2397 (株)DNAチップ研究所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	26,050	26,050	24,600	25,200	10	252
2011-12-29	25,200	26,100	25,200	26,100	15	261
2011-12-28	24,510	25,700	24,510	25,700	80	257
2011-12-27	25,000	25,500	24,110	24,110	16	241.10
2011-12-26	25,010	25,500	25,010	25,010	14	250.10
2011-12-22	25,000	25,010	25,000	25,000	34	250
2011-12-21	25,500	25,520	24,500	25,500	34	255
2011-12-20	26,400	26,500	25,520	25,990	19	259.90
2011-12-19	25,600	25,700	25,600	25,600	54	256
2011-12-16	25,600	26,400	25,600	25,600	55	256
2011-12-15	25,480	25,490	25,300	25,300	11	253
2011-12-14	25,500	25,500	25,000	25,000	41	250
2011-12-13	25,000	25,500	25,000	25,500	17	255
2011-12-12	23,600	25,460	23,500	25,460	85	254.60
2011-12-09	23,870	23,870	22,900	23,600	14	236
2011-12-08	23,300	23,900	23,300	23,900	14	239
2011-12-07	23,190	23,200	22,930	22,930	47	229.30
2011-12-06	23,010	23,440	22,940	22,940	15	229.40
2011-12-05	23,020	23,100	22,990	23,010	14	230.10
2011-12-02	22,820	23,500	22,820	23,000	36	230
2011-12-01	23,500	23,500	22,500	23,000	38	230
2011-11-30	23,950	24,000	23,210	23,210	48	232.10
2011-11-29	23,240	24,000	23,200	23,240	16	232.40
2011-11-28	22,370	23,200	22,370	23,200	25	232
2011-11-25	22,710	23,000	22,700	22,910	5	229.10
2011-11-24	22,750	23,000	22,700	23,000	9	230
2011-11-22	23,310	23,310	22,310	22,310	14	223.10
2011-11-21	24,120	24,120	23,110	23,500	21	235
2011-11-18	24,200	24,210	24,200	24,210	3	242.10
2011-11-17	24,650	25,200	24,630	25,200	9	252
2011-11-16	25,200	25,200	24,680	24,700	7	247
2011-11-15	25,300	25,300	25,030	25,030	2	250.30
2011-11-14	25,640	25,800	25,640	25,800	9	258
2011-11-11	24,200	25,660	24,200	25,660	11	256.60
2011-11-10	24,220	24,260	24,220	24,230	10	242.30
2011-11-09	23,700	25,100	23,700	24,700	57	247
2011-11-08	26,600	26,600	26,200	26,200	9	262
2011-11-07	27,300	27,300	26,600	26,650	11	266.50
2011-11-04	27,680	27,680	26,960	26,960	9	269.60
2011-11-02	27,200	27,700	27,200	27,680	9	276.80
2011-11-01	27,220	27,220	27,200	27,200	5	272
2011-10-31	27,500	27,500	27,290	27,440	14	274.40
2011-10-28	27,800	27,800	27,310	27,310	5	273.10
2011-10-27	27,300	27,800	27,300	27,800	5	278
2011-10-26	27,750	27,750	27,400	27,400	3	274
2011-10-25	28,290	28,290	27,420	27,420	6	274.20
2011-10-24	27,410	28,410	27,320	28,370	21	283.70
2011-10-21	27,370	27,410	27,370	27,410	6	274.10
2011-10-20	27,300	28,600	27,300	27,870	46	278.70
2011-10-19	27,320	27,820	27,320	27,320	6	273.20
2011-10-18	27,850	27,850	27,730	27,750	12	277.50
2011-10-17	28,000	28,000	27,900	27,900	3	279
2011-10-14	29,780	29,780	27,780	28,500	43	285
2011-10-13	28,800	29,000	27,910	27,910	19	279.10
2011-10-12	28,800	28,800	27,500	28,500	16	285
2011-10-11	27,120	28,900	27,120	28,900	10	289
2011-10-07	27,200	27,200	27,200	27,200	1	272
2011-10-06	27,110	27,110	27,110	27,110	3	271.10
2011-10-05	27,210	27,210	27,170	27,200	4	272
2011-10-04	27,200	28,500	27,130	27,130	21	271.30
2011-10-03	29,000	29,000	29,000	29,000	14	290
