2397 (株)DNAチップ研究所 の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 810 | 811 | 800 | 800 | 13,600 | 800 |
2014-12-29 | 809 | 831 | 797 | 818 | 27,600 | 818 |
2014-12-26 | 773 | 800 | 771 | 794 | 17,700 | 794 |
2014-12-25 | 796 | 797 | 744 | 773 | 62,300 | 773 |
2014-12-24 | 804 | 810 | 797 | 797 | 28,300 | 797 |
2014-12-22 | 870 | 870 | 800 | 808 | 72,600 | 808 |
2014-12-19 | 893 | 898 | 859 | 878 | 21,000 | 878 |
2014-12-18 | 887 | 893 | 878 | 878 | 12,700 | 878 |
2014-12-17 | 853 | 888 | 853 | 878 | 8,400 | 878 |
2014-12-16 | 863 | 879 | 855 | 863 | 14,100 | 863 |
2014-12-15 | 878 | 906 | 874 | 879 | 8,700 | 879 |
2014-12-12 | 910 | 919 | 881 | 892 | 17,500 | 892 |
2014-12-11 | 912 | 930 | 908 | 910 | 9,000 | 910 |
2014-12-10 | 914 | 938 | 910 | 920 | 14,900 | 920 |
2014-12-09 | 902 | 943 | 900 | 938 | 25,800 | 938 |
2014-12-08 | 951 | 959 | 911 | 911 | 28,700 | 911 |
2014-12-05 | 965 | 990 | 946 | 960 | 64,200 | 960 |
2014-12-04 | 956 | 960 | 935 | 935 | 43,100 | 935 |
2014-12-03 | 980 | 1,002 | 960 | 966 | 83,100 | 966 |
2014-12-02 | 1,050 | 1,050 | 1,002 | 1,002 | 86,900 | 1,002 |
2014-12-01 | 1,054 | 1,130 | 1,001 | 1,086 | 364,200 | 1,086 |
2014-11-28 | 1,071 | 1,084 | 997 | 1,024 | 176,100 | 1,024 |
2014-11-27 | 1,170 | 1,170 | 1,075 | 1,085 | 240,300 | 1,085 |
2014-11-26 | 1,313 | 1,430 | 1,171 | 1,225 | 1,155,500 | 1,225 |
2014-11-25 | 1,343 | 1,343 | 1,343 | 1,343 | 133,400 | 1,343 |
2014-11-21 | 1,043 | 1,043 | 1,043 | 1,043 | 39,100 | 1,043 |
2014-11-20 | 740 | 893 | 740 | 893 | 30,000 | 893 |
2014-11-19 | 760 | 760 | 740 | 743 | 4,300 | 743 |
2014-11-18 | 744 | 761 | 744 | 752 | 7,900 | 752 |
2014-11-17 | 753 | 760 | 749 | 755 | 7,200 | 755 |
2014-11-14 | 740 | 755 | 738 | 753 | 8,700 | 753 |
2014-11-13 | 741 | 755 | 738 | 754 | 7,300 | 754 |
2014-11-12 | 760 | 760 | 740 | 747 | 7,900 | 747 |
2014-11-11 | 767 | 767 | 749 | 760 | 8,000 | 760 |
2014-11-10 | 739 | 762 | 739 | 762 | 3,400 | 762 |
2014-11-07 | 758 | 760 | 725 | 750 | 20,700 | 750 |
2014-11-06 | 758 | 769 | 755 | 757 | 5,000 | 757 |
2014-11-05 | 744 | 760 | 744 | 758 | 2,800 | 758 |
2014-11-04 | 795 | 798 | 738 | 744 | 11,400 | 744 |
2014-10-31 | 752 | 762 | 752 | 752 | 7,300 | 752 |
2014-10-30 | 739 | 750 | 739 | 739 | 4,900 | 739 |
2014-10-29 | 727 | 739 | 727 | 733 | 800 | 733 |
2014-10-28 | 721 | 731 | 721 | 725 | 4,800 | 725 |
2014-10-27 | 765 | 765 | 746 | 751 | 1,800 | 751 |
2014-10-24 | 750 | 781 | 741 | 753 | 6,600 | 753 |
2014-10-23 | 747 | 770 | 745 | 767 | 6,900 | 767 |
2014-10-22 | 730 | 750 | 730 | 747 | 1,400 | 747 |
2014-10-21 | 728 | 735 | 720 | 730 | 1,700 | 730 |
