2397 (株)DNAチップ研究所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285966155886138,700613
2018-12-2758263158262629,000626
2018-12-2660160155256917,800569
2018-12-2557758855155176,000551
2018-12-2169269264464719,900647
2018-12-2072072065766328,100663
2018-12-1975775773173222,200732
2018-12-1874775073074215,600742
2018-12-1775176475175821,400758
2018-12-1476078575977116,300771
2018-12-137717817607687,400768
2018-12-1276477876177211,000772
2018-12-117587677587626,900762
2018-12-1077978075176013,600760
2018-12-077927957857858,900785
2018-12-0679379978078720,100787
2018-12-0580080579079319,100793
2018-12-048058158018017,900801
2018-12-0380582080280518,200805
2018-11-308068077988008,800800
2018-11-2980982280680714,100807
2018-11-2880381779580912,500809
2018-11-278078087998027,000802
2018-11-268078168048077,000807
2018-11-2279481279481112,300811
2018-11-218038328028099,700809
2018-11-208238328118115,600811
2018-11-198338368228235,600823
2018-11-1682083781282218,000822
2018-11-158208278168165,000816
2018-11-148168448168175,400817
2018-11-1382084581282212,700822
2018-11-128478618278369,500836
2018-11-0987387584185319,600853
2018-11-0886788385688310,200883
2018-11-078368798368669,800866
2018-11-068428608428456,400845
2018-11-058518638338359,800835
2018-11-0286586982885915,900859
2018-11-018198308158208,600820
2018-10-3182685082282410,100824
2018-10-3084084081582512,300825
2018-10-2982089780684124,700841
2018-10-2685486781082532,200825
2018-10-2588089085086924,700869
2018-10-2490894590390432,800904
2018-10-2387191587190326,300903
2018-10-2285892585888025,300880
2018-10-1982291082187349,500873
2018-10-188198308198198,800819
2018-10-178208278198244,200824
2018-10-168078258078133,900813
2018-10-158198498118144,500814
2018-10-1281087981081810,400818
2018-10-1181081078481017,200810
2018-10-1084584982182511,700825
2018-10-098418558408424,300842
2018-10-058638818518516,300851
2018-10-048768818678677,500867
2018-10-038858868668869,000886
2018-10-0291691688788716,500887
2018-10-0190791389590514,200905
2018-09-2891592590690610,800906
2018-09-2792593790190116,600901
2018-09-269209309099197,900919
2018-09-2593194091291319,500913
2018-09-2190595688691654,400916
2018-09-2088893887488332,600883
2018-09-199131,003891897311,300897
2018-09-188368618368535,200853
2018-09-148338458338414,900841
2018-09-138568588408406,800840
2018-09-128888888518634,300863
2018-09-118648748568735,500873
2018-09-108528678448672,700867
2018-09-078278678258675,500867
2018-09-0686687583984210,400842
2018-09-058929008778774,800877
2018-09-049039078918925,600892
2018-09-039119299059057,500905
2018-08-3190593490592311,700923
2018-08-308959238849139,200913
2018-08-299289288889008,700900
2018-08-2888092988091628,300916
2018-08-2787088585787910,400879
2018-08-248408658348639,600863
2018-08-2382084582084510,200845
2018-08-227898317898159,000815
2018-08-2181881879680312,200803
2018-08-208508508268268,100826
2018-08-178528538428427,300842
2018-08-168648688328569,900856
2018-08-158748908748771,400877
