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
2017-12-291,3061,3281,3061,31545,4001,315
2017-12-281,3291,3391,3101,31660,1001,316
2017-12-271,3361,3701,3301,33856,2001,338
2017-12-261,3641,3831,3291,33694,8001,336
2017-12-251,3781,3931,3501,350111,8001,350
2017-12-221,3411,4901,3401,390636,1001,390
2017-12-211,3271,3451,3031,34129,9001,341
2017-12-201,3311,3581,3211,32239,6001,322
2017-12-191,2961,3471,2851,32772,5001,327
2017-12-181,2921,3111,2721,29156,9001,291
2017-12-151,3091,3381,2921,30176,7001,301
2017-12-141,3271,3631,3061,32459,3001,324
2017-12-131,3551,3721,3151,33061,1001,330
2017-12-121,4001,4081,3521,35462,0001,354
2017-12-111,3701,4131,3641,39966,0001,399
2017-12-081,3711,3761,3511,36045,4001,360
2017-12-071,3281,3841,3221,38490,0001,384
2017-12-061,3251,3691,2961,314124,9001,314
2017-12-051,4001,4001,3401,34495,3001,344
2017-12-041,4001,4591,3901,391159,9001,391
2017-12-011,4141,4221,3951,39763,0001,397
2017-11-301,4801,4801,3931,414154,2001,414
2017-11-291,4151,4691,3681,390172,2001,390
2017-11-281,4351,4531,4031,41798,8001,417
2017-11-271,4591,4901,3931,417207,6001,417
2017-11-241,4301,4781,4251,449295,8001,449
2017-11-221,3601,4191,3531,391150,0001,391
2017-11-211,3501,3701,3331,36773,4001,367
2017-11-201,3041,3651,3041,349134,7001,349
2017-11-171,2821,3281,2741,304125,9001,304
2017-11-161,2401,2951,2371,29546,5001,295
2017-11-151,3141,3141,2501,255102,7001,255
2017-11-131,3141,3251,2901,29948,8001,299
2017-11-101,3001,3261,2801,29080,8001,290
2017-11-091,3271,3271,2701,308166,5001,308
2017-11-081,3481,3811,3121,328189,7001,328
2017-11-071,3501,5351,3431,365859,3001,365
2017-11-061,2901,3361,2651,307127,6001,307
2017-11-021,3161,3401,2911,293107,8001,293
2017-11-011,3011,3601,3011,320190,9001,320
2017-10-311,3461,3491,2801,304161,9001,304
2017-10-301,3101,3901,3101,318204,4001,318
2017-10-271,3451,3901,3141,314151,1001,314
2017-10-261,3301,3801,3101,371185,6001,371
2017-10-251,4601,5441,3501,360968,9001,360
2017-10-241,2821,6041,2611,5092,447,2001,509
2017-10-231,1881,3101,1851,304189,1001,304
2017-10-201,1211,2381,1201,190425,5001,190
2017-10-191,3001,3251,2221,300274,7001,300
2017-10-181,2051,2951,2041,235168,7001,235
2017-10-171,2871,2871,1961,204179,7001,204
2017-10-161,2951,3011,2371,27782,0001,277
2017-10-131,2901,3201,1801,290423,1001,290
2017-10-121,4231,4241,3031,317220,3001,317
2017-10-111,4221,4471,4001,42363,8001,423
2017-10-101,4071,4601,4011,43486,3001,434
2017-10-061,4301,4491,4041,408133,5001,408
2017-10-051,5211,5251,3991,430354,4001,430
2017-10-041,5131,5791,5001,520311,9001,520
2017-10-031,5211,6101,4561,539694,0001,539
2017-10-021,4851,5701,4821,504404,1001,504
2017-09-291,4301,5751,4151,500894,2001,500
2017-09-281,3701,4191,3481,400292,0001,400
2017-09-271,3401,4201,3201,347273,0001,347
2017-09-261,3081,4151,2721,319457,9001,319
2017-09-251,3711,4001,3091,309348,3001,309
2017-09-221,5231,5271,3601,3851,487,2001,385
2017-09-211,2701,5991,2651,5991,166,2001,599
2017-09-201,3851,3911,2611,299328,7001,299
2017-09-191,4201,4301,3551,394205,2001,394
2017-09-151,3801,4491,3521,398344,9001,398
2017-09-141,3291,4271,2601,410572,1001,410
2017-09-131,3441,4811,2501,300874,2001,300
2017-09-121,2691,3351,2161,335373,9001,335
2017-09-111,1901,2961,1551,240474,4001,240
2017-09-081,1201,1621,1121,130133,6001,130
2017-09-071,1311,2441,0821,125446,6001,125
2017-09-061,0521,1591,0501,119199,0001,119
2017-09-051,2201,2251,0251,142593,6001,142
2017-09-041,1901,3201,1131,2372,153,4001,237
2017-09-019191,0589111,058372,0001,058
2017-08-3191092490190825,200908
2017-08-3091892690290523,900905
2017-08-2991692890691727,400917
2017-08-2892594491493138,400931
2017-08-2592992991391517,800915
2017-08-2492893692093430,900934
2017-08-2393095092594358,200943
2017-08-2290292790192331,900923
2017-08-2191092189290325,800903
2017-08-1890394589289447,700894
2017-08-1791192490991528,900915
2017-08-1689594889493648,100936
2017-08-1590290989289822,700898
2017-08-1488791288690443,200904
2017-08-1092992989191053,400910
2017-08-0990593086892991,100929
2017-08-0892593191092031,500920
2017-08-0795598091091076,300910
2017-08-0494297793796847,800968
2017-08-0399899893594978,600949
2017-08-029901,018966972149,500972
2017-08-011,0161,016948960180,600960
2017-07-311,1441,1541,0121,046190,5001,046
2017-07-281,2351,2521,1401,141141,8001,141
2017-07-271,2101,2371,1901,22499,1001,224
2017-07-261,2001,2201,1761,19574,3001,195
2017-07-251,2191,2251,1541,189135,9001,189
2017-07-241,2091,3681,2001,210591,3001,210
2017-07-211,1801,2341,1301,230301,6001,230
