2397 (株)DNAチップ研究所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 500 | 545 | 500 | 505 | 15,300 | 505 |
| 2015-12-29 | 481 | 499 | 480 | 499 | 5,500 | 499 |
| 2015-12-28 | 494 | 500 | 472 | 489 | 13,400 | 489 |
| 2015-12-25 | 471 | 483 | 462 | 470 | 45,100 | 470 |
| 2015-12-24 | 510 | 510 | 486 | 486 | 36,300 | 486 |
| 2015-12-22 | 531 | 531 | 510 | 514 | 34,200 | 514 |
| 2015-12-21 | 532 | 538 | 525 | 531 | 30,300 | 531 |
| 2015-12-18 | 561 | 570 | 561 | 562 | 13,000 | 562 |
| 2015-12-17 | 600 | 600 | 576 | 577 | 7,300 | 577 |
| 2015-12-16 | 579 | 587 | 576 | 577 | 6,900 | 577 |
| 2015-12-15 | 591 | 591 | 579 | 579 | 6,300 | 579 |
| 2015-12-14 | 596 | 598 | 590 | 591 | 5,100 | 591 |
| 2015-12-11 | 605 | 607 | 601 | 604 | 6,500 | 604 |
| 2015-12-10 | 614 | 615 | 602 | 604 | 11,500 | 604 |
| 2015-12-09 | 607 | 611 | 606 | 607 | 7,900 | 607 |
| 2015-12-08 | 611 | 611 | 607 | 607 | 12,700 | 607 |
| 2015-12-07 | 610 | 615 | 610 | 615 | 5,500 | 615 |
| 2015-12-04 | 616 | 621 | 610 | 610 | 10,700 | 610 |
| 2015-12-03 | 620 | 620 | 613 | 616 | 7,500 | 616 |
| 2015-12-02 | 615 | 618 | 613 | 618 | 12,600 | 618 |
| 2015-12-01 | 615 | 620 | 615 | 616 | 5,800 | 616 |
| 2015-11-30 | 617 | 619 | 616 | 619 | 2,800 | 619 |
| 2015-11-27 | 621 | 622 | 615 | 615 | 4,400 | 615 |
| 2015-11-26 | 634 | 634 | 620 | 623 | 5,000 | 623 |
| 2015-11-25 | 623 | 630 | 623 | 626 | 2,600 | 626 |
| 2015-11-24 | 617 | 628 | 617 | 625 | 6,500 | 625 |
| 2015-11-20 | 615 | 624 | 615 | 615 | 5,000 | 615 |
| 2015-11-19 | 615 | 644 | 613 | 615 | 20,400 | 615 |
| 2015-11-18 | 613 | 615 | 602 | 606 | 4,900 | 606 |
| 2015-11-17 | 613 | 625 | 608 | 615 | 3,600 | 615 |
| 2015-11-16 | 600 | 620 | 600 | 614 | 4,000 | 614 |
| 2015-11-13 | 615 | 619 | 608 | 614 | 5,500 | 614 |
| 2015-11-12 | 641 | 641 | 627 | 628 | 2,500 | 628 |
| 2015-11-11 | 622 | 640 | 622 | 635 | 4,300 | 635 |
| 2015-11-10 | 636 | 636 | 624 | 625 | 1,600 | 625 |
| 2015-11-09 | 650 | 651 | 622 | 634 | 18,900 | 634 |
| 2015-11-06 | 598 | 651 | 596 | 631 | 14,700 | 631 |
| 2015-11-05 | 606 | 610 | 593 | 605 | 5,100 | 605 |
| 2015-11-04 | 617 | 617 | 596 | 596 | 11,700 | 596 |
| 2015-11-02 | 624 | 624 | 616 | 617 | 3,800 | 617 |
| 2015-10-30 | 624 | 626 | 616 | 626 | 7,300 | 626 |
| 2015-10-29 | 624 | 638 | 624 | 624 | 6,900 | 624 |
| 2015-10-28 | 629 | 636 | 624 | 624 | 4,600 | 624 |
| 2015-10-27 | 642 | 642 | 619 | 620 | 7,300 | 620 |
| 2015-10-26 | 630 | 648 | 630 | 642 | 9,300 | 642 |
| 2015-10-23 | 625 | 648 | 614 | 628 | 44,200 | 628 |
| 2015-10-22 | 689 | 689 | 671 | 674 | 14,800 | 674 |
| 2015-10-21 | 664 | 677 | 657 | 676 | 16,400 | 676 |
