | 601 | 601 | 581 | 581 | 13,000 | 581 |
2017-04-11 | 600 | 606 | 590 | 601 | 4,400 | 601 |
2017-04-10 | 594 | 606 | 594 | 606 | 2,300 | 606 |
2017-04-07 | 592 | 596 | 583 | 594 | 9,600 | 594 |
2017-04-06 | 620 | 620 | 592 | 596 | 22,200 | 596 |
2017-04-05 | 638 | 642 | 615 | 623 | 8,700 | 623 |
2017-04-04 | 642 | 648 | 617 | 620 | 18,800 | 620 |
2017-04-03 | 658 | 658 | 640 | 643 | 13,500 | 643 |
2017-03-31 | 645 | 655 | 631 | 645 | 20,300 | 645 |
2017-03-30 | 660 | 665 | 641 | 650 | 21,300 | 650 |
2017-03-29 | 650 | 660 | 638 | 650 | 8,000 | 650 |
2017-03-28 | 646 | 654 | 636 | 647 | 9,600 | 647 |
2017-03-27 | 666 | 666 | 646 | 646 | 17,200 | 646 |
2017-03-24 | 648 | 655 | 644 | 646 | 10,800 | 646 |
2017-03-23 | 650 | 668 | 647 | 650 | 19,100 | 650 |
2017-03-22 | 635 | 718 | 634 | 657 | 151,100 | 657 |
2017-03-21 | 694 | 695 | 643 | 645 | 88,000 | 645 |
2017-03-17 | 644 | 647 | 631 | 634 | 10,600 | 634 |
2017-03-16 | 630 | 645 | 630 | 634 | 8,400 | 634 |
2017-03-15 | 663 | 663 | 633 | 633 | 12,600 | 633 |
2017-03-14 | 677 | 677 | 648 | 654 | 15,500 | 654 |
2017-03-13 | 645 | 670 | 642 | 652 | 44,700 | 652 |
2017-03-10 | 619 | 715 | 619 | 675 | 219,000 | 675 |
2017-03-09 | 631 | 633 | 614 | 615 | 21,200 | 615 |
2017-03-08 | 631 | 642 | 612 | 621 | 100,900 | 621 |
2017-03-07 | 615 | 703 | 615 | 651 | 814,900 | 651 |
2017-03-06 | 610 | 610 | 598 | 603 | 17,900 | 603 |
2017-03-03 | 613 | 623 | 610 | 612 | 4,400 | 612 |
2017-03-02 | 624 | 625 | 614 | 615 | 2,900 | 615 |
2017-03-01 | 622 | 622 | 621 | 621 | 2,400 | 621 |
2017-02-28 | 625 | 625 | 621 | 621 | 500 | 621 |
2017-02-27 | 629 | 629 | 618 | 618 | 5,900 | 618 |
2017-02-24 | 627 | 632 | 617 | 619 | 10,400 | 619 |
2017-02-23 | 631 | 631 | 622 | 627 | 3,000 | 627 |
2017-02-22 | 629 | 634 | 628 | 630 | 6,400 | 630 |
2017-02-21 | 626 | 638 | 625 | 629 | 7,100 | 629 |
2017-02-20 | 630 | 635 | 621 | 623 | 7,100 | 623 |
2017-02-17 | 635 | 636 | 629 | 629 | 4,000 | 629 |
2017-02-16 | 625 | 635 | 623 | 626 | 8,700 | 626 |
2017-02-15 | 635 | 638 | 626 | 627 | 4,900 | 627 |
2017-02-14 | 667 | 672 | 621 | 629 | 22,800 | 629 |
2017-02-13 | 611 | 711 | 609 | 657 | 138,300 | 657 |
2017-02-10 | 618 | 618 | 611 | 611 | 7,600 | 611 |
2017-02-09 | 595 | 616 | 594 | 610 | 30,400 | 610 |
2017-02-08 | 595 | 595 | 590 | 592 | 1,500 | 592 |
2017-02-07 | 604 | 604 | 591 | 593 | 2,500 | 593 |
2017-02-06 | 606 | 606 | 598 | 598 | 5,100 | 598 |
2017-02-03 | 601 | 608 | 598 | 598 | 5,300 | 598 |
2017-02-02 | 590 | 612 | 590 | 606 | 18,800 | 606 |
2017-02-01 | 598 | 599 | 588 | 590 | 19,000 | 590 |
2017-01-31 | 583 | 597 | 578 | 590 | 22,300 | 590 |
2017-01-30 | 559 | 575 | 559 | 575 | 13,100 | 575 |
2017-01-27 | 567 | 580 | 554 | 564 | 15,800 | 564 |
2017-01-26 | 580 | 580 | 561 | 570 | 9,000 | 570 |
2017-01-25 | 574 | 579 | 569 | 573 | 4,800 | 573 |
2017-01-24 | 573 | 576 | 568 | 570 | 5,100 | 570 |
2017-01-23 | 580 | 580 | 566 | 569 | 5,300 | 569 |
2017-01-20 | 555 | 562 | 554 | 561 | 6,000 | 561 |
2017-01-19 | 567 | 569 | 563 | 565 | 7,900 | 565 |
2017-01-18 | 560 | 568 | 549 | 568 | 18,200 | 568 |
2017-01-17 | 566 | 572 | 565 | 568 | 2,300 | 568 |
2017-01-16 | 576 | 577 | 555 | 570 | 7,800 | 570 |
2017-01-13 | 580 | 583 | 575 | 575 | 2,200 | 575 |
2017-01-12 | 589 | 589 | 578 | 578 | 15,000 | 578 |
2017-01-11 | 601 | 601 | 590 | 592 | 7,400 | 592 |
2017-01-10 | 592 | 595 | 591 | 595 | 8,800 | 595 |
2017-01-06 | 589 | 590 | 584 | 585 | 11,900 | 585 |
2017-01-05 | 571 | 584 | 568 | 584 | 10,400 | 584 |
2017-01-04 | 568 | 568 | 562 | 568 | 12,200 | 568 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→2株