2018-08-148678948678813,000881
2018-08-139109108538679,800867
2018-08-108989098848967,200896
2018-08-098958998868963,200896
2018-08-088828948798943,100894
2018-08-078899048818825,100882
2018-08-068999028898895,900889
2018-08-039069159039135,100913
2018-08-029009199009137,800913
2018-08-018738978738973,700897
2018-07-318728898688757,300875
2018-07-3088789987888411,500884
2018-07-279209209029025,900902
2018-07-269289289069179,200917
2018-07-2589792688992419,000924
2018-07-2490090988690115,900901
2018-07-2391691689190035,100900
2018-07-209801,009931931157,300931
2018-07-199291,0348951,034245,2001,034
2018-07-1883788483788413,200884
2018-07-178578578328366,100836
2018-07-138548638548585,800858
2018-07-128428608388537,400853
2018-07-1186786783384811,200848
2018-07-1085086785086711,600867
2018-07-0983384982784712,100847
2018-07-0677985077983731,900837
2018-07-0580482077777832,500778
2018-07-0483383580481224,000812
2018-07-0385786683984114,600841
2018-07-0289789785385814,300858
2018-06-298558808558728,800872
2018-06-2887287385385320,800853
2018-06-2787188686688617,500886
2018-06-2689789883887032,200870
2018-06-2593593988588823,800888
2018-06-2296098093393924,500939
2018-06-2196199495997323,200973
2018-06-2095295692395335,400953
2018-06-191,0071,00795195239,000952
2018-06-181,0161,0169691,00934,5001,009
2018-06-151,0281,0281,0121,0177,9001,017
2018-06-141,0261,0451,0261,03018,4001,030
2018-06-131,0271,0271,0161,0244,1001,024
2018-06-121,0191,0251,0101,01517,0001,015
2018-06-111,0211,0311,0171,0199,6001,019
2018-06-081,0181,0221,0041,01710,1001,017
2018-06-071,0101,0321,0041,00917,2001,009
2018-06-061,0031,0189991,00313,0001,003
2018-06-051,0161,0299941,00222,5001,002
2018-06-041,0831,0901,0011,00864,6001,008
2018-06-011,0981,1051,0841,09014,5001,090
2018-05-311,1141,1221,0891,09020,7001,090
2018-05-301,1021,1221,1021,11212,5001,112
2018-05-291,1531,1531,1251,12510,3001,125
2018-05-281,1231,1331,1231,1303,5001,130
2018-05-251,1021,1611,1021,12220,2001,122
2018-05-241,1711,1711,1171,12122,9001,121
2018-05-231,1691,1791,1441,14617,8001,146
2018-05-221,1711,1821,1561,17824,9001,178
2018-05-211,1251,1791,1251,17038,1001,170
2018-05-181,1291,1341,1151,11912,1001,119
2018-05-171,1431,1641,1181,12529,4001,125
2018-05-161,1141,1441,0821,14331,1001,143
2018-05-151,1251,1271,1111,11913,8001,119
2018-05-141,1451,1451,1211,12113,9001,121
2018-05-111,1301,1341,1151,12518,9001,125
2018-05-101,1511,1511,1301,13217,9001,132
2018-05-091,1781,1781,1321,14024,9001,140
2018-05-081,1611,1861,1561,17432,9001,174
2018-05-071,1521,1641,1311,15619,8001,156
2018-05-021,1211,1461,1211,13919,8001,139
2018-05-011,1421,1431,1001,11153,0001,111
2018-04-271,1641,1641,1421,14221,7001,142
2018-04-261,1621,1741,1511,16419,2001,164
2018-04-251,1591,1901,1501,15524,1001,155
2018-04-241,2041,2051,1641,16833,7001,168
2018-04-231,1591,2241,1501,20047,2001,200
2018-04-201,1371,1961,1311,15357,5001,153
2018-04-191,2091,2181,1851,19732,7001,197
2018-04-181,1541,2031,1201,19843,9001,198