2014-10-20 | 738 | 738 | 721 | 723 | 1,700 | 723 |
2014-10-17 | 721 | 730 | 697 | 708 | 12,100 | 708 |
2014-10-16 | 705 | 738 | 694 | 727 | 18,100 | 727 |
2014-10-15 | 736 | 744 | 705 | 735 | 13,000 | 735 |
2014-10-14 | 751 | 751 | 720 | 736 | 8,100 | 736 |
2014-10-10 | 769 | 779 | 750 | 766 | 6,700 | 766 |
2014-10-09 | 802 | 808 | 776 | 793 | 3,900 | 793 |
2014-10-08 | 806 | 806 | 797 | 802 | 3,400 | 802 |
2014-10-07 | 826 | 826 | 816 | 821 | 6,200 | 821 |
2014-10-06 | 829 | 830 | 815 | 830 | 8,600 | 830 |
2014-10-03 | 795 | 830 | 791 | 830 | 10,400 | 830 |
2014-10-02 | 800 | 806 | 790 | 796 | 12,300 | 796 |
2014-10-01 | 815 | 822 | 802 | 802 | 9,600 | 802 |
2014-09-30 | 811 | 822 | 811 | 815 | 10,100 | 815 |
2014-09-29 | 812 | 812 | 805 | 810 | 2,100 | 810 |
2014-09-26 | 819 | 819 | 800 | 812 | 7,900 | 812 |
2014-09-25 | 820 | 826 | 814 | 821 | 3,100 | 821 |
2014-09-24 | 815 | 829 | 804 | 820 | 6,600 | 820 |
2014-09-22 | 835 | 835 | 815 | 815 | 3,700 | 815 |
2014-09-19 | 844 | 845 | 800 | 830 | 19,800 | 830 |
2014-09-18 | 844 | 844 | 801 | 825 | 12,400 | 825 |
2014-09-17 | 816 | 848 | 815 | 847 | 11,300 | 847 |
2014-09-16 | 859 | 867 | 811 | 816 | 20,600 | 816 |
2014-09-12 | 822 | 822 | 810 | 814 | 7,100 | 814 |
2014-09-11 | 819 | 833 | 816 | 822 | 7,700 | 822 |
2014-09-10 | 821 | 825 | 814 | 820 | 1,900 | 820 |
2014-09-09 | 829 | 834 | 821 | 827 | 5,700 | 827 |
2014-09-08 | 816 | 830 | 816 | 826 | 2,400 | 826 |
2014-09-05 | 829 | 829 | 811 | 824 | 4,400 | 824 |
2014-09-04 | 815 | 836 | 815 | 819 | 4,600 | 819 |
2014-09-03 | 826 | 830 | 820 | 820 | 5,000 | 820 |
2014-09-02 | 840 | 840 | 825 | 835 | 6,000 | 835 |
2014-09-01 | 836 | 852 | 836 | 840 | 3,200 | 840 |
2014-08-29 | 830 | 848 | 830 | 848 | 5,700 | 848 |
2014-08-28 | 849 | 849 | 835 | 840 | 2,900 | 840 |
2014-08-27 | 845 | 860 | 834 | 849 | 10,700 | 849 |
2014-08-26 | 868 | 870 | 833 | 850 | 10,200 | 850 |
2014-08-25 | 844 | 879 | 838 | 838 | 21,300 | 838 |
2014-08-22 | 837 | 850 | 826 | 829 | 11,300 | 829 |
2014-08-21 | 884 | 888 | 826 | 855 | 23,700 | 855 |
2014-08-20 | 828 | 877 | 820 | 873 | 58,800 | 873 |
2014-08-19 | 817 | 820 | 795 | 813 | 14,700 | 813 |
2014-08-18 | 771 | 777 | 770 | 772 | 2,000 | 772 |
2014-08-15 | 770 | 772 | 763 | 772 | 1,600 | 772 |
2014-08-14 | 785 | 789 | 760 | 770 | 5,500 | 770 |
2014-08-13 | 780 | 784 | 755 | 783 | 2,400 | 783 |
2014-08-12 | 778 | 780 | 757 | 761 | 8,200 | 761 |
2014-08-11 | 751 | 777 | 751 | 774 | 2,100 | 774 |
2014-08-08 | 771 | 780 | 726 | 750 | 13,800 | 750 |
2014-08-07 | 809 | 809 | 767 | 770 | 10,900 | 770 |
