2397 (株)DNAチップ研究所 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 559 | 567 | 559 | 566 | 6,800 | 566 |
2016-12-29 | 556 | 563 | 555 | 559 | 5,400 | 559 |
2016-12-28 | 554 | 560 | 553 | 557 | 8,700 | 557 |
2016-12-27 | 541 | 548 | 541 | 544 | 12,100 | 544 |
2016-12-26 | 548 | 549 | 540 | 542 | 26,100 | 542 |
2016-12-22 | 552 | 554 | 541 | 549 | 28,800 | 549 |
2016-12-21 | 558 | 558 | 549 | 550 | 22,200 | 550 |
2016-12-20 | 556 | 560 | 556 | 558 | 8,100 | 558 |
2016-12-19 | 558 | 564 | 557 | 560 | 7,600 | 560 |
2016-12-16 | 565 | 568 | 557 | 568 | 8,400 | 568 |
2016-12-15 | 560 | 565 | 550 | 565 | 4,700 | 565 |
2016-12-14 | 564 | 568 | 563 | 563 | 2,900 | 563 |
2016-12-13 | 560 | 564 | 558 | 564 | 2,700 | 564 |
2016-12-12 | 559 | 563 | 559 | 560 | 3,900 | 560 |
2016-12-09 | 559 | 563 | 555 | 556 | 9,000 | 556 |
2016-12-08 | 561 | 563 | 559 | 560 | 12,800 | 560 |
2016-12-07 | 570 | 570 | 560 | 566 | 17,200 | 566 |
2016-12-06 | 585 | 588 | 558 | 570 | 24,600 | 570 |
2016-12-05 | 585 | 586 | 571 | 584 | 11,000 | 584 |
2016-12-02 | 582 | 584 | 579 | 581 | 5,100 | 581 |
2016-12-01 | 573 | 580 | 573 | 580 | 7,000 | 580 |
2016-11-30 | 568 | 579 | 568 | 573 | 10,000 | 573 |
2016-11-29 | 569 | 574 | 566 | 571 | 4,500 | 571 |
2016-11-28 | 565 | 568 | 562 | 568 | 4,400 | 568 |
2016-11-25 | 570 | 570 | 560 | 563 | 7,200 | 563 |
2016-11-24 | 573 | 573 | 569 | 569 | 5,300 | 569 |
2016-11-22 | 564 | 573 | 564 | 567 | 4,900 | 567 |
2016-11-21 | 574 | 584 | 570 | 573 | 16,600 | 573 |
2016-11-18 | 562 | 566 | 556 | 564 | 5,600 | 564 |
2016-11-17 | 548 | 566 | 544 | 561 | 5,600 | 561 |
2016-11-16 | 540 | 545 | 533 | 541 | 9,000 | 541 |
2016-11-15 | 544 | 546 | 540 | 540 | 6,100 | 540 |
2016-11-14 | 551 | 551 | 526 | 544 | 10,300 | 544 |
2016-11-11 | 562 | 566 | 550 | 551 | 5,600 | 551 |
2016-11-10 | 559 | 577 | 550 | 560 | 11,100 | 560 |
2016-11-09 | 572 | 575 | 520 | 549 | 15,600 | 549 |
2016-11-08 | 581 | 585 | 572 | 573 | 11,500 | 573 |
2016-11-07 | 572 | 594 | 572 | 580 | 3,600 | 580 |
2016-11-04 | 596 | 596 | 564 | 576 | 9,300 | 576 |
2016-11-02 | 600 | 604 | 593 | 596 | 6,700 | 596 |
2016-11-01 | 609 | 612 | 598 | 606 | 15,300 | 606 |
2016-10-31 | 611 | 613 | 608 | 612 | 4,900 | 612 |
2016-10-28 | 607 | 613 | 607 | 613 | 3,700 | 613 |
2016-10-27 | 614 | 618 | 606 | 610 | 11,800 | 610 |
2016-10-26 | 614 | 629 | 607 | 614 | 17,800 | 614 |
2016-10-25 | 622 | 623 | 611 | 618 | 11,900 | 618 |
2016-10-24 | 648 | 650 | 621 | 627 | 47,300 | 627 |
2016-10-21 | 706 | 746 | 656 | 656 | 449,500 | 656 |
