2397 (株)DNAチップ研究所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	45,400	45,400	43,650	44,200	164	442
2012-12-27	45,850	45,900	43,850	44,100	297	441
2012-12-26	45,500	46,200	45,150	45,800	296	458
2012-12-25	50,700	50,700	45,500	46,100	578	461
2012-12-21	51,100	51,400	50,000	50,100	75	501
2012-12-20	50,200	53,000	50,000	50,100	197	501
2012-12-19	49,200	52,300	49,200	50,100	146	501
2012-12-18	52,300	52,300	49,500	50,200	175	502
2012-12-17	52,500	53,000	52,000	52,000	149	520
2012-12-14	52,600	52,700	51,900	52,000	93	520
2012-12-13	52,900	53,400	51,900	52,100	174	521
2012-12-12	52,900	54,300	52,100	52,900	175	529
2012-12-11	54,800	54,800	52,100	52,100	575	521
2012-12-10	54,800	55,900	53,600	54,800	517	548
2012-12-07	55,100	56,200	54,800	55,800	137	558
2012-12-06	55,200	55,900	54,700	55,000	234	550
2012-12-05	54,600	57,200	54,200	56,000	366	560
2012-12-04	53,800	56,000	53,800	54,700	264	547
2012-12-03	55,200	55,400	53,500	54,000	215	540
2012-11-30	56,300	56,300	55,100	55,700	131	557
2012-11-29	55,400	56,100	55,100	55,200	165	552
2012-11-28	56,000	56,300	54,200	55,000	241	550
2012-11-27	54,700	56,200	54,700	56,000	234	560
2012-11-26	57,400	57,700	54,300	54,700	376	547
2012-11-22	57,400	57,500	55,400	57,000	372	570
2012-11-21	56,000	59,900	54,300	57,400	942	574
2012-11-20	56,000	57,600	54,100	54,700	308	547
2012-11-19	55,500	56,600	52,500	56,000	373	560
2012-11-16	54,000	54,600	51,500	53,800	391	538
2012-11-15	54,500	55,400	53,300	54,300	361	543
2012-11-14	55,700	57,000	54,800	54,800	191	548
2012-11-13	57,700	59,700	55,400	56,000	307	560
2012-11-12	56,500	59,800	54,600	56,700	844	567
2012-11-09	56,900	57,400	54,100	56,000	298	560
2012-11-08	56,200	57,700	56,000	56,800	419	568
2012-11-07	59,900	60,800	58,200	58,200	679	582
2012-11-06	59,300	63,600	59,300	60,900	865	609
2012-11-05	62,000	63,000	59,100	60,300	754	603
2012-11-02	60,900	66,800	59,100	63,000	3,216	630
2012-11-01	61,400	63,300	57,700	58,600	2,021	586
2012-10-31	56,000	63,400	56,000	63,400	1,238	634
2012-10-30	56,000	59,500	53,200	53,400	1,280	534
2012-10-29	55,600	62,000	55,600	57,000	1,236	570
2012-10-26	60,800	60,800	57,000	58,500	1,011	585
2012-10-25	66,000	68,300	60,200	61,800	1,510	618
2012-10-24	67,600	69,300	64,500	66,000	1,359	660
2012-10-23	71,800	77,000	70,000	70,100	2,246	701
2012-10-22	74,500	78,800	69,600	72,300	2,682	723
2012-10-19	70,000	79,000	65,400	76,000	7,813	760
2012-10-18	66,000	69,000	59,100	69,000	2,067	690
2012-10-17	75,100	83,900	55,800	59,000	8,346	590
2012-10-16	65,100	65,100	65,100	65,100	228	651
2012-10-15	55,100	55,100	55,100	55,100	404	551
2012-10-12	48,100	48,100	48,100	48,100	532	481
2012-10-11	36,200	41,100	35,500	41,100	2,409	411
2012-10-10	30,700	34,100	29,700	34,100	2,253	341
2012-10-09	27,600	29,100	27,220	29,100	710	291
2012-10-05	24,160	24,400	24,100	24,100	19	241
2012-10-04	24,480	26,000	24,310	24,310	93	243.10
2012-10-03	24,500	24,600	24,480	24,480	14	244.80
2012-10-02	24,000	24,780	23,920	24,000	40	240
2012-10-01	24,600	24,600	24,030	24,030	10	240.30