2014-08-06 | 821 | 821 | 800 | 804 | 8,500 | 804 |
2014-08-05 | 810 | 827 | 806 | 820 | 9,200 | 820 |
2014-08-04 | 810 | 820 | 802 | 805 | 6,100 | 805 |
2014-08-01 | 806 | 829 | 805 | 810 | 7,000 | 810 |
2014-07-31 | 812 | 823 | 808 | 808 | 13,600 | 808 |
2014-07-30 | 822 | 836 | 820 | 821 | 10,400 | 821 |
2014-07-29 | 821 | 838 | 821 | 837 | 6,900 | 837 |
2014-07-28 | 835 | 840 | 825 | 825 | 10,000 | 825 |
2014-07-25 | 852 | 852 | 825 | 833 | 26,400 | 833 |
2014-07-24 | 883 | 887 | 865 | 882 | 29,000 | 882 |
2014-07-23 | 834 | 862 | 831 | 861 | 20,500 | 861 |
2014-07-22 | 820 | 833 | 820 | 825 | 14,200 | 825 |
2014-07-18 | 808 | 816 | 805 | 816 | 11,000 | 816 |
2014-07-17 | 818 | 823 | 807 | 822 | 5,000 | 822 |
2014-07-16 | 816 | 829 | 811 | 811 | 3,400 | 811 |
2014-07-15 | 821 | 839 | 821 | 823 | 4,900 | 823 |
2014-07-14 | 820 | 833 | 810 | 818 | 3,200 | 818 |
2014-07-11 | 810 | 823 | 810 | 823 | 3,800 | 823 |
2014-07-10 | 823 | 860 | 820 | 825 | 19,500 | 825 |
2014-07-09 | 809 | 823 | 805 | 823 | 6,600 | 823 |
2014-07-08 | 812 | 814 | 806 | 809 | 1,900 | 809 |
2014-07-07 | 811 | 819 | 805 | 805 | 7,600 | 805 |
2014-07-04 | 812 | 826 | 810 | 818 | 9,600 | 818 |
2014-07-03 | 825 | 826 | 812 | 814 | 7,600 | 814 |
2014-07-02 | 829 | 830 | 813 | 825 | 4,700 | 825 |
2014-07-01 | 816 | 827 | 812 | 822 | 7,300 | 822 |
2014-06-30 | 811 | 821 | 806 | 810 | 8,300 | 810 |
2014-06-27 | 816 | 830 | 808 | 815 | 12,100 | 815 |
2014-06-26 | 819 | 830 | 812 | 812 | 7,000 | 812 |
2014-06-25 | 856 | 856 | 808 | 818 | 19,800 | 818 |
2014-06-24 | 836 | 857 | 828 | 854 | 9,100 | 854 |
2014-06-23 | 851 | 858 | 840 | 840 | 8,400 | 840 |
2014-06-20 | 868 | 870 | 857 | 857 | 13,200 | 857 |
2014-06-19 | 901 | 906 | 859 | 870 | 18,000 | 870 |
2014-06-18 | 850 | 886 | 821 | 886 | 13,200 | 886 |
2014-06-17 | 870 | 870 | 841 | 859 | 9,300 | 859 |
2014-06-16 | 910 | 927 | 850 | 869 | 41,800 | 869 |
2014-06-13 | 807 | 895 | 807 | 878 | 65,900 | 878 |
2014-06-12 | 790 | 820 | 781 | 808 | 19,100 | 808 |
2014-06-11 | 762 | 799 | 762 | 799 | 13,000 | 799 |
2014-06-10 | 789 | 789 | 768 | 769 | 6,100 | 769 |
2014-06-09 | 788 | 799 | 786 | 790 | 4,600 | 790 |
2014-06-06 | 790 | 799 | 786 | 788 | 3,800 | 788 |
2014-06-05 | 803 | 803 | 791 | 796 | 5,100 | 796 |
2014-06-04 | 801 | 816 | 792 | 804 | 8,300 | 804 |
2014-06-03 | 827 | 827 | 815 | 815 | 3,500 | 815 |
2014-06-02 | 799 | 820 | 799 | 819 | 11,500 | 819 |
2014-05-30 | 819 | 819 | 787 | 793 | 8,100 | 793 |
2014-05-29 | 780 | 810 | 779 | 804 | 8,100 | 804 |
2014-05-28 | 822 | 822 | 807 | 807 | 1,800 | 807 |
