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
2016-12-305595675595666,800566
2016-12-295565635555595,400559
2016-12-285545605535578,700557
2016-12-2754154854154412,100544
2016-12-2654854954054226,100542
2016-12-2255255454154928,800549
2016-12-2155855854955022,200550
2016-12-205565605565588,100558
2016-12-195585645575607,600560
2016-12-165655685575688,400568
2016-12-155605655505654,700565
2016-12-145645685635632,900563
2016-12-135605645585642,700564
2016-12-125595635595603,900560
2016-12-095595635555569,000556
2016-12-0856156355956012,800560
2016-12-0757057056056617,200566
2016-12-0658558855857024,600570
2016-12-0558558657158411,000584
2016-12-025825845795815,100581
2016-12-015735805735807,000580
2016-11-3056857956857310,000573
2016-11-295695745665714,500571
2016-11-285655685625684,400568
2016-11-255705705605637,200563
2016-11-245735735695695,300569
2016-11-225645735645674,900567
2016-11-2157458457057316,600573
2016-11-185625665565645,600564
2016-11-175485665445615,600561
2016-11-165405455335419,000541
2016-11-155445465405406,100540
2016-11-1455155152654410,300544
2016-11-115625665505515,600551
2016-11-1055957755056011,100560
2016-11-0957257552054915,600549
2016-11-0858158557257311,500573
2016-11-075725945725803,600580
2016-11-045965965645769,300576
2016-11-026006045935966,700596
2016-11-0160961259860615,300606
2016-10-316116136086124,900612
2016-10-286076136076133,700613
2016-10-2761461860661011,800610
2016-10-2661462960761417,800614
2016-10-2562262361161811,900618
2016-10-2464865062162747,300627
2016-10-21706746656656449,500656
2016-10-2062964762064618,200646
2016-10-196206276136183,800618
2016-10-176036096026053,400605
2016-10-136146146036062,100606
2016-10-126156246006146,000614
2016-10-116216336176174,300617
2016-10-0764064061761715,000617
2016-10-0662865162865020,800650
2016-10-056216396216283,800628
2016-10-046406406216215,400621
2016-10-036306336206332,200633
2016-09-306436436306302,500630
2016-09-296376436306437,800643
2016-09-2860064759863519,400635
2016-09-276106126066094,300609
2016-09-266086206086172,500617
2016-09-2358864058860511,000605
2016-09-215905925855882,300588
2016-09-205886015816015,000601
2016-09-166006026006001,400600
2016-09-1560360959860012,600600
2016-09-146306306076109,300610
2016-09-136306326306312,500631
2016-09-126436616326326,600632
2016-09-096306556306403,100640
2016-09-086376476306305,700630
2016-09-076336426336351,100635
2016-09-066356406306334,600633
2016-09-056856856356396,700639
2016-09-026526606456456,200645
2016-09-016506556506552,500655
2016-08-316766916506582,700658
2016-08-306676696556562,400656
2016-08-296816816626701,400670
2016-08-26700700681681900681
2016-08-256956956396956,000695
2016-08-246906956906951,600695
2016-08-237027036916954,200695
2016-08-227137137007082,700708
2016-08-197107207037038,000703
2016-08-1870071069070210,100702
2016-08-177157156986983,400698
2016-08-166957106956985,800698
2016-08-1568871568869014,300690
2016-08-1268568766568725,700687
2016-08-106116216116152,600615
2016-08-096156226156152,000615
2016-08-086156206126153,300615
2016-08-056306316066159,600615
2016-08-046306346166186,300618
2016-08-036506506246248,800624
2016-08-026306426276284,600628
2016-08-0159766659765020,500650
2016-07-2963163161061413,800614
2016-07-2863663961263132,100631
2016-07-2769569565465418,500654
2016-07-2669671268568516,400685
2016-07-2572672670570524,200705
2016-07-2276076971571595,500715
2016-07-21850850786816186,000816
2016-07-20820899777873371,200873
2016-07-1970575070374962,300749
2016-07-15699777677750332,800750
2016-07-1464267863667718,700677
2016-07-1364467164465028,400650
2016-07-1262564462364012,200640
2016-07-1159362659362612,400626
2016-07-086046055825966,000596
2016-07-076066105915956,200595
2016-07-066006186006067,800606
2016-07-055896075896023,400602
2016-07-045876145875895,600589
2016-07-016056105805979,600597
2016-06-3060061358058910,500589