| 2015-10-20 | 645 | 656 | 636 | 656 | 11,200 | 656 |
| 2015-10-19 | 669 | 669 | 642 | 645 | 14,000 | 645 |
| 2015-10-16 | 680 | 680 | 656 | 666 | 12,700 | 666 |
| 2015-10-15 | 670 | 678 | 655 | 666 | 18,200 | 666 |
| 2015-10-14 | 706 | 706 | 663 | 666 | 33,700 | 666 |
| 2015-10-13 | 733 | 784 | 705 | 705 | 82,100 | 705 |
| 2015-10-09 | 712 | 734 | 683 | 703 | 159,900 | 703 |
| 2015-10-08 | 635 | 742 | 620 | 742 | 135,900 | 742 |
| 2015-10-07 | 622 | 650 | 616 | 642 | 16,700 | 642 |
| 2015-10-06 | 639 | 665 | 617 | 618 | 26,100 | 618 |
| 2015-10-05 | 613 | 633 | 610 | 622 | 17,900 | 622 |
| 2015-10-02 | 621 | 621 | 605 | 606 | 17,000 | 606 |
| 2015-10-01 | 675 | 679 | 611 | 622 | 47,400 | 622 |
| 2015-09-30 | 631 | 655 | 604 | 635 | 121,700 | 635 |
| 2015-09-29 | 591 | 671 | 567 | 671 | 155,900 | 671 |
| 2015-09-28 | 586 | 586 | 571 | 571 | 1,900 | 571 |
| 2015-09-25 | 570 | 590 | 565 | 569 | 2,900 | 569 |
| 2015-09-24 | 570 | 576 | 565 | 565 | 2,600 | 565 |
| 2015-09-18 | 584 | 602 | 574 | 575 | 9,900 | 575 |
| 2015-09-17 | 625 | 626 | 580 | 580 | 21,400 | 580 |
| 2015-09-16 | 669 | 670 | 580 | 598 | 128,500 | 598 |
| 2015-09-15 | 559 | 639 | 550 | 639 | 105,400 | 639 |
| 2015-09-14 | 550 | 568 | 539 | 539 | 8,000 | 539 |
| 2015-09-11 | 532 | 556 | 532 | 550 | 12,700 | 550 |
| 2015-09-10 | 524 | 536 | 524 | 533 | 6,100 | 533 |
| 2015-09-09 | 540 | 549 | 530 | 539 | 5,200 | 539 |
| 2015-09-08 | 534 | 541 | 524 | 524 | 5,600 | 524 |
| 2015-09-07 | 528 | 580 | 520 | 541 | 11,000 | 541 |
| 2015-09-04 | 560 | 561 | 550 | 550 | 5,900 | 550 |
| 2015-09-03 | 591 | 591 | 567 | 578 | 2,800 | 578 |
| 2015-09-02 | 573 | 578 | 555 | 565 | 4,700 | 565 |
| 2015-09-01 | 610 | 610 | 580 | 580 | 5,500 | 580 |
| 2015-08-31 | 595 | 609 | 590 | 595 | 8,600 | 595 |
| 2015-08-28 | 570 | 580 | 565 | 573 | 9,100 | 573 |
| 2015-08-27 | 554 | 590 | 554 | 560 | 14,900 | 560 |
| 2015-08-26 | 550 | 567 | 550 | 556 | 13,300 | 556 |
| 2015-08-25 | 501 | 608 | 501 | 555 | 15,700 | 555 |
| 2015-08-24 | 640 | 640 | 561 | 561 | 22,100 | 561 |
| 2015-08-21 | 687 | 687 | 651 | 660 | 8,700 | 660 |
| 2015-08-20 | 696 | 702 | 691 | 691 | 4,200 | 691 |
| 2015-08-19 | 700 | 708 | 695 | 696 | 7,400 | 696 |
| 2015-08-18 | 708 | 708 | 698 | 698 | 3,500 | 698 |
| 2015-08-17 | 701 | 703 | 699 | 699 | 4,400 | 699 |
| 2015-08-14 | 700 | 707 | 700 | 701 | 2,600 | 701 |
| 2015-08-13 | 701 | 709 | 700 | 701 | 3,800 | 701 |
| 2015-08-12 | 710 | 719 | 703 | 703 | 5,000 | 703 |
| 2015-08-11 | 712 | 717 | 710 | 710 | 9,100 | 710 |
| 2015-08-10 | 712 | 720 | 711 | 712 | 5,200 | 712 |
| 2015-08-07 | 720 | 720 | 715 | 715 | 3,600 | 715 |