2016-10-20 | 629 | 647 | 620 | 646 | 18,200 | 646 |
2016-10-19 | 620 | 627 | 613 | 618 | 3,800 | 618 |
2016-10-17 | 603 | 609 | 602 | 605 | 3,400 | 605 |
2016-10-13 | 614 | 614 | 603 | 606 | 2,100 | 606 |
2016-10-12 | 615 | 624 | 600 | 614 | 6,000 | 614 |
2016-10-11 | 621 | 633 | 617 | 617 | 4,300 | 617 |
2016-10-07 | 640 | 640 | 617 | 617 | 15,000 | 617 |
2016-10-06 | 628 | 651 | 628 | 650 | 20,800 | 650 |
2016-10-05 | 621 | 639 | 621 | 628 | 3,800 | 628 |
2016-10-04 | 640 | 640 | 621 | 621 | 5,400 | 621 |
2016-10-03 | 630 | 633 | 620 | 633 | 2,200 | 633 |
2016-09-30 | 643 | 643 | 630 | 630 | 2,500 | 630 |
2016-09-29 | 637 | 643 | 630 | 643 | 7,800 | 643 |
2016-09-28 | 600 | 647 | 598 | 635 | 19,400 | 635 |
2016-09-27 | 610 | 612 | 606 | 609 | 4,300 | 609 |
2016-09-26 | 608 | 620 | 608 | 617 | 2,500 | 617 |
2016-09-23 | 588 | 640 | 588 | 605 | 11,000 | 605 |
2016-09-21 | 590 | 592 | 585 | 588 | 2,300 | 588 |
2016-09-20 | 588 | 601 | 581 | 601 | 5,000 | 601 |
2016-09-16 | 600 | 602 | 600 | 600 | 1,400 | 600 |
2016-09-15 | 603 | 609 | 598 | 600 | 12,600 | 600 |
2016-09-14 | 630 | 630 | 607 | 610 | 9,300 | 610 |
2016-09-13 | 630 | 632 | 630 | 631 | 2,500 | 631 |
2016-09-12 | 643 | 661 | 632 | 632 | 6,600 | 632 |
2016-09-09 | 630 | 655 | 630 | 640 | 3,100 | 640 |
2016-09-08 | 637 | 647 | 630 | 630 | 5,700 | 630 |
2016-09-07 | 633 | 642 | 633 | 635 | 1,100 | 635 |
2016-09-06 | 635 | 640 | 630 | 633 | 4,600 | 633 |
2016-09-05 | 685 | 685 | 635 | 639 | 6,700 | 639 |
2016-09-02 | 652 | 660 | 645 | 645 | 6,200 | 645 |
2016-09-01 | 650 | 655 | 650 | 655 | 2,500 | 655 |
2016-08-31 | 676 | 691 | 650 | 658 | 2,700 | 658 |
2016-08-30 | 667 | 669 | 655 | 656 | 2,400 | 656 |
2016-08-29 | 681 | 681 | 662 | 670 | 1,400 | 670 |
2016-08-26 | 700 | 700 | 681 | 681 | 900 | 681 |
2016-08-25 | 695 | 695 | 639 | 695 | 6,000 | 695 |
2016-08-24 | 690 | 695 | 690 | 695 | 1,600 | 695 |
2016-08-23 | 702 | 703 | 691 | 695 | 4,200 | 695 |
2016-08-22 | 713 | 713 | 700 | 708 | 2,700 | 708 |
2016-08-19 | 710 | 720 | 703 | 703 | 8,000 | 703 |
2016-08-18 | 700 | 710 | 690 | 702 | 10,100 | 702 |
2016-08-17 | 715 | 715 | 698 | 698 | 3,400 | 698 |
2016-08-16 | 695 | 710 | 695 | 698 | 5,800 | 698 |
2016-08-15 | 688 | 715 | 688 | 690 | 14,300 | 690 |
2016-08-12 | 685 | 687 | 665 | 687 | 25,700 | 687 |
2016-08-10 | 611 | 621 | 611 | 615 | 2,600 | 615 |
2016-08-09 | 615 | 622 | 615 | 615 | 2,000 | 615 |
2016-08-08 | 615 | 620 | 612 | 615 | 3,300 | 615 |
2016-08-05 | 630 | 631 | 606 | 615 | 9,600 | 615 |
