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 |
---|---|---|---|---|---|---|
2018-12-28 | 596 | 615 | 588 | 613 | 8,700 | 613 |
2018-12-27 | 582 | 631 | 582 | 626 | 29,000 | 626 |
2018-12-26 | 601 | 601 | 552 | 569 | 17,800 | 569 |
2018-12-25 | 577 | 588 | 551 | 551 | 76,000 | 551 |
2018-12-21 | 692 | 692 | 644 | 647 | 19,900 | 647 |
2018-12-20 | 720 | 720 | 657 | 663 | 28,100 | 663 |
2018-12-19 | 757 | 757 | 731 | 732 | 22,200 | 732 |
2018-12-18 | 747 | 750 | 730 | 742 | 15,600 | 742 |
2018-12-17 | 751 | 764 | 751 | 758 | 21,400 | 758 |
2018-12-14 | 760 | 785 | 759 | 771 | 16,300 | 771 |
2018-12-13 | 771 | 781 | 760 | 768 | 7,400 | 768 |
2018-12-12 | 764 | 778 | 761 | 772 | 11,000 | 772 |
2018-12-11 | 758 | 767 | 758 | 762 | 6,900 | 762 |
2018-12-10 | 779 | 780 | 751 | 760 | 13,600 | 760 |
2018-12-07 | 792 | 795 | 785 | 785 | 8,900 | 785 |
2018-12-06 | 793 | 799 | 780 | 787 | 20,100 | 787 |
2018-12-05 | 800 | 805 | 790 | 793 | 19,100 | 793 |
2018-12-04 | 805 | 815 | 801 | 801 | 7,900 | 801 |
2018-12-03 | 805 | 820 | 802 | 805 | 18,200 | 805 |
2018-11-30 | 806 | 807 | 798 | 800 | 8,800 | 800 |
2018-11-29 | 809 | 822 | 806 | 807 | 14,100 | 807 |
2018-11-28 | 803 | 817 | 795 | 809 | 12,500 | 809 |
2018-11-27 | 807 | 808 | 799 | 802 | 7,000 | 802 |
2018-11-26 | 807 | 816 | 804 | 807 | 7,000 | 807 |
2018-11-22 | 794 | 812 | 794 | 811 | 12,300 | 811 |
2018-11-21 | 803 | 832 | 802 | 809 | 9,700 | 809 |
2018-11-20 | 823 | 832 | 811 | 811 | 5,600 | 811 |
2018-11-19 | 833 | 836 | 822 | 823 | 5,600 | 823 |
2018-11-16 | 820 | 837 | 812 | 822 | 18,000 | 822 |
2018-11-15 | 820 | 827 | 816 | 816 | 5,000 | 816 |
2018-11-14 | 816 | 844 | 816 | 817 | 5,400 | 817 |
2018-11-13 | 820 | 845 | 812 | 822 | 12,700 | 822 |
2018-11-12 | 847 | 861 | 827 | 836 | 9,500 | 836 |
2018-11-09 | 873 | 875 | 841 | 853 | 19,600 | 853 |
2018-11-08 | 867 | 883 | 856 | 883 | 10,200 | 883 |
2018-11-07 | 836 | 879 | 836 | 866 | 9,800 | 866 |
2018-11-06 | 842 | 860 | 842 | 845 | 6,400 | 845 |
2018-11-05 | 851 | 863 | 833 | 835 | 9,800 | 835 |
2018-11-02 | 865 | 869 | 828 | 859 | 15,900 | 859 |
2018-11-01 | 819 | 830 | 815 | 820 | 8,600 | 820 |
2018-10-31 | 826 | 850 | 822 | 824 | 10,100 | 824 |
2018-10-30 | 840 | 840 | 815 | 825 | 12,300 | 825 |
2018-10-29 | 820 | 897 | 806 | 841 | 24,700 | 841 |