2012-09-28	24,430	24,430	24,100	24,100	12	241
2012-09-27	23,840	24,180	23,830	24,000	22	240
2012-09-26	24,390	24,390	24,120	24,130	6	241.30
2012-09-25	24,000	24,590	23,900	24,440	26	244.40
2012-09-24	24,100	24,260	24,010	24,260	25	242.60
2012-09-21	24,350	24,680	24,260	24,260	25	242.60
2012-09-20	24,410	24,500	24,400	24,500	13	245
2012-09-19	24,410	24,500	24,200	24,500	19	245
2012-09-18	24,130	24,450	24,020	24,180	23	241.80
2012-09-14	24,210	24,630	24,200	24,630	13	246.30
2012-09-13	24,300	24,300	24,200	24,210	13	242.10
2012-09-12	24,550	24,550	24,550	24,550	1	245.50
2012-09-11	24,300	24,310	24,300	24,300	13	243
2012-09-10	24,200	24,700	24,200	24,220	4	242.20
2012-09-07	24,520	24,580	24,300	24,300	13	243
2012-09-06	24,700	25,000	24,700	24,700	9	247
2012-09-05	24,700	24,700	24,460	24,700	18	247
2012-09-04	25,000	25,000	24,700	24,700	18	247
2012-09-03	24,550	25,000	24,500	25,000	22	250
2012-08-31	24,530	24,780	24,300	24,600	52	246
2012-08-30	25,610	25,630	24,600	24,640	57	246.40
2012-08-29	25,450	27,000	25,450	25,610	61	256.10
2012-08-28	25,100	25,100	25,000	25,000	11	250
2012-08-27	24,500	26,900	24,500	25,210	63	252.10
2012-08-24	24,380	24,380	24,200	24,380	5	243.80
2012-08-23	24,400	24,780	24,400	24,780	3	247.80
2012-08-22	24,410	24,410	24,410	24,410	1	244.10
2012-08-21	24,600	24,600	24,200	24,600	13	246
2012-08-20	24,060	24,360	24,060	24,360	11	243.60
2012-08-17	24,370	24,600	24,120	24,180	21	241.80
2012-08-16	24,150	24,370	24,130	24,370	12	243.70
2012-08-15	24,100	24,100	23,800	24,100	25	241
2012-08-14	23,840	24,330	23,800	24,050	7	240.50
2012-08-13	23,770	24,340	23,770	24,340	31	243.40
2012-08-10	25,400	25,400	24,270	24,270	5	242.70
2012-08-09	24,200	25,900	23,500	25,470	87	254.70
2012-08-08	24,300	24,570	24,300	24,560	7	245.60
2012-08-07	24,630	24,770	24,500	24,500	5	245
2012-08-06	24,760	24,990	24,310	24,310	19	243.10
2012-08-03	24,510	24,840	24,260	24,260	24	242.60
2012-08-02	24,480	25,230	24,480	24,850	14	248.50
2012-08-01	24,990	24,990	24,480	24,480	17	244.80
2012-07-31	24,560	25,000	24,480	24,860	27	248.60
2012-07-30	24,450	24,700	24,200	24,440	9	244.40
2012-07-27	24,550	24,820	24,400	24,820	10	248.20
2012-07-26	24,300	24,720	24,300	24,400	19	244
2012-07-25	24,620	25,080	24,210	24,210	33	242.10
2012-07-24	25,030	25,310	24,810	25,100	38	251
2012-07-23	26,000	26,990	25,500	25,500	42	255
2012-07-20	25,960	26,340	25,960	26,340	11	263.40
2012-07-19	26,100	26,800	25,700	26,800	32	268
2012-07-18	26,210	26,210	26,000	26,000	19	260
2012-07-17	26,210	26,990	26,100	26,220	52	262.20
2012-07-13	27,050	27,050	26,510	26,650	39	266.50
2012-07-12	27,450	27,700	27,090	27,200	18	272
2012-07-11	27,060	27,900	26,900	27,020	70	270.20
2012-07-10	31,400	31,400	27,000	27,470	684	274.70
2012-07-09	27,050	31,400	26,510	31,400	321	314
2012-07-06	26,050	27,200	25,940	26,390	67	263.90
2012-07-05	26,300	26,300	25,940	25,940	48	259.40
2012-07-04	26,200	26,370	25,840	25,840	40	258.40
2012-07-03	25,400	26,400	25,400	26,010	64	260.10