2011-09-30	26,890	28,900	26,890	28,800	16	288
2011-09-29	27,110	27,110	26,510	26,510	22	265.10
2011-09-28	27,000	27,100	27,000	27,100	3	271
2011-09-27	26,650	27,800	26,650	27,000	33	270
2011-09-26	26,150	26,650	26,100	26,650	39	266.50
2011-09-22	28,100	28,150	28,100	28,150	2	281.50
2011-09-21	28,500	28,500	28,110	28,110	4	281.10
2011-09-20	29,400	30,000	28,500	28,500	48	285
2011-09-16	29,400	29,400	28,900	29,280	9	292.80
2011-09-15	28,500	29,280	27,610	29,280	13	292.80
2011-09-14	29,280	29,490	28,050	28,990	16	289.90
2011-09-13	27,600	29,280	27,600	29,280	15	292.80
2011-09-12	28,400	28,400	27,790	28,000	39	280
2011-09-09	28,400	28,400	28,400	28,400	5	284
2011-09-08	28,470	28,990	28,450	28,450	16	284.50
2011-09-07	28,450	29,280	28,450	28,470	8	284.70
2011-09-06	28,530	28,800	28,450	28,450	13	284.50
2011-09-05	29,200	29,300	29,200	29,300	10	293
2011-09-02	29,400	29,400	29,000	29,000	11	290
2011-09-01	29,100	29,100	28,500	28,550	18	285.50
2011-08-31	30,000	30,000	29,010	29,010	6	290.10
2011-08-30	29,100	30,000	29,100	30,000	18	300
2011-08-26	28,900	28,900	28,900	28,900	4	289
2011-08-25	28,510	28,510	28,510	28,510	1	285.10
2011-08-24	29,800	32,000	28,420	28,500	101	285
2011-08-23	28,500	28,500	28,400	28,400	4	284
2011-08-22	28,850	28,850	28,500	28,500	15	285
2011-08-19	29,900	30,300	28,850	28,850	7	288.50
2011-08-18	30,800	30,800	29,990	30,000	12	300
2011-08-17	29,550	31,000	29,550	31,000	22	310
2011-08-16	29,280	30,700	29,280	30,600	24	306
2011-08-15	29,690	29,790	29,300	29,780	7	297.80
2011-08-12	28,450	29,300	28,450	29,300	15	293
2011-08-11	28,030	29,000	28,030	28,350	7	283.50
2011-08-10	27,110	30,000	27,110	29,500	17	295
2011-08-09	26,200	27,500	25,500	26,700	47	267
2011-08-08	30,400	30,400	28,200	28,200	14	282
2011-08-05	29,600	29,600	29,300	29,300	46	293
2011-08-04	30,000	30,200	30,000	30,200	14	302
2011-08-03	29,500	31,800	29,500	30,600	46	306
2011-08-02	30,950	30,950	30,500	30,500	11	305
2011-08-01	30,600	33,500	30,400	31,250	104	312.50
2011-07-29	29,110	30,700	29,110	30,600	46	306
2011-07-28	29,500	29,500	29,010	29,010	19	290.10
2011-07-27	30,000	30,000	29,250	29,500	29	295
2011-07-26	30,050	30,100	30,050	30,050	26	300.50
2011-07-25	30,800	30,800	30,000	30,050	15	300.50
2011-07-22	30,200	30,250	30,000	30,100	68	301
2011-07-21	30,600	30,700	30,200	30,200	68	302
2011-07-20	30,400	30,950	30,400	30,650	26	306.50
2011-07-19	31,900	32,300	30,200	30,200	71	302
2011-07-15	33,050	33,150	32,600	32,600	45	326
2011-07-14	33,450	33,900	33,400	33,750	41	337.50
2011-07-13	32,500	33,950	32,500	32,750	105	327.50
2011-07-12	33,000	37,000	32,600	32,650	344	326.50
2011-07-11	30,700	33,000	30,600	32,500	128	325
2011-07-08	30,500	30,900	30,500	30,850	22	308.50
2011-07-07	31,000	31,500	30,500	30,550	38	305.50
2011-07-06	31,000	31,000	30,500	31,000	25	310
2011-07-05	31,500	31,500	31,000	31,400	17	314
2011-07-04	30,200	31,500	30,200	31,500	55	315