2018-10-26 | 854 | 867 | 810 | 825 | 32,200 | 825 |
2018-10-25 | 880 | 890 | 850 | 869 | 24,700 | 869 |
2018-10-24 | 908 | 945 | 903 | 904 | 32,800 | 904 |
2018-10-23 | 871 | 915 | 871 | 903 | 26,300 | 903 |
2018-10-22 | 858 | 925 | 858 | 880 | 25,300 | 880 |
2018-10-19 | 822 | 910 | 821 | 873 | 49,500 | 873 |
2018-10-18 | 819 | 830 | 819 | 819 | 8,800 | 819 |
2018-10-17 | 820 | 827 | 819 | 824 | 4,200 | 824 |
2018-10-16 | 807 | 825 | 807 | 813 | 3,900 | 813 |
2018-10-15 | 819 | 849 | 811 | 814 | 4,500 | 814 |
2018-10-12 | 810 | 879 | 810 | 818 | 10,400 | 818 |
2018-10-11 | 810 | 810 | 784 | 810 | 17,200 | 810 |
2018-10-10 | 845 | 849 | 821 | 825 | 11,700 | 825 |
2018-10-09 | 841 | 855 | 840 | 842 | 4,300 | 842 |
2018-10-05 | 863 | 881 | 851 | 851 | 6,300 | 851 |
2018-10-04 | 876 | 881 | 867 | 867 | 7,500 | 867 |
2018-10-03 | 885 | 886 | 866 | 886 | 9,000 | 886 |
2018-10-02 | 916 | 916 | 887 | 887 | 16,500 | 887 |
2018-10-01 | 907 | 913 | 895 | 905 | 14,200 | 905 |
2018-09-28 | 915 | 925 | 906 | 906 | 10,800 | 906 |
2018-09-27 | 925 | 937 | 901 | 901 | 16,600 | 901 |
2018-09-26 | 920 | 930 | 909 | 919 | 7,900 | 919 |
2018-09-25 | 931 | 940 | 912 | 913 | 19,500 | 913 |
2018-09-21 | 905 | 956 | 886 | 916 | 54,400 | 916 |
2018-09-20 | 888 | 938 | 874 | 883 | 32,600 | 883 |
2018-09-19 | 913 | 1,003 | 891 | 897 | 311,300 | 897 |
2018-09-18 | 836 | 861 | 836 | 853 | 5,200 | 853 |
2018-09-14 | 833 | 845 | 833 | 841 | 4,900 | 841 |
2018-09-13 | 856 | 858 | 840 | 840 | 6,800 | 840 |
2018-09-12 | 888 | 888 | 851 | 863 | 4,300 | 863 |
2018-09-11 | 864 | 874 | 856 | 873 | 5,500 | 873 |
2018-09-10 | 852 | 867 | 844 | 867 | 2,700 | 867 |
2018-09-07 | 827 | 867 | 825 | 867 | 5,500 | 867 |
2018-09-06 | 866 | 875 | 839 | 842 | 10,400 | 842 |
2018-09-05 | 892 | 900 | 877 | 877 | 4,800 | 877 |
2018-09-04 | 903 | 907 | 891 | 892 | 5,600 | 892 |
2018-09-03 | 911 | 929 | 905 | 905 | 7,500 | 905 |
2018-08-31 | 905 | 934 | 905 | 923 | 11,700 | 923 |
2018-08-30 | 895 | 923 | 884 | 913 | 9,200 | 913 |
2018-08-29 | 928 | 928 | 888 | 900 | 8,700 | 900 |
2018-08-28 | 880 | 929 | 880 | 916 | 28,300 | 916 |
2018-08-27 | 870 | 885 | 857 | 879 | 10,400 | 879 |
2018-08-24 | 840 | 865 | 834 | 863 | 9,600 | 863 |
2018-08-23 | 820 | 845 | 820 | 845 | 10,200 | 845 |
2018-08-22 | 789 | 831 | 789 | 815 | 9,000 | 815 |