2012-07-02	26,100	26,200	25,660	25,990	73	259.90
2012-06-29	25,600	26,000	25,600	26,000	8	260
2012-06-28	25,690	26,380	25,500	25,510	37	255.10
2012-06-27	26,030	26,400	25,000	25,690	44	256.90
2012-06-26	27,100	27,300	26,220	26,390	21	263.90
2012-06-25	26,250	27,500	26,100	27,010	93	270.10
2012-06-22	25,890	26,350	25,890	26,350	26	263.50
2012-06-21	25,900	26,600	25,880	25,880	28	258.80
2012-06-20	26,100	26,290	25,420	25,420	35	254.20
2012-06-19	25,600	26,850	25,520	25,750	40	257.50
2012-06-18	25,350	27,200	25,000	27,000	113	270
2012-06-15	24,700	25,100	24,420	24,900	24	249
2012-06-14	25,200	26,450	24,110	24,110	81	241.10
2012-06-13	24,300	28,500	24,300	24,700	248	247
2012-06-12	23,900	24,880	23,900	24,300	30	243
2012-06-11	24,590	24,600	23,700	24,500	22	245
2012-06-08	23,850	24,280	23,850	24,200	15	242
2012-06-07	23,750	24,280	23,730	24,270	21	242.70
2012-06-06	24,500	24,500	23,750	23,800	28	238
2012-06-05	23,210	23,400	23,210	23,320	14	233.20
2012-06-04	24,200	24,750	23,500	23,500	29	235
2012-06-01	24,220	25,300	24,210	25,300	14	253
2012-05-31	24,010	24,860	24,000	24,400	35	244
2012-05-30	24,900	24,920	24,200	24,250	34	242.50
2012-05-29	25,100	26,500	24,100	25,400	132	254
2012-05-28	29,000	29,010	25,110	26,100	469	261
2012-05-25	25,600	29,000	25,500	29,000	474	290
2012-05-24	23,510	24,500	23,510	24,000	10	240
2012-05-23	24,480	25,100	23,600	23,600	46	236
2012-05-22	23,500	24,440	23,300	24,430	28	244.30
2012-05-21	23,300	23,500	23,300	23,500	6	235
2012-05-18	23,450	25,000	23,450	23,500	45	235
2012-05-17	23,310	25,000	23,150	25,000	39	250
2012-05-16	23,350	23,970	23,310	23,430	32	234.30
2012-05-15	25,000	25,010	23,310	23,340	92	233.40
2012-05-14	25,400	25,400	24,800	25,300	32	253
2012-05-11	25,750	25,900	25,360	25,800	32	258
2012-05-10	26,000	26,570	26,000	26,030	30	260.30
2012-05-09	26,500	26,950	26,500	26,500	21	265
2012-05-08	26,560	27,190	26,500	26,600	53	266
2012-05-07	27,000	27,000	26,600	26,800	23	268
2012-05-02	27,080	27,300	27,060	27,060	11	270.60
2012-05-01	27,500	27,500	27,020	27,470	51	274.70
2012-04-27	27,240	27,350	27,100	27,330	25	273.30
2012-04-26	26,950	27,990	26,950	27,230	78	272.30
2012-04-25	27,240	27,250	27,020	27,200	35	272
2012-04-24	26,910	27,190	26,910	27,190	21	271.90
2012-04-23	27,000	27,200	26,980	27,020	12	270.20
2012-04-20	26,970	27,190	26,970	27,190	26	271.90
2012-04-19	27,010	27,260	27,000	27,240	47	272.40
2012-04-18	27,000	27,190	26,910	27,140	31	271.40
2012-04-17	27,030	27,280	26,920	27,000	39	270
2012-04-16	28,510	28,510	27,000	27,010	52	270.10
2012-04-13	27,960	27,970	27,300	27,600	36	276
2012-04-12	27,670	27,800	27,000	27,500	59	275
2012-04-11	27,800	28,030	27,130	27,170	58	271.70
2012-04-10	28,500	28,500	27,800	27,800	24	278
2012-04-09	27,800	28,780	27,500	28,680	130	286.80
2012-04-06	28,500	29,500	28,320	28,680	259	286.80
2012-04-05	33,100	37,850	29,900	30,200	2,154	302
2012-04-04	28,280	31,800	28,280	31,800	1,102	318
2012-04-03	26,410	26,780	26,410	26,780	2	267.80
2012-04-02	26,870	26,870	26,400	26,800	9	268