2014-05-27 | 783 | 821 | 783 | 808 | 12,700 | 808 |
2014-05-26 | 800 | 810 | 784 | 792 | 5,500 | 792 |
2014-05-23 | 780 | 791 | 758 | 780 | 14,400 | 780 |
2014-05-22 | 763 | 781 | 750 | 766 | 10,400 | 766 |
2014-05-21 | 750 | 781 | 738 | 780 | 37,400 | 780 |
2014-05-20 | 730 | 780 | 730 | 780 | 21,100 | 780 |
2014-05-19 | 740 | 740 | 680 | 680 | 8,200 | 680 |
2014-05-16 | 740 | 754 | 711 | 740 | 4,600 | 740 |
2014-05-15 | 745 | 750 | 741 | 741 | 4,100 | 741 |
2014-05-14 | 750 | 765 | 745 | 750 | 2,900 | 750 |
2014-05-13 | 771 | 771 | 747 | 747 | 3,200 | 747 |
2014-05-12 | 770 | 772 | 741 | 741 | 3,800 | 741 |
2014-05-09 | 750 | 775 | 745 | 770 | 3,600 | 770 |
2014-05-08 | 783 | 785 | 742 | 742 | 4,700 | 742 |
2014-05-07 | 796 | 796 | 781 | 783 | 2,700 | 783 |
2014-05-02 | 792 | 800 | 788 | 797 | 4,600 | 797 |
2014-05-01 | 781 | 797 | 775 | 779 | 3,300 | 779 |
2014-04-30 | 773 | 788 | 754 | 781 | 7,800 | 781 |
2014-04-28 | 805 | 805 | 771 | 772 | 3,900 | 772 |
2014-04-25 | 810 | 833 | 770 | 805 | 10,100 | 805 |
2014-04-24 | 812 | 854 | 812 | 840 | 8,300 | 840 |
2014-04-23 | 807 | 822 | 807 | 822 | 4,600 | 822 |
2014-04-22 | 805 | 822 | 802 | 807 | 5,000 | 807 |
2014-04-21 | 815 | 817 | 806 | 813 | 3,200 | 813 |
2014-04-18 | 795 | 815 | 795 | 815 | 2,300 | 815 |
2014-04-17 | 807 | 826 | 797 | 807 | 6,800 | 807 |
2014-04-16 | 803 | 866 | 764 | 811 | 16,400 | 811 |
2014-04-15 | 791 | 800 | 772 | 799 | 6,800 | 799 |
2014-04-14 | 754 | 793 | 754 | 791 | 3,300 | 791 |
2014-04-11 | 775 | 792 | 742 | 769 | 24,000 | 769 |
2014-04-10 | 785 | 793 | 754 | 754 | 5,300 | 754 |
2014-04-09 | 792 | 805 | 780 | 780 | 9,300 | 780 |
2014-04-08 | 803 | 825 | 802 | 818 | 4,700 | 818 |
2014-04-07 | 798 | 820 | 791 | 818 | 9,300 | 818 |
2014-04-04 | 808 | 812 | 803 | 803 | 4,500 | 803 |
2014-04-03 | 820 | 820 | 807 | 810 | 3,700 | 810 |
2014-04-02 | 832 | 832 | 808 | 819 | 6,400 | 819 |
2014-04-01 | 820 | 832 | 796 | 808 | 15,000 | 808 |
2014-03-31 | 765 | 800 | 760 | 789 | 10,000 | 789 |
2014-03-28 | 716 | 765 | 716 | 756 | 11,900 | 756 |
2014-03-27 | 730 | 735 | 693 | 729 | 8,400 | 729 |
2014-03-26 | 726 | 742 | 726 | 730 | 8,100 | 730 |
2014-03-25 | 790 | 790 | 723 | 725 | 12,300 | 725 |
2014-03-24 | 781 | 798 | 781 | 781 | 8,700 | 781 |
2014-03-20 | 830 | 830 | 766 | 781 | 19,300 | 781 |
2014-03-19 | 850 | 855 | 831 | 832 | 9,300 | 832 |
2014-03-18 | 874 | 893 | 834 | 850 | 38,200 | 850 |
2014-03-17 | 855 | 905 | 855 | 871 | 7,500 | 871 |
2014-03-14 | 892 | 893 | 871 | 879 | 11,300 | 879 |
2014-03-13 | 941 | 941 | 900 | 903 | 18,900 | 903 |
2014-03-12 | 945 | 1,027 | 927 | 940 | 101,400 | 940 |