2011-07-01	30,750	30,750	30,000	30,400	34	304
2011-06-30	30,250	30,300	30,150	30,150	10	301.50
2011-06-29	30,950	30,950	30,200	30,200	40	302
2011-06-28	29,830	30,400	29,830	30,050	12	300.50
2011-06-27	30,100	30,500	29,820	29,820	17	298.20
2011-06-24	29,750	30,300	29,700	29,870	39	298.70
2011-06-23	30,200	30,650	28,500	29,250	219	292.50
2011-06-22	30,300	31,300	30,300	30,800	16	308
2011-06-21	30,150	30,550	30,150	30,550	16	305.50
2011-06-20	31,000	31,000	29,900	30,850	61	308.50
2011-06-17	31,500	31,500	31,000	31,000	45	310
2011-06-16	30,300	31,500	30,150	31,500	21	315
2011-06-15	32,000	32,000	30,100	30,800	55	308
2011-06-14	30,450	31,800	29,610	31,800	25	318
2011-06-13	31,250	31,900	29,570	30,550	58	305.50
2011-06-10	31,000	33,350	30,600	31,150	63	311.50
2011-06-09	32,000	32,000	31,000	31,000	25	310
2011-06-08	33,000	33,600	32,200	32,250	119	322.50
2011-06-07	32,300	33,850	31,500	33,550	317	335.50
2011-06-06	29,510	34,450	29,510	34,450	340	344.50
2011-06-03	29,300	29,900	29,300	29,430	29	294.30
2011-06-02	29,220	30,000	29,160	30,000	27	300
2011-06-01	30,550	30,550	29,100	29,850	79	298.50
2011-05-31	29,010	31,500	29,010	30,950	54	309.50
2011-05-30	29,950	29,950	29,000	29,100	13	291
2011-05-27	29,500	30,500	29,500	30,500	15	305
2011-05-25	31,000	31,300	30,000	30,000	31	300
2011-05-24	29,550	30,400	29,200	30,200	18	302
2011-05-23	30,200	30,500	30,000	30,500	14	305
2011-05-20	29,300	31,400	29,300	31,300	8	313
2011-05-19	29,300	32,000	29,000	29,400	56	294
2011-05-18	29,300	29,320	29,300	29,310	23	293.10
2011-05-17	29,600	29,600	29,300	29,300	18	293
2011-05-16	30,500	30,500	30,050	30,100	34	301
2011-05-13	31,450	31,450	30,300	30,500	25	305
2011-05-12	32,100	32,100	30,000	31,500	203	315
2011-05-11	33,250	33,250	31,500	32,800	36	328
2011-05-10	33,150	33,150	32,100	32,850	35	328.50
2011-05-09	31,500	32,650	31,500	32,600	18	326
2011-05-06	30,550	31,950	30,550	31,150	14	311.50
2011-05-02	31,300	31,600	30,500	31,200	16	312
2011-04-28	31,650	33,550	31,000	31,300	70	313
2011-04-27	32,800	32,800	31,350	31,650	75	316.50
2011-04-26	32,950	33,800	32,500	32,500	95	325
2011-04-25	32,900	33,500	32,900	33,100	55	331
2011-04-22	33,800	35,000	33,200	34,300	157	343
2011-04-21	36,250	36,750	33,900	34,500	288	345
2011-04-20	41,050	41,100	36,050	36,500	1,207	365
2011-04-19	38,000	40,400	37,600	40,400	815	404
2011-04-18	31,800	33,400	30,000	33,400	619	334
2011-04-15	28,300	28,400	28,300	28,400	9	284
2011-04-14	28,300	28,300	28,300	28,300	4	283
2011-04-13	27,600	28,300	27,500	28,300	10	283
2011-04-12	27,700	27,800	27,700	27,800	4	278
2011-04-11	27,850	28,800	27,700	27,700	45	277
2011-04-08	28,850	28,850	28,000	28,850	18	288.50
2011-04-07	29,600	30,100	28,830	28,830	9	288.30
2011-04-06	29,150	30,300	27,800	30,300	21	303
2011-04-05	29,700	29,800	29,500	29,500	4	295
2011-04-04	29,110	30,000	29,110	30,000	23	300
2011-04-01	30,550	30,550	30,000	30,500	16	305
2011-03-31	29,570	29,800	29,570	29,650	21	296.50