2018-04-171,2001,2281,1111,16298,9001,162
2018-04-161,2431,2431,1901,19150,3001,191
2018-04-131,2761,2761,2361,24026,0001,240
2018-04-121,2511,2771,2501,26326,1001,263
2018-04-111,3091,3121,2501,25045,2001,250
2018-04-101,3261,3321,2861,31028,1001,310
2018-04-091,3001,3091,2701,29643,7001,296
2018-04-061,3311,3311,2721,30464,1001,304
2018-04-051,3821,3841,3231,32861,6001,328
2018-04-041,3761,4321,3511,374173,0001,374
2018-04-031,3411,3541,3021,34766,5001,347
2018-03-301,3091,4001,2971,380214,1001,380
2018-03-291,3391,3491,2721,29193,4001,291
2018-03-281,2961,4371,2751,325264,3001,325
2018-03-271,2111,3141,2061,279108,7001,279
2018-03-261,1471,2051,0901,18787,8001,187
2018-03-231,1991,2491,1401,158114,8001,158
2018-03-221,2261,2791,2261,26039,3001,260
2018-03-201,2031,2551,2001,23848,3001,238
2018-03-191,2751,2931,1681,221212,1001,221
2018-03-161,3501,3671,2951,312127,5001,312
2018-03-151,4001,4081,3531,36378,3001,363
2018-03-141,4101,4101,3631,41082,1001,410
2018-03-131,4091,4491,3901,410120,0001,410
2018-03-121,4001,4661,3501,394263,8001,394
2018-03-091,2801,5051,2571,381864,0001,381
2018-03-081,1771,2401,1671,23227,6001,232
2018-03-071,1271,1821,1101,17823,6001,178
2018-03-061,1491,1581,1301,14114,8001,141
2018-03-051,1581,1651,0881,08843,7001,088
2018-03-021,1701,1931,1601,17428,5001,174
2018-03-011,2301,2491,2121,21647,2001,216
2018-02-281,2201,2501,2081,24517,0001,245
2018-02-271,2581,2771,2141,21522,5001,215
2018-02-261,2311,2521,2211,24016,8001,240
2018-02-231,2221,2451,2101,21817,4001,218
2018-02-221,2511,2561,2261,22621,3001,226
2018-02-211,2031,2621,2011,25860,1001,258
2018-02-201,2031,2221,1981,20816,5001,208
2018-02-191,1811,2181,1801,21429,5001,214
2018-02-161,1271,1631,1271,15124,8001,151
2018-02-151,0851,1461,0851,13033,1001,130
2018-02-141,1001,1291,0331,08856,0001,088
2018-02-131,1431,1551,1001,11335,0001,113
2018-02-091,0461,1501,0411,12679,8001,126
2018-02-081,1301,1871,1301,17550,6001,175
2018-02-071,1901,2001,1161,124103,6001,124
2018-02-061,1261,1971,0061,090322,2001,090
2018-02-051,2891,3181,2731,30672,8001,306
2018-02-021,3431,3501,3171,32369,0001,323
2018-02-011,3271,3541,3171,35437,6001,354
2018-01-311,3251,3571,3041,32652,6001,326
2018-01-301,3671,3841,3091,335117,6001,335
2018-01-291,3751,3971,3581,36964,2001,369
2018-01-261,3941,4501,3871,390241,6001,390
2018-01-251,3821,3871,3561,35775,6001,357
2018-01-241,3991,4031,3711,37174,7001,371
2018-01-231,3951,4201,3651,399163,2001,399
2018-01-221,3301,4731,3131,435372,6001,435
2018-01-191,3551,3661,3201,34098,4001,340
2018-01-181,3651,3921,3251,356130,5001,356
2018-01-171,4251,4251,3541,357212,9001,357
2018-01-161,5351,6261,4121,418485,3001,418
2018-01-151,4801,5281,4511,510250,9001,510
2018-01-121,4201,4641,4201,45978,8001,459
2018-01-111,4251,4721,4001,420135,2001,420
2018-01-101,4021,4531,3871,435142,2001,435
2018-01-091,3781,4281,3521,420234,2001,420
2018-01-051,3471,3641,3231,35161,4001,351
2018-01-041,3201,3551,3201,33761,2001,337

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