2018-08-21 | 818 | 818 | 796 | 803 | 12,200 | 803 |
2018-08-20 | 850 | 850 | 826 | 826 | 8,100 | 826 |
2018-08-17 | 852 | 853 | 842 | 842 | 7,300 | 842 |
2018-08-16 | 864 | 868 | 832 | 856 | 9,900 | 856 |
2018-08-15 | 874 | 890 | 874 | 877 | 1,400 | 877 |
2018-08-14 | 867 | 894 | 867 | 881 | 3,000 | 881 |
2018-08-13 | 910 | 910 | 853 | 867 | 9,800 | 867 |
2018-08-10 | 898 | 909 | 884 | 896 | 7,200 | 896 |
2018-08-09 | 895 | 899 | 886 | 896 | 3,200 | 896 |
2018-08-08 | 882 | 894 | 879 | 894 | 3,100 | 894 |
2018-08-07 | 889 | 904 | 881 | 882 | 5,100 | 882 |
2018-08-06 | 899 | 902 | 889 | 889 | 5,900 | 889 |
2018-08-03 | 906 | 915 | 903 | 913 | 5,100 | 913 |
2018-08-02 | 900 | 919 | 900 | 913 | 7,800 | 913 |
2018-08-01 | 873 | 897 | 873 | 897 | 3,700 | 897 |
2018-07-31 | 872 | 889 | 868 | 875 | 7,300 | 875 |
2018-07-30 | 887 | 899 | 878 | 884 | 11,500 | 884 |
2018-07-27 | 920 | 920 | 902 | 902 | 5,900 | 902 |
2018-07-26 | 928 | 928 | 906 | 917 | 9,200 | 917 |
2018-07-25 | 897 | 926 | 889 | 924 | 19,000 | 924 |
2018-07-24 | 900 | 909 | 886 | 901 | 15,900 | 901 |
2018-07-23 | 916 | 916 | 891 | 900 | 35,100 | 900 |
2018-07-20 | 980 | 1,009 | 931 | 931 | 157,300 | 931 |
2018-07-19 | 929 | 1,034 | 895 | 1,034 | 245,200 | 1,034 |
2018-07-18 | 837 | 884 | 837 | 884 | 13,200 | 884 |
2018-07-17 | 857 | 857 | 832 | 836 | 6,100 | 836 |
2018-07-13 | 854 | 863 | 854 | 858 | 5,800 | 858 |
2018-07-12 | 842 | 860 | 838 | 853 | 7,400 | 853 |
2018-07-11 | 867 | 867 | 833 | 848 | 11,200 | 848 |
2018-07-10 | 850 | 867 | 850 | 867 | 11,600 | 867 |
2018-07-09 | 833 | 849 | 827 | 847 | 12,100 | 847 |
2018-07-06 | 779 | 850 | 779 | 837 | 31,900 | 837 |
2018-07-05 | 804 | 820 | 777 | 778 | 32,500 | 778 |
2018-07-04 | 833 | 835 | 804 | 812 | 24,000 | 812 |
2018-07-03 | 857 | 866 | 839 | 841 | 14,600 | 841 |
2018-07-02 | 897 | 897 | 853 | 858 | 14,300 | 858 |
2018-06-29 | 855 | 880 | 855 | 872 | 8,800 | 872 |
2018-06-28 | 872 | 873 | 853 | 853 | 20,800 | 853 |
2018-06-27 | 871 | 886 | 866 | 886 | 17,500 | 886 |
2018-06-26 | 897 | 898 | 838 | 870 | 32,200 | 870 |
2018-06-25 | 935 | 939 | 885 | 888 | 23,800 | 888 |
2018-06-22 | 960 | 980 | 933 | 939 | 24,500 | 939 |
2018-06-21 | 961 | 994 | 959 | 973 | 23,200 | 973 |
2018-06-20 | 952 | 956 | 923 | 953 | 35,400 | 953 |
2018-06-19 | 1,007 | 1,007 | 951 | 952 | 39,000 | 952 |