2014-03-11 | 915 | 928 | 905 | 907 | 6,100 | 907 |
2014-03-10 | 935 | 935 | 916 | 928 | 5,400 | 928 |
2014-03-07 | 935 | 958 | 906 | 934 | 17,600 | 934 |
2014-03-06 | 920 | 940 | 905 | 925 | 13,400 | 925 |
2014-03-05 | 888 | 950 | 884 | 950 | 12,100 | 950 |
2014-03-04 | 868 | 883 | 868 | 872 | 4,900 | 872 |
2014-03-03 | 890 | 891 | 867 | 877 | 13,300 | 877 |
2014-02-28 | 912 | 930 | 900 | 905 | 9,800 | 905 |
2014-02-27 | 929 | 950 | 912 | 912 | 6,800 | 912 |
2014-02-26 | 919 | 922 | 906 | 922 | 7,100 | 922 |
2014-02-25 | 913 | 926 | 901 | 915 | 7,900 | 915 |
2014-02-24 | 939 | 947 | 889 | 903 | 25,300 | 903 |
2014-02-21 | 940 | 949 | 927 | 938 | 4,000 | 938 |
2014-02-20 | 932 | 945 | 927 | 927 | 7,800 | 927 |
2014-02-19 | 940 | 960 | 921 | 932 | 10,900 | 932 |
2014-02-18 | 945 | 948 | 919 | 932 | 7,400 | 932 |
2014-02-17 | 919 | 945 | 904 | 945 | 14,900 | 945 |
2014-02-14 | 965 | 974 | 908 | 932 | 21,400 | 932 |
2014-02-13 | 992 | 1,028 | 961 | 963 | 21,100 | 963 |
2014-02-12 | 1,012 | 1,034 | 985 | 985 | 26,300 | 985 |
2014-02-10 | 1,043 | 1,043 | 1,007 | 1,010 | 21,900 | 1,010 |
2014-02-07 | 997 | 1,043 | 955 | 998 | 70,800 | 998 |
2014-02-06 | 880 | 993 | 870 | 952 | 138,100 | 952 |
2014-02-05 | 970 | 970 | 836 | 888 | 74,300 | 888 |
2014-02-04 | 886 | 948 | 851 | 880 | 100,400 | 880 |
2014-02-03 | 1,229 | 1,229 | 1,011 | 1,031 | 123,500 | 1,031 |
2014-01-31 | 1,180 | 1,405 | 1,101 | 1,240 | 460,600 | 1,240 |
2014-01-30 | 1,200 | 1,326 | 1,062 | 1,192 | 497,800 | 1,192 |
2014-01-29 | 985 | 1,043 | 985 | 1,026 | 15,800 | 1,026 |
2014-01-28 | 1,009 | 1,015 | 985 | 985 | 14,300 | 985 |
2014-01-27 | 999 | 1,028 | 994 | 994 | 17,400 | 994 |
2014-01-24 | 1,036 | 1,077 | 1,021 | 1,038 | 32,200 | 1,038 |
2014-01-23 | 1,066 | 1,104 | 1,050 | 1,095 | 42,500 | 1,095 |
2014-01-22 | 1,015 | 1,067 | 1,014 | 1,050 | 15,500 | 1,050 |
2014-01-21 | 1,029 | 1,100 | 985 | 1,019 | 40,500 | 1,019 |
2014-01-20 | 1,036 | 1,042 | 1,029 | 1,029 | 5,300 | 1,029 |
2014-01-17 | 1,015 | 1,034 | 1,008 | 1,030 | 5,700 | 1,030 |
2014-01-16 | 1,033 | 1,050 | 1,002 | 1,008 | 10,800 | 1,008 |
2014-01-15 | 1,026 | 1,050 | 1,017 | 1,040 | 12,600 | 1,040 |
2014-01-14 | 1,014 | 1,020 | 1,000 | 1,016 | 5,600 | 1,016 |
2014-01-10 | 1,009 | 1,032 | 1,009 | 1,015 | 7,900 | 1,015 |
2014-01-09 | 1,020 | 1,029 | 1,004 | 1,015 | 4,600 | 1,015 |
2014-01-08 | 1,020 | 1,040 | 1,016 | 1,020 | 7,100 | 1,020 |
2014-01-07 | 1,033 | 1,044 | 1,002 | 1,013 | 6,200 | 1,013 |
2014-01-06 | 1,029 | 1,053 | 1,010 | 1,033 | 8,400 | 1,033 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→2株