2017-07-201,1161,2291,0921,188376,3001,188
2017-07-191,1081,1351,0701,092104,8001,092
2017-07-181,1271,1411,0461,071278,7001,071
2017-07-141,1491,1731,1131,149212,5001,149
2017-07-131,2611,3991,1741,192871,6001,192
2017-07-121,1361,2271,1151,180385,4001,180
2017-07-111,1171,1661,1071,157192,4001,157
2017-07-101,1551,1771,1061,144296,1001,144
2017-07-071,1701,3901,1371,1851,184,7001,185
2017-07-061,3181,3501,1871,217852,6001,217
2017-07-051,5851,7641,3601,4082,048,5001,408
2017-07-041,6201,6201,3241,5102,860,6001,510
2017-07-031,3201,3201,3201,32044,2001,320
2017-06-309601,0209201,0201,660,5001,020
2017-06-29855870852870527,000870
2017-06-2872072072072057,900720
2017-06-276226326206204,600620
2017-06-2662763361862110,400621
2017-06-2365165361862523,300625
2017-06-2264766064565312,400653
2017-06-2163064563064522,100645
2017-06-2067067363063266,500632
2017-06-1962463962463411,700634
2017-06-1662362761662410,400624
2017-06-1564064462263011,800630
2017-06-1464065062563321,000633
2017-06-1361165260664471,100644
2017-06-1261261959961124,200611
2017-06-096006025995992,500599
2017-06-0859860258860214,600602
2017-06-076056055976005,100600
2017-06-066036035985982,600598
2017-06-056056055956037,300603
2017-06-025976055976001,000600
2017-06-015966005966001,900600
2017-05-315955985945945,700594
2017-05-305996015985983,100598
2017-05-296066065966048,000604
2017-05-266056076056061,300606
2017-05-256106116006037,800603
2017-05-246096106056092,900609
2017-05-236066156066082,700608
2017-05-226066076046054,800605
2017-05-196026046006041,100604
2017-05-186006015976012,300601
2017-05-176006096006005,100600
2017-05-166066116006003,500600
2017-05-156066066006034,800603
2017-05-126086106036051,500605
2017-05-116126256056137,300613
2017-05-106016255976145,300614
2017-05-096056066006056,800605
2017-05-086096096006033,600603
2017-05-025945965945951,400595
2017-05-016006065945944,600594
2017-04-286066086006007,600600
2017-04-276176176086101,100610
2017-04-266056166006165,500616
2017-04-2560462060460410,600604
2017-04-2462068759760096,900600
2017-04-2162062060060823,300608
2017-04-2060963160363123,300631
2017-04-1962063160661013,000610
2017-04-185906175906165,400616
2017-04-1755761755660015,700600
2017-04-145655675555554,200555
2017-04-135805805625756,100575
2017-04-1260160158158113,000581
2017-04-116006065906014,400601
2017-04-105946065946062,300606
2017-04-075925965835949,600594
2017-04-0662062059259622,200596
2017-04-056386426156238,700623
2017-04-0464264861762018,800620
2017-04-0365865864064313,500643
2017-03-3164565563164520,300645
2017-03-3066066564165021,300650
2017-03-296506606386508,000650
2017-03-286466546366479,600647
2017-03-2766666664664617,200646
2017-03-2464865564464610,800646
2017-03-2365066864765019,100650
2017-03-22635718634657151,100657
2017-03-2169469564364588,000645
2017-03-1764464763163410,600634
2017-03-166306456306348,400634
2017-03-1566366363363312,600633
2017-03-1467767764865415,500654
2017-03-1364567064265244,700652
2017-03-10619715619675219,000675
2017-03-0963163361461521,200615
2017-03-08631642612621100,900621
2017-03-07615703615651814,900651
2017-03-0661061059860317,900603
2017-03-036136236106124,400612
2017-03-026246256146152,900615
2017-03-016226226216212,400621
2017-02-28625625621621500621
2017-02-276296296186185,900618
2017-02-2462763261761910,400619
2017-02-236316316226273,000627
2017-02-226296346286306,400630
2017-02-216266386256297,100629
2017-02-206306356216237,100623
2017-02-176356366296294,000629
2017-02-166256356236268,700626
2017-02-156356386266274,900627
2017-02-1466767262162922,800629
2017-02-13611711609657138,300657
2017-02-106186186116117,600611
2017-02-0959561659461030,400610
2017-02-085955955905921,500592
2017-02-076046045915932,500593
2017-02-066066065985985,100598
2017-02-036016085985985,300598
2017-02-0259061259060618,800606
2017-02-0159859958859019,000590
2017-01-3158359757859022,300590
2017-01-3055957555957513,100575
2017-01-2756758055456415,800564
2017-01-265805805615709,000570
2017-01-255745795695734,800573
2017-01-245735765685705,100570
2017-01-235805805665695,300569
2017-01-205555625545616,000561
2017-01-195675695635657,900565
2017-01-1856056854956818,200568
2017-01-175665725655682,300568
2017-01-165765775555707,800570
2017-01-135805835755752,200575
2017-01-1258958957857815,000578
2017-01-116016015905927,400592
2017-01-105925955915958,800595
2017-01-0658959058458511,900585
2017-01-0557158456858410,400584
2017-01-0456856856256812,200568

分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→2株