2016-06-2954360054358015,700580
2016-06-285125435115367,800536
2016-06-2750053050051515,500515
2016-06-2457058850252028,100520
2016-06-2359560556657022,200570
2016-06-22570669570588130,400588
2016-06-2157559756956911,700569
2016-06-205325605325604,000560
2016-06-175285345255307,000530
2016-06-1656056552652814,400528
2016-06-155615625425625,400562
2016-06-1456257054154118,200541
2016-06-1360060058158413,600584
2016-06-10620691593600109,100600
2016-06-09643647609620126,800620
2016-06-08565650540650197,000650
2016-06-075545555315508,700550
2016-06-065555555485525,400552
2016-06-035405565235429,300542
2016-06-025305325225307,000530
2016-06-015545545315345,000534
2016-05-3154055553654517,900545
2016-05-30505604505558119,500558
2016-05-275085154955044,200504
2016-05-265205215105124,300512
2016-05-255085345085209,400520
2016-05-245205205105122,600512
2016-05-235065245065114,400511
2016-05-205135205025105,300510
2016-05-1951554050551017,700510
2016-05-185565565325358,100535
2016-05-175525655525565,200556
2016-05-165595735595617,700561
2016-05-135795795575587,300558
2016-05-125805865685757,800575
2016-05-115755835675805,400580
2016-05-1057658557057510,200575
2016-05-0958059057057413,100574
2016-05-0654157853657018,000570
2016-05-0255655653054812,300548
2016-04-2857357654856617,200566
2016-04-2755057955056530,700565
2016-04-2660561055656365,100563
2016-04-25691693601605181,800605
2016-04-22650681612681310,200681
2016-04-2159563058158142,900581
2016-04-2065566058958993,000589
2016-04-19583669582645131,900645
2016-04-1855059453657620,800576
2016-04-1554057553355123,800551
2016-04-145275525215408,000540
2016-04-1351560151551855,200518
2016-04-125225225065167,800516
2016-04-115195255065227,400522
2016-04-084735184655092,400509
2016-04-074664984664895,500489
2016-04-064704854694734,800473
2016-04-055035034784884,900488
2016-04-045075074965006,300500
2016-04-015095104884998,000499
2016-03-315095205075173,700517
2016-03-305275285045259,400525
2016-03-295005265005255,400525
2016-03-285005034955013,000501
2016-03-255055054985001,300500
2016-03-245055054984985,700498
2016-03-235005124995056,700505
2016-03-224885014885015,400501
2016-03-184914964874881,300488
2016-03-174945014904976,500497
2016-03-165005004864872,500487
2016-03-154854994854966,500496
2016-03-144884954814837,700483
2016-03-114714864714832,300483
2016-03-104874874754783,100478
2016-03-094854854754755,300475
2016-03-084904904764783,400478
2016-03-0748049247347711,800477
2016-03-044724804724781,600478
2016-03-034724794614724,400472
2016-03-024784784584726,000472
2016-03-0144048044048014,300480
2016-02-2942749042643229,000432
2016-02-264314504164277,900427
2016-02-254164264164252,500425
2016-02-244234244104242,900424
2016-02-234394394204234,900423
2016-02-224214354204313,900431
2016-02-1941241939241414,000414
2016-02-184024174004085,700408
2016-02-1739740239139314,700393
2016-02-163964103944017,700401
2016-02-154114223923938,300393
2016-02-1240040438540013,300400
2016-02-104414414214225,900422
2016-02-0944344342043510,900435
2016-02-084494554414552,400455
2016-02-054494594444544,800454
2016-02-0446748044046516,400465
2016-02-0348548545446518,400465
2016-02-0244949844948556,600485
2016-02-0145947244144126,500441
2016-01-2944846043544414,200444
2016-01-2845045142244213,100442
2016-01-274504584464498,900449
2016-01-264664664404478,500447
2016-01-2544246643946611,400466
2016-01-2243344342244226,400442
2016-01-2145445443343516,900435
2016-01-2050050045946210,800462
2016-01-195015044965024,100502
2016-01-1849149547249220,000492
2016-01-1552654552152111,600521
2016-01-145425425255304,200530
2016-01-1355755952153718,600537
2016-01-1257058054556365,600563
2016-01-0850760050260069,800600
2016-01-0753254550050014,100500
2016-01-065105115055054,000505
2016-01-055025145025143,900514
2016-01-045025185025154,600515

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