2016-08-04 | 630 | 634 | 616 | 618 | 6,300 | 618 |
2016-08-03 | 650 | 650 | 624 | 624 | 8,800 | 624 |
2016-08-02 | 630 | 642 | 627 | 628 | 4,600 | 628 |
2016-08-01 | 597 | 666 | 597 | 650 | 20,500 | 650 |
2016-07-29 | 631 | 631 | 610 | 614 | 13,800 | 614 |
2016-07-28 | 636 | 639 | 612 | 631 | 32,100 | 631 |
2016-07-27 | 695 | 695 | 654 | 654 | 18,500 | 654 |
2016-07-26 | 696 | 712 | 685 | 685 | 16,400 | 685 |
2016-07-25 | 726 | 726 | 705 | 705 | 24,200 | 705 |
2016-07-22 | 760 | 769 | 715 | 715 | 95,500 | 715 |
2016-07-21 | 850 | 850 | 786 | 816 | 186,000 | 816 |
2016-07-20 | 820 | 899 | 777 | 873 | 371,200 | 873 |
2016-07-19 | 705 | 750 | 703 | 749 | 62,300 | 749 |
2016-07-15 | 699 | 777 | 677 | 750 | 332,800 | 750 |
2016-07-14 | 642 | 678 | 636 | 677 | 18,700 | 677 |
2016-07-13 | 644 | 671 | 644 | 650 | 28,400 | 650 |
2016-07-12 | 625 | 644 | 623 | 640 | 12,200 | 640 |
2016-07-11 | 593 | 626 | 593 | 626 | 12,400 | 626 |
2016-07-08 | 604 | 605 | 582 | 596 | 6,000 | 596 |
2016-07-07 | 606 | 610 | 591 | 595 | 6,200 | 595 |
2016-07-06 | 600 | 618 | 600 | 606 | 7,800 | 606 |
2016-07-05 | 589 | 607 | 589 | 602 | 3,400 | 602 |
2016-07-04 | 587 | 614 | 587 | 589 | 5,600 | 589 |
2016-07-01 | 605 | 610 | 580 | 597 | 9,600 | 597 |
2016-06-30 | 600 | 613 | 580 | 589 | 10,500 | 589 |
2016-06-29 | 543 | 600 | 543 | 580 | 15,700 | 580 |
2016-06-28 | 512 | 543 | 511 | 536 | 7,800 | 536 |
2016-06-27 | 500 | 530 | 500 | 515 | 15,500 | 515 |
2016-06-24 | 570 | 588 | 502 | 520 | 28,100 | 520 |
2016-06-23 | 595 | 605 | 566 | 570 | 22,200 | 570 |
2016-06-22 | 570 | 669 | 570 | 588 | 130,400 | 588 |
2016-06-21 | 575 | 597 | 569 | 569 | 11,700 | 569 |
2016-06-20 | 532 | 560 | 532 | 560 | 4,000 | 560 |
2016-06-17 | 528 | 534 | 525 | 530 | 7,000 | 530 |
2016-06-16 | 560 | 565 | 526 | 528 | 14,400 | 528 |
2016-06-15 | 561 | 562 | 542 | 562 | 5,400 | 562 |
2016-06-14 | 562 | 570 | 541 | 541 | 18,200 | 541 |
2016-06-13 | 600 | 600 | 581 | 584 | 13,600 | 584 |
2016-06-10 | 620 | 691 | 593 | 600 | 109,100 | 600 |
2016-06-09 | 643 | 647 | 609 | 620 | 126,800 | 620 |
2016-06-08 | 565 | 650 | 540 | 650 | 197,000 | 650 |
2016-06-07 | 554 | 555 | 531 | 550 | 8,700 | 550 |
2016-06-06 | 555 | 555 | 548 | 552 | 5,400 | 552 |
2016-06-03 | 540 | 556 | 523 | 542 | 9,300 | 542 |
2016-06-02 | 530 | 532 | 522 | 530 | 7,000 | 530 |
2016-06-01 | 554 | 554 | 531 | 534 | 5,000 | 534 |
2016-05-31 | 540 | 555 | 536 | 545 | 17,900 | 545 |
2016-05-30 | 505 | 604 | 505 | 558 | 119,500 | 558 |
2016-05-27 | 508 | 515 | 495 | 504 | 4,200 | 504 |