| 2015-08-06 | 714 | 724 | 714 | 716 | 3,200 | 716 |
| 2015-08-05 | 718 | 724 | 714 | 714 | 7,600 | 714 |
| 2015-08-04 | 730 | 731 | 718 | 718 | 6,100 | 718 |
| 2015-08-03 | 739 | 739 | 727 | 727 | 600 | 727 |
| 2015-07-31 | 741 | 741 | 727 | 727 | 2,800 | 727 |
| 2015-07-30 | 731 | 743 | 725 | 727 | 5,700 | 727 |
| 2015-07-29 | 741 | 745 | 731 | 731 | 3,400 | 731 |
| 2015-07-28 | 728 | 760 | 726 | 742 | 6,400 | 742 |
| 2015-07-27 | 742 | 742 | 728 | 728 | 2,900 | 728 |
| 2015-07-24 | 745 | 754 | 731 | 745 | 8,100 | 745 |
| 2015-07-23 | 725 | 755 | 725 | 750 | 27,300 | 750 |
| 2015-07-22 | 755 | 756 | 755 | 755 | 2,100 | 755 |
| 2015-07-21 | 763 | 765 | 756 | 761 | 3,900 | 761 |
| 2015-07-17 | 755 | 765 | 754 | 763 | 2,600 | 763 |
| 2015-07-16 | 754 | 755 | 746 | 755 | 3,700 | 755 |
| 2015-07-15 | 748 | 757 | 743 | 747 | 4,500 | 747 |
| 2015-07-14 | 729 | 747 | 729 | 747 | 5,500 | 747 |
| 2015-07-13 | 728 | 737 | 727 | 728 | 2,800 | 728 |
| 2015-07-10 | 739 | 739 | 723 | 728 | 1,500 | 728 |
| 2015-07-09 | 750 | 750 | 710 | 725 | 13,100 | 725 |
| 2015-07-08 | 777 | 777 | 755 | 756 | 7,600 | 756 |
| 2015-07-07 | 769 | 775 | 765 | 768 | 3,000 | 768 |
| 2015-07-06 | 770 | 772 | 764 | 769 | 3,100 | 769 |
| 2015-07-03 | 780 | 780 | 775 | 777 | 5,100 | 777 |
| 2015-07-02 | 792 | 792 | 780 | 783 | 5,100 | 783 |
| 2015-07-01 | 792 | 797 | 789 | 796 | 3,700 | 796 |
| 2015-06-30 | 777 | 786 | 775 | 786 | 6,300 | 786 |
| 2015-06-29 | 782 | 783 | 776 | 780 | 3,300 | 780 |
| 2015-06-26 | 787 | 793 | 785 | 792 | 2,300 | 792 |
| 2015-06-25 | 789 | 792 | 780 | 792 | 2,800 | 792 |
| 2015-06-24 | 802 | 802 | 795 | 796 | 3,700 | 796 |
| 2015-06-23 | 800 | 802 | 796 | 796 | 6,200 | 796 |
| 2015-06-22 | 798 | 798 | 795 | 798 | 3,000 | 798 |
| 2015-06-19 | 800 | 800 | 790 | 790 | 8,200 | 790 |
| 2015-06-18 | 785 | 804 | 778 | 786 | 10,200 | 786 |
| 2015-06-17 | 778 | 780 | 778 | 778 | 1,900 | 778 |
| 2015-06-16 | 790 | 790 | 777 | 777 | 5,800 | 777 |
| 2015-06-15 | 792 | 792 | 789 | 790 | 2,600 | 790 |
| 2015-06-12 | 781 | 794 | 780 | 792 | 8,500 | 792 |
| 2015-06-11 | 790 | 790 | 780 | 780 | 2,900 | 780 |
| 2015-06-10 | 779 | 787 | 778 | 785 | 3,200 | 785 |
| 2015-06-09 | 782 | 785 | 780 | 780 | 4,000 | 780 |
| 2015-06-08 | 788 | 795 | 781 | 782 | 4,200 | 782 |
| 2015-06-05 | 782 | 792 | 781 | 788 | 2,600 | 788 |
| 2015-06-04 | 783 | 793 | 781 | 785 | 5,800 | 785 |
| 2015-06-03 | 779 | 789 | 778 | 789 | 4,400 | 789 |
| 2015-06-02 | 781 | 785 | 778 | 779 | 9,900 | 779 |
| 2015-06-01 | 790 | 792 | 784 | 785 | 11,100 | 785 |
| 2015-05-29 | 796 | 801 | 793 | 793 | 6,900 | 793 |
| 2015-05-28 | 791 | 801 | 791 | 795 | 10,600 | 795 |