2011-03-30	28,580	30,700	28,580	30,000	11	300
2011-03-29	28,800	29,000	28,500	28,510	12	285.10
2011-03-28	30,700	31,000	30,000	30,000	33	300
2011-03-25	31,500	31,500	30,600	30,900	47	309
2011-03-24	31,000	31,000	31,000	31,000	6	310
2011-03-23	33,000	33,000	30,600	31,700	30	317
2011-03-22	32,500	35,000	32,500	33,000	96	330
2011-03-18	32,000	32,900	31,000	32,500	46	325
2011-03-17	26,500	29,500	26,500	29,500	80	295
2011-03-16	21,750	28,250	21,750	28,250	170	282.50
2011-03-15	28,670	31,650	23,250	23,250	214	232.50
2011-03-14	28,500	33,900	28,500	30,250	178	302.50
2011-03-11	33,900	35,600	33,800	35,500	31	355
2011-03-10	35,200	36,000	33,900	36,000	98	360
2011-03-09	37,000	38,750	36,250	36,350	104	363.50
2011-03-08	36,850	37,500	35,400	37,500	85	375
2011-03-07	39,000	39,850	36,850	36,850	337	368.50
2011-03-04	34,050	40,050	34,050	40,050	379	400.50
2011-03-03	33,300	33,700	33,000	33,050	11	330.50
2011-03-02	34,950	34,950	33,300	33,350	28	333.50
2011-03-01	34,000	35,300	34,000	35,000	46	350
2011-02-28	31,600	34,000	31,600	34,000	16	340
2011-02-25	30,850	31,650	30,800	31,500	10	315
2011-02-24	32,300	32,300	31,100	31,100	22	311
2011-02-23	32,500	32,550	32,400	32,400	14	324
2011-02-22	33,000	33,500	32,550	32,550	16	325.50
2011-02-21	32,500	33,000	32,500	33,000	26	330
2011-02-18	32,300	32,700	32,300	32,350	5	323.50
2011-02-17	32,400	32,400	32,350	32,400	14	324
2011-02-16	32,700	33,250	32,000	32,900	50	329
2011-02-15	33,500	33,600	32,500	32,700	61	327
2011-02-14	34,000	34,700	34,000	34,000	24	340
2011-02-10	34,200	35,100	33,050	35,050	97	350.50
2011-02-09	34,700	35,400	34,500	34,500	39	345
2011-02-08	34,100	35,200	34,100	34,300	16	343
2011-02-07	33,650	34,950	33,650	33,900	20	339
2011-02-04	34,400	34,450	33,000	34,100	39	341
2011-02-03	34,850	35,800	34,850	35,600	23	356
2011-02-02	34,700	36,000	34,700	35,300	34	353
2011-02-01	32,900	34,550	32,600	34,100	46	341
2011-01-31	35,550	35,550	32,700	33,450	113	334.50
2011-01-28	37,400	37,400	35,600	36,100	55	361
2011-01-27	38,000	40,000	35,450	36,950	275	369.50
2011-01-26	39,450	39,450	37,400	38,700	117	387
2011-01-25	37,700	37,700	35,600	35,600	70	356
2011-01-24	33,150	37,850	32,950	37,000	90	370
2011-01-21	34,800	35,000	31,500	31,750	149	317.50
2011-01-20	36,300	37,150	34,900	34,900	88	349
2011-01-19	37,900	38,000	37,150	37,150	40	371.50
2011-01-18	39,400	40,100	38,500	38,500	61	385
2011-01-17	43,000	43,000	38,500	40,800	106	408
2011-01-14	43,100	43,100	41,600	42,300	44	423
2011-01-13	41,750	43,000	41,600	41,700	89	417
2011-01-12	44,400	44,400	41,900	41,900	112	419
2011-01-11	41,100	44,800	39,350	43,700	238	437
2011-01-07	38,150	41,100	37,150	41,100	294	411
2011-01-06	38,300	38,700	37,150	38,350	739	383.50
2011-01-05	37,600	41,800	36,500	41,800	607	418
2011-01-04	30,550	36,600	30,550	34,800	206	348

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

2397 (株)DNAチップ研究所 の時系列データ [2011年度]

2397 (株)DNAチップ研究所の時系列データ [2011年度]