2016-05-26 | 520 | 521 | 510 | 512 | 4,300 | 512 |
2016-05-25 | 508 | 534 | 508 | 520 | 9,400 | 520 |
2016-05-24 | 520 | 520 | 510 | 512 | 2,600 | 512 |
2016-05-23 | 506 | 524 | 506 | 511 | 4,400 | 511 |
2016-05-20 | 513 | 520 | 502 | 510 | 5,300 | 510 |
2016-05-19 | 515 | 540 | 505 | 510 | 17,700 | 510 |
2016-05-18 | 556 | 556 | 532 | 535 | 8,100 | 535 |
2016-05-17 | 552 | 565 | 552 | 556 | 5,200 | 556 |
2016-05-16 | 559 | 573 | 559 | 561 | 7,700 | 561 |
2016-05-13 | 579 | 579 | 557 | 558 | 7,300 | 558 |
2016-05-12 | 580 | 586 | 568 | 575 | 7,800 | 575 |
2016-05-11 | 575 | 583 | 567 | 580 | 5,400 | 580 |
2016-05-10 | 576 | 585 | 570 | 575 | 10,200 | 575 |
2016-05-09 | 580 | 590 | 570 | 574 | 13,100 | 574 |
2016-05-06 | 541 | 578 | 536 | 570 | 18,000 | 570 |
2016-05-02 | 556 | 556 | 530 | 548 | 12,300 | 548 |
2016-04-28 | 573 | 576 | 548 | 566 | 17,200 | 566 |
2016-04-27 | 550 | 579 | 550 | 565 | 30,700 | 565 |
2016-04-26 | 605 | 610 | 556 | 563 | 65,100 | 563 |
2016-04-25 | 691 | 693 | 601 | 605 | 181,800 | 605 |
2016-04-22 | 650 | 681 | 612 | 681 | 310,200 | 681 |
2016-04-21 | 595 | 630 | 581 | 581 | 42,900 | 581 |
2016-04-20 | 655 | 660 | 589 | 589 | 93,000 | 589 |
2016-04-19 | 583 | 669 | 582 | 645 | 131,900 | 645 |
2016-04-18 | 550 | 594 | 536 | 576 | 20,800 | 576 |
2016-04-15 | 540 | 575 | 533 | 551 | 23,800 | 551 |
2016-04-14 | 527 | 552 | 521 | 540 | 8,000 | 540 |
2016-04-13 | 515 | 601 | 515 | 518 | 55,200 | 518 |
2016-04-12 | 522 | 522 | 506 | 516 | 7,800 | 516 |
2016-04-11 | 519 | 525 | 506 | 522 | 7,400 | 522 |
2016-04-08 | 473 | 518 | 465 | 509 | 2,400 | 509 |
2016-04-07 | 466 | 498 | 466 | 489 | 5,500 | 489 |
2016-04-06 | 470 | 485 | 469 | 473 | 4,800 | 473 |
2016-04-05 | 503 | 503 | 478 | 488 | 4,900 | 488 |
2016-04-04 | 507 | 507 | 496 | 500 | 6,300 | 500 |
2016-04-01 | 509 | 510 | 488 | 499 | 8,000 | 499 |
2016-03-31 | 509 | 520 | 507 | 517 | 3,700 | 517 |
2016-03-30 | 527 | 528 | 504 | 525 | 9,400 | 525 |
2016-03-29 | 500 | 526 | 500 | 525 | 5,400 | 525 |
2016-03-28 | 500 | 503 | 495 | 501 | 3,000 | 501 |
2016-03-25 | 505 | 505 | 498 | 500 | 1,300 | 500 |
2016-03-24 | 505 | 505 | 498 | 498 | 5,700 | 498 |
2016-03-23 | 500 | 512 | 499 | 505 | 6,700 | 505 |
2016-03-22 | 488 | 501 | 488 | 501 | 5,400 | 501 |
2016-03-18 | 491 | 496 | 487 | 488 | 1,300 | 488 |
2016-03-17 | 494 | 501 | 490 | 497 | 6,500 | 497 |
2016-03-16 | 500 | 500 | 486 | 487 | 2,500 | 487 |
2016-03-15 | 485 | 499 | 485 | 496 | 6,500 | 496 |
2016-03-14 | 488 | 495 | 481 | 483 | 7,700 | 483 |