| 2015-05-27 | 790 | 798 | 790 | 791 | 7,500 | 791 |
| 2015-05-26 | 804 | 804 | 796 | 799 | 5,200 | 799 |
| 2015-05-25 | 805 | 810 | 803 | 804 | 5,100 | 804 |
| 2015-05-22 | 817 | 817 | 800 | 808 | 8,000 | 808 |
| 2015-05-21 | 801 | 816 | 801 | 810 | 13,900 | 810 |
| 2015-05-20 | 802 | 816 | 795 | 807 | 17,700 | 807 |
| 2015-05-19 | 786 | 797 | 777 | 795 | 9,200 | 795 |
| 2015-05-18 | 779 | 790 | 772 | 779 | 7,500 | 779 |
| 2015-05-15 | 768 | 783 | 768 | 779 | 3,700 | 779 |
| 2015-05-14 | 772 | 779 | 768 | 768 | 10,600 | 768 |
| 2015-05-13 | 772 | 779 | 771 | 772 | 7,200 | 772 |
| 2015-05-12 | 780 | 780 | 770 | 775 | 3,800 | 775 |
| 2015-05-11 | 785 | 789 | 780 | 780 | 5,500 | 780 |
| 2015-05-08 | 782 | 785 | 772 | 780 | 11,100 | 780 |
| 2015-05-07 | 792 | 844 | 780 | 780 | 30,600 | 780 |
| 2015-05-01 | 820 | 821 | 788 | 799 | 21,600 | 799 |
| 2015-04-30 | 829 | 829 | 821 | 821 | 3,100 | 821 |
| 2015-04-28 | 823 | 828 | 822 | 828 | 4,100 | 828 |
| 2015-04-27 | 821 | 834 | 821 | 822 | 6,000 | 822 |
| 2015-04-24 | 916 | 967 | 816 | 821 | 129,600 | 821 |
| 2015-04-23 | 822 | 829 | 822 | 826 | 3,200 | 826 |
| 2015-04-22 | 817 | 827 | 816 | 821 | 2,700 | 821 |
| 2015-04-21 | 817 | 826 | 815 | 818 | 2,600 | 818 |
| 2015-04-20 | 818 | 818 | 815 | 817 | 2,500 | 817 |
| 2015-04-17 | 822 | 824 | 815 | 820 | 12,600 | 820 |
| 2015-04-16 | 830 | 830 | 822 | 825 | 2,800 | 825 |
| 2015-04-15 | 826 | 834 | 826 | 832 | 2,300 | 832 |
| 2015-04-14 | 823 | 839 | 823 | 829 | 3,800 | 829 |
| 2015-04-13 | 820 | 830 | 820 | 823 | 2,900 | 823 |
| 2015-04-10 | 829 | 850 | 826 | 827 | 16,700 | 827 |
| 2015-04-09 | 835 | 842 | 827 | 829 | 4,300 | 829 |
| 2015-04-08 | 840 | 840 | 824 | 837 | 6,100 | 837 |
| 2015-04-07 | 848 | 848 | 824 | 835 | 5,200 | 835 |
| 2015-04-06 | 827 | 848 | 825 | 848 | 5,600 | 848 |
| 2015-04-03 | 821 | 833 | 821 | 827 | 8,600 | 827 |
| 2015-04-02 | 813 | 822 | 811 | 818 | 3,500 | 818 |
| 2015-04-01 | 809 | 815 | 809 | 812 | 1,500 | 812 |
| 2015-03-31 | 811 | 814 | 807 | 813 | 2,700 | 813 |
| 2015-03-30 | 805 | 815 | 805 | 815 | 4,800 | 815 |
| 2015-03-27 | 813 | 824 | 809 | 811 | 5,100 | 811 |
| 2015-03-26 | 823 | 823 | 805 | 812 | 13,000 | 812 |
| 2015-03-25 | 825 | 830 | 819 | 826 | 23,700 | 826 |
| 2015-03-24 | 874 | 876 | 818 | 820 | 17,900 | 820 |
| 2015-03-23 | 865 | 872 | 865 | 872 | 2,600 | 872 |
| 2015-03-20 | 873 | 873 | 864 | 864 | 3,900 | 864 |
| 2015-03-19 | 871 | 882 | 862 | 873 | 14,200 | 873 |
| 2015-03-18 | 883 | 888 | 870 | 879 | 17,200 | 879 |
| 2015-03-17 | 858 | 881 | 855 | 862 | 14,300 | 862 |
| 2015-03-16 | 873 | 873 | 846 | 870 | 12,800 | 870 |