2018-06-18 | 1,016 | 1,016 | 969 | 1,009 | 34,500 | 1,009 |
2018-06-15 | 1,028 | 1,028 | 1,012 | 1,017 | 7,900 | 1,017 |
2018-06-14 | 1,026 | 1,045 | 1,026 | 1,030 | 18,400 | 1,030 |
2018-06-13 | 1,027 | 1,027 | 1,016 | 1,024 | 4,100 | 1,024 |
2018-06-12 | 1,019 | 1,025 | 1,010 | 1,015 | 17,000 | 1,015 |
2018-06-11 | 1,021 | 1,031 | 1,017 | 1,019 | 9,600 | 1,019 |
2018-06-08 | 1,018 | 1,022 | 1,004 | 1,017 | 10,100 | 1,017 |
2018-06-07 | 1,010 | 1,032 | 1,004 | 1,009 | 17,200 | 1,009 |
2018-06-06 | 1,003 | 1,018 | 999 | 1,003 | 13,000 | 1,003 |
2018-06-05 | 1,016 | 1,029 | 994 | 1,002 | 22,500 | 1,002 |
2018-06-04 | 1,083 | 1,090 | 1,001 | 1,008 | 64,600 | 1,008 |
2018-06-01 | 1,098 | 1,105 | 1,084 | 1,090 | 14,500 | 1,090 |
2018-05-31 | 1,114 | 1,122 | 1,089 | 1,090 | 20,700 | 1,090 |
2018-05-30 | 1,102 | 1,122 | 1,102 | 1,112 | 12,500 | 1,112 |
2018-05-29 | 1,153 | 1,153 | 1,125 | 1,125 | 10,300 | 1,125 |
2018-05-28 | 1,123 | 1,133 | 1,123 | 1,130 | 3,500 | 1,130 |
2018-05-25 | 1,102 | 1,161 | 1,102 | 1,122 | 20,200 | 1,122 |
2018-05-24 | 1,171 | 1,171 | 1,117 | 1,121 | 22,900 | 1,121 |
2018-05-23 | 1,169 | 1,179 | 1,144 | 1,146 | 17,800 | 1,146 |
2018-05-22 | 1,171 | 1,182 | 1,156 | 1,178 | 24,900 | 1,178 |
2018-05-21 | 1,125 | 1,179 | 1,125 | 1,170 | 38,100 | 1,170 |
2018-05-18 | 1,129 | 1,134 | 1,115 | 1,119 | 12,100 | 1,119 |
2018-05-17 | 1,143 | 1,164 | 1,118 | 1,125 | 29,400 | 1,125 |
2018-05-16 | 1,114 | 1,144 | 1,082 | 1,143 | 31,100 | 1,143 |
2018-05-15 | 1,125 | 1,127 | 1,111 | 1,119 | 13,800 | 1,119 |
2018-05-14 | 1,145 | 1,145 | 1,121 | 1,121 | 13,900 | 1,121 |
2018-05-11 | 1,130 | 1,134 | 1,115 | 1,125 | 18,900 | 1,125 |
2018-05-10 | 1,151 | 1,151 | 1,130 | 1,132 | 17,900 | 1,132 |
2018-05-09 | 1,178 | 1,178 | 1,132 | 1,140 | 24,900 | 1,140 |
2018-05-08 | 1,161 | 1,186 | 1,156 | 1,174 | 32,900 | 1,174 |
2018-05-07 | 1,152 | 1,164 | 1,131 | 1,156 | 19,800 | 1,156 |
2018-05-02 | 1,121 | 1,146 | 1,121 | 1,139 | 19,800 | 1,139 |
2018-05-01 | 1,142 | 1,143 | 1,100 | 1,111 | 53,000 | 1,111 |
2018-04-27 | 1,164 | 1,164 | 1,142 | 1,142 | 21,700 | 1,142 |
2018-04-26 | 1,162 | 1,174 | 1,151 | 1,164 | 19,200 | 1,164 |
2018-04-25 | 1,159 | 1,190 | 1,150 | 1,155 | 24,100 | 1,155 |
2018-04-24 | 1,204 | 1,205 | 1,164 | 1,168 | 33,700 | 1,168 |