2016-03-11 | 471 | 486 | 471 | 483 | 2,300 | 483 |
2016-03-10 | 487 | 487 | 475 | 478 | 3,100 | 478 |
2016-03-09 | 485 | 485 | 475 | 475 | 5,300 | 475 |
2016-03-08 | 490 | 490 | 476 | 478 | 3,400 | 478 |
2016-03-07 | 480 | 492 | 473 | 477 | 11,800 | 477 |
2016-03-04 | 472 | 480 | 472 | 478 | 1,600 | 478 |
2016-03-03 | 472 | 479 | 461 | 472 | 4,400 | 472 |
2016-03-02 | 478 | 478 | 458 | 472 | 6,000 | 472 |
2016-03-01 | 440 | 480 | 440 | 480 | 14,300 | 480 |
2016-02-29 | 427 | 490 | 426 | 432 | 29,000 | 432 |
2016-02-26 | 431 | 450 | 416 | 427 | 7,900 | 427 |
2016-02-25 | 416 | 426 | 416 | 425 | 2,500 | 425 |
2016-02-24 | 423 | 424 | 410 | 424 | 2,900 | 424 |
2016-02-23 | 439 | 439 | 420 | 423 | 4,900 | 423 |
2016-02-22 | 421 | 435 | 420 | 431 | 3,900 | 431 |
2016-02-19 | 412 | 419 | 392 | 414 | 14,000 | 414 |
2016-02-18 | 402 | 417 | 400 | 408 | 5,700 | 408 |
2016-02-17 | 397 | 402 | 391 | 393 | 14,700 | 393 |
2016-02-16 | 396 | 410 | 394 | 401 | 7,700 | 401 |
2016-02-15 | 411 | 422 | 392 | 393 | 8,300 | 393 |
2016-02-12 | 400 | 404 | 385 | 400 | 13,300 | 400 |
2016-02-10 | 441 | 441 | 421 | 422 | 5,900 | 422 |
2016-02-09 | 443 | 443 | 420 | 435 | 10,900 | 435 |
2016-02-08 | 449 | 455 | 441 | 455 | 2,400 | 455 |
2016-02-05 | 449 | 459 | 444 | 454 | 4,800 | 454 |
2016-02-04 | 467 | 480 | 440 | 465 | 16,400 | 465 |
2016-02-03 | 485 | 485 | 454 | 465 | 18,400 | 465 |
2016-02-02 | 449 | 498 | 449 | 485 | 56,600 | 485 |
2016-02-01 | 459 | 472 | 441 | 441 | 26,500 | 441 |
2016-01-29 | 448 | 460 | 435 | 444 | 14,200 | 444 |
2016-01-28 | 450 | 451 | 422 | 442 | 13,100 | 442 |
2016-01-27 | 450 | 458 | 446 | 449 | 8,900 | 449 |
2016-01-26 | 466 | 466 | 440 | 447 | 8,500 | 447 |
2016-01-25 | 442 | 466 | 439 | 466 | 11,400 | 466 |
2016-01-22 | 433 | 443 | 422 | 442 | 26,400 | 442 |
2016-01-21 | 454 | 454 | 433 | 435 | 16,900 | 435 |
2016-01-20 | 500 | 500 | 459 | 462 | 10,800 | 462 |
2016-01-19 | 501 | 504 | 496 | 502 | 4,100 | 502 |
2016-01-18 | 491 | 495 | 472 | 492 | 20,000 | 492 |
2016-01-15 | 526 | 545 | 521 | 521 | 11,600 | 521 |
2016-01-14 | 542 | 542 | 525 | 530 | 4,200 | 530 |
2016-01-13 | 557 | 559 | 521 | 537 | 18,600 | 537 |
2016-01-12 | 570 | 580 | 545 | 563 | 65,600 | 563 |
2016-01-08 | 507 | 600 | 502 | 600 | 69,800 | 600 |
2016-01-07 | 532 | 545 | 500 | 500 | 14,100 | 500 |
2016-01-06 | 510 | 511 | 505 | 505 | 4,000 | 505 |
2016-01-05 | 502 | 514 | 502 | 514 | 3,900 | 514 |
2016-01-04 | 502 | 518 | 502 | 515 | 4,600 | 515 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→2株