| 2015-03-13 | 857 | 870 | 846 | 853 | 21,100 | 853 |
| 2015-03-12 | 905 | 905 | 862 | 862 | 41,500 | 862 |
| 2015-03-11 | 956 | 1,000 | 889 | 896 | 291,200 | 896 |
| 2015-03-10 | 840 | 968 | 840 | 968 | 79,800 | 968 |
| 2015-03-09 | 820 | 820 | 811 | 818 | 1,600 | 818 |
| 2015-03-06 | 823 | 824 | 820 | 820 | 3,200 | 820 |
| 2015-03-05 | 820 | 828 | 820 | 823 | 2,200 | 823 |
| 2015-03-04 | 827 | 831 | 814 | 820 | 6,800 | 820 |
| 2015-03-03 | 829 | 829 | 814 | 819 | 2,600 | 819 |
| 2015-03-02 | 830 | 830 | 819 | 824 | 13,400 | 824 |
| 2015-02-27 | 812 | 830 | 811 | 822 | 4,500 | 822 |
| 2015-02-26 | 814 | 820 | 814 | 814 | 2,300 | 814 |
| 2015-02-25 | 814 | 816 | 812 | 815 | 3,000 | 815 |
| 2015-02-24 | 813 | 824 | 809 | 811 | 7,600 | 811 |
| 2015-02-23 | 817 | 822 | 810 | 812 | 4,200 | 812 |
| 2015-02-20 | 826 | 835 | 810 | 825 | 9,100 | 825 |
| 2015-02-19 | 825 | 833 | 815 | 825 | 4,100 | 825 |
| 2015-02-18 | 832 | 832 | 816 | 820 | 13,300 | 820 |
| 2015-02-17 | 819 | 830 | 815 | 830 | 5,000 | 830 |
| 2015-02-16 | 831 | 831 | 818 | 826 | 5,100 | 826 |
| 2015-02-13 | 821 | 835 | 818 | 825 | 3,600 | 825 |
| 2015-02-12 | 838 | 838 | 823 | 831 | 5,100 | 831 |
| 2015-02-10 | 819 | 839 | 819 | 827 | 4,800 | 827 |
| 2015-02-09 | 811 | 833 | 811 | 821 | 7,000 | 821 |
| 2015-02-06 | 815 | 816 | 810 | 810 | 4,700 | 810 |
| 2015-02-05 | 810 | 818 | 808 | 815 | 4,700 | 815 |
| 2015-02-04 | 805 | 818 | 803 | 810 | 5,500 | 810 |
| 2015-02-03 | 810 | 816 | 805 | 806 | 12,500 | 806 |
| 2015-02-02 | 805 | 812 | 805 | 805 | 7,500 | 805 |
| 2015-01-30 | 805 | 818 | 805 | 805 | 4,400 | 805 |
| 2015-01-29 | 809 | 816 | 804 | 805 | 4,600 | 805 |
| 2015-01-28 | 807 | 815 | 807 | 809 | 3,300 | 809 |
| 2015-01-27 | 806 | 825 | 806 | 806 | 4,100 | 806 |
| 2015-01-26 | 805 | 811 | 805 | 805 | 3,400 | 805 |
| 2015-01-23 | 824 | 824 | 800 | 807 | 30,700 | 807 |
| 2015-01-22 | 844 | 869 | 818 | 869 | 24,200 | 869 |
| 2015-01-21 | 807 | 850 | 781 | 850 | 29,200 | 850 |
| 2015-01-20 | 773 | 809 | 770 | 796 | 11,600 | 796 |
| 2015-01-19 | 775 | 775 | 760 | 764 | 6,600 | 764 |
| 2015-01-16 | 790 | 793 | 761 | 765 | 14,500 | 765 |
| 2015-01-15 | 809 | 809 | 794 | 795 | 5,900 | 795 |
| 2015-01-14 | 820 | 820 | 799 | 810 | 8,900 | 810 |
| 2015-01-13 | 825 | 839 | 815 | 822 | 9,900 | 822 |
| 2015-01-09 | 826 | 858 | 821 | 825 | 24,100 | 825 |
| 2015-01-08 | 810 | 826 | 810 | 826 | 11,700 | 826 |
| 2015-01-07 | 808 | 820 | 808 | 812 | 7,600 | 812 |
| 2015-01-06 | 814 | 819 | 808 | 814 | 9,300 | 814 |
| 2015-01-05 | 802 | 832 | 801 | 819 | 20,300 | 819 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株