2012-03-30	26,500	26,900	26,500	26,900	9	269
2012-03-29	26,370	26,370	26,200	26,200	20	262
2012-03-28	27,000	27,000	26,220	26,250	27	262.50
2012-03-27	26,650	27,000	26,640	27,000	8	270
2012-03-26	26,610	27,000	26,500	26,500	22	265
2012-03-23	26,720	26,900	26,670	26,900	12	269
2012-03-22	27,000	27,000	26,800	26,850	17	268.50
2012-03-21	26,820	27,180	26,680	26,850	64	268.50
2012-03-19	26,620	27,200	26,620	26,810	57	268.10
2012-03-16	27,310	27,310	26,200	27,200	74	272
2012-03-15	28,000	28,380	27,150	28,200	19	282
2012-03-14	27,680	28,000	26,250	28,000	53	280
2012-03-13	26,500	27,250	26,500	27,250	37	272.50
2012-03-12	27,720	28,040	27,000	27,000	38	270
2012-03-09	27,610	28,000	27,210	28,000	11	280
2012-03-08	28,000	28,000	27,500	28,000	37	280
2012-03-07	27,650	28,100	27,000	28,100	97	281
2012-03-06	28,410	28,600	28,300	28,300	16	283
2012-03-05	29,510	29,880	28,880	28,980	44	289.80
2012-03-02	29,490	29,880	29,490	29,510	102	295.10
2012-03-01	28,770	29,500	28,700	29,500	40	295
2012-02-29	28,600	28,700	28,200	28,700	71	287
2012-02-28	28,100	28,600	28,050	28,600	8	286
2012-02-27	28,110	28,700	27,900	28,600	28	286
2012-02-24	28,000	28,300	27,900	28,010	75	280.10
2012-02-23	28,730	28,990	28,100	28,500	86	285
2012-02-22	27,190	28,510	27,000	28,500	137	285
2012-02-21	27,100	27,190	26,500	27,190	32	271.90
2012-02-20	26,350	27,300	26,350	27,200	16	272
2012-02-17	26,320	27,000	26,110	26,850	42	268.50
2012-02-16	26,230	26,600	26,200	26,580	30	265.80
2012-02-15	26,670	26,670	26,350	26,370	26	263.70
2012-02-14	26,350	26,580	26,330	26,580	19	265.80
2012-02-13	26,710	27,000	26,100	26,900	47	269
2012-02-10	27,200	27,650	27,000	27,480	30	274.80
2012-02-09	28,500	28,500	26,500	27,780	92	277.80
2012-02-08	27,200	28,000	27,000	28,000	63	280
2012-02-07	26,800	27,200	26,800	27,200	17	272
2012-02-06	26,700	26,800	26,480	26,800	25	268
2012-02-03	26,300	26,700	26,280	26,700	22	267
2012-02-02	26,800	26,800	26,000	26,630	33	266.30
2012-02-01	26,120	26,550	26,120	26,550	42	265.50
2012-01-31	27,000	27,000	25,820	26,820	36	268.20
2012-01-30	26,580	27,090	26,570	27,090	12	270.90
2012-01-27	26,810	27,150	26,800	27,080	38	270.80
2012-01-26	26,730	27,150	26,730	27,150	29	271.50
2012-01-25	27,080	27,110	26,680	27,110	26	271.10
2012-01-24	26,580	27,000	26,570	26,580	49	265.80
2012-01-23	27,700	27,700	25,900	26,580	180	265.80
2012-01-20	27,870	28,750	27,700	27,700	59	277
2012-01-19	26,810	27,980	26,810	27,500	50	275
2012-01-18	27,220	27,700	26,400	27,650	77	276.50
2012-01-17	28,100	28,780	26,910	27,100	121	271
2012-01-16	29,370	29,370	28,000	28,010	89	280.10
2012-01-13	29,350	30,000	28,600	29,470	206	294.70
2012-01-12	33,150	33,150	30,100	30,750	350	307.50
2012-01-11	35,000	41,750	32,050	33,200	2,134	332
2012-01-10	34,750	34,750	34,750	34,750	53	347.50
2012-01-06	26,700	29,750	26,700	29,750	141	297.50
2012-01-05	25,010	25,010	24,700	24,750	17	247.50
2012-01-04	25,500	26,000	25,210	25,500	13	255

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 [2012年度]

2397 (株)DNAチップ研究所の時系列データ [2012年度]