2018-04-23 | 1,159 | 1,224 | 1,150 | 1,200 | 47,200 | 1,200 |
2018-04-20 | 1,137 | 1,196 | 1,131 | 1,153 | 57,500 | 1,153 |
2018-04-19 | 1,209 | 1,218 | 1,185 | 1,197 | 32,700 | 1,197 |
2018-04-18 | 1,154 | 1,203 | 1,120 | 1,198 | 43,900 | 1,198 |
2018-04-17 | 1,200 | 1,228 | 1,111 | 1,162 | 98,900 | 1,162 |
2018-04-16 | 1,243 | 1,243 | 1,190 | 1,191 | 50,300 | 1,191 |
2018-04-13 | 1,276 | 1,276 | 1,236 | 1,240 | 26,000 | 1,240 |
2018-04-12 | 1,251 | 1,277 | 1,250 | 1,263 | 26,100 | 1,263 |
2018-04-11 | 1,309 | 1,312 | 1,250 | 1,250 | 45,200 | 1,250 |
2018-04-10 | 1,326 | 1,332 | 1,286 | 1,310 | 28,100 | 1,310 |
2018-04-09 | 1,300 | 1,309 | 1,270 | 1,296 | 43,700 | 1,296 |
2018-04-06 | 1,331 | 1,331 | 1,272 | 1,304 | 64,100 | 1,304 |
2018-04-05 | 1,382 | 1,384 | 1,323 | 1,328 | 61,600 | 1,328 |
2018-04-04 | 1,376 | 1,432 | 1,351 | 1,374 | 173,000 | 1,374 |
2018-04-03 | 1,341 | 1,354 | 1,302 | 1,347 | 66,500 | 1,347 |
2018-03-30 | 1,309 | 1,400 | 1,297 | 1,380 | 214,100 | 1,380 |
2018-03-29 | 1,339 | 1,349 | 1,272 | 1,291 | 93,400 | 1,291 |
2018-03-28 | 1,296 | 1,437 | 1,275 | 1,325 | 264,300 | 1,325 |
2018-03-27 | 1,211 | 1,314 | 1,206 | 1,279 | 108,700 | 1,279 |
2018-03-26 | 1,147 | 1,205 | 1,090 | 1,187 | 87,800 | 1,187 |
2018-03-23 | 1,199 | 1,249 | 1,140 | 1,158 | 114,800 | 1,158 |
2018-03-22 | 1,226 | 1,279 | 1,226 | 1,260 | 39,300 | 1,260 |
2018-03-20 | 1,203 | 1,255 | 1,200 | 1,238 | 48,300 | 1,238 |
2018-03-19 | 1,275 | 1,293 | 1,168 | 1,221 | 212,100 | 1,221 |
2018-03-16 | 1,350 | 1,367 | 1,295 | 1,312 | 127,500 | 1,312 |
2018-03-15 | 1,400 | 1,408 | 1,353 | 1,363 | 78,300 | 1,363 |
2018-03-14 | 1,410 | 1,410 | 1,363 | 1,410 | 82,100 | 1,410 |
2018-03-13 | 1,409 | 1,449 | 1,390 | 1,410 | 120,000 | 1,410 |
2018-03-12 | 1,400 | 1,466 | 1,350 | 1,394 | 263,800 | 1,394 |
2018-03-09 | 1,280 | 1,505 | 1,257 | 1,381 | 864,000 | 1,381 |
2018-03-08 | 1,177 | 1,240 | 1,167 | 1,232 | 27,600 | 1,232 |
2018-03-07 | 1,127 | 1,182 | 1,110 | 1,178 | 23,600 | 1,178 |
2018-03-06 | 1,149 | 1,158 | 1,130 | 1,141 | 14,800 | 1,141 |
2018-03-05 | 1,158 | 1,165 | 1,088 | 1,088 | 43,700 | 1,088 |
2018-03-02 | 1,170 | 1,193 | 1,160 | 1,174 | 28,500 | 1,174 |
2018-03-01 | 1,230 | 1,249 | 1,212 | 1,216 | 47,200 | 1,216 |
2018-02-28 | 1,220 | 1,250 | 1,208 | 1,245 | 17,000 | 1,245 |
2018-02-27 | 1,258 | 1,277 | 1,214 | 1,215 | 22,500 | 1,215 |
2018-02-26 | 1,231 | 1,252 | 1,221 | 1,240 | 16,800 | 1,240 |
2018-02-23 | 1,222 | 1,245 | 1,210 | 1,218 | 17,400 | 1,218 |
2018-02-22 | 1,251 | 1,256 | 1,226 | 1,226 | 21,300 | 1,226 |
2018-02-21 | 1,203 | 1,262 | 1,201 | 1,258 | 60,100 | 1,258 |
2018-02-20 | 1,203 | 1,222 | 1,198 | 1,208 | 16,500 | 1,208 |
2018-02-19 | 1,181 | 1,218 | 1,180 | 1,214 | 29,500 | 1,214 |
2018-02-16 | 1,127 | 1,163 | 1,127 | 1,151 | 24,800 | 1,151 |
2018-02-15 | 1,085 | 1,146 | 1,085 | 1,130 | 33,100 | 1,130 |
2018-02-14 | 1,100 | 1,129 | 1,033 | 1,088 | 56,000 | 1,088 |
2018-02-13 | 1,143 | 1,155 | 1,100 | 1,113 | 35,000 | 1,113 |
2018-02-09 | 1,046 | 1,150 | 1,041 | 1,126 | 79,800 | 1,126 |
2018-02-08 | 1,130 | 1,187 | 1,130 | 1,175 | 50,600 | 1,175 |
2018-02-07 | 1,190 | 1,200 | 1,116 | 1,124 | 103,600 | 1,124 |
2018-02-06 | 1,126 | 1,197 | 1,006 | 1,090 | 322,200 | 1,090 |
2018-02-05 | 1,289 | 1,318 | 1,273 | 1,306 | 72,800 | 1,306 |
2018-02-02 | 1,343 | 1,350 | 1,317 | 1,323 | 69,000 | 1,323 |
2018-02-01 | 1,327 | 1,354 | 1,317 | 1,354 | 37,600 | 1,354 |
2018-01-31 | 1,325 | 1,357 | 1,304 | 1,326 | 52,600 | 1,326 |
2018-01-30 | 1,367 | 1,384 | 1,309 | 1,335 | 117,600 | 1,335 |
2018-01-29 | 1,375 | 1,397 | 1,358 | 1,369 | 64,200 | 1,369 |
2018-01-26 | 1,394 | 1,450 | 1,387 | 1,390 | 241,600 | 1,390 |
2018-01-25 | 1,382 | 1,387 | 1,356 | 1,357 | 75,600 | 1,357 |
2018-01-24 | 1,399 | 1,403 | 1,371 | 1,371 | 74,700 | 1,371 |
2018-01-23 | 1,395 | 1,420 | 1,365 | 1,399 | 163,200 | 1,399 |
2018-01-22 | 1,330 | 1,473 | 1,313 | 1,435 | 372,600 | 1,435 |
2018-01-19 | 1,355 | 1,366 | 1,320 | 1,340 | 98,400 | 1,340 |
2018-01-18 | 1,365 | 1,392 | 1,325 | 1,356 | 130,500 | 1,356 |
2018-01-17 | 1,425 | 1,425 | 1,354 | 1,357 | 212,900 | 1,357 |
2018-01-16 | 1,535 | 1,626 | 1,412 | 1,418 | 485,300 | 1,418 |
2018-01-15 | 1,480 | 1,528 | 1,451 | 1,510 | 250,900 | 1,510 |
2018-01-12 | 1,420 | 1,464 | 1,420 | 1,459 | 78,800 | 1,459 |
2018-01-11 | 1,425 | 1,472 | 1,400 | 1,420 | 135,200 | 1,420 |
2018-01-10 | 1,402 | 1,453 | 1,387 | 1,435 | 142,200 | 1,435 |
2018-01-09 | 1,378 | 1,428 | 1,352 | 1,420 | 234,200 | 1,420 |
2018-01-05 | 1,347 | 1,364 | 1,323 | 1,351 | 61,400 | 1,351 |
2018-01-04 | 1,320 | 1,355 | 1,320 | 1,337 | 61,200 | 1,337 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→2株