2397 (株)DNAチップ研究所 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 708 | 708 | 701 | 705 | 12,700 | 705 |
2019-12-27 | 704 | 712 | 701 | 708 | 16,300 | 708 |
2019-12-26 | 701 | 706 | 697 | 703 | 42,400 | 703 |
2019-12-25 | 703 | 706 | 698 | 700 | 24,500 | 700 |
2019-12-24 | 708 | 709 | 698 | 709 | 58,300 | 709 |
2019-12-23 | 726 | 726 | 703 | 705 | 47,500 | 705 |
2019-12-20 | 708 | 718 | 701 | 718 | 48,200 | 718 |
2019-12-19 | 710 | 717 | 708 | 712 | 17,400 | 712 |
2019-12-18 | 715 | 718 | 707 | 715 | 19,600 | 715 |
2019-12-17 | 712 | 714 | 706 | 714 | 26,400 | 714 |
2019-12-16 | 723 | 723 | 713 | 713 | 42,200 | 713 |
2019-12-13 | 732 | 732 | 719 | 724 | 36,200 | 724 |
2019-12-12 | 730 | 730 | 724 | 725 | 37,600 | 725 |
2019-12-11 | 730 | 736 | 729 | 729 | 49,600 | 729 |
2019-12-10 | 727 | 732 | 727 | 730 | 11,400 | 730 |
2019-12-09 | 727 | 731 | 725 | 727 | 19,000 | 727 |
2019-12-06 | 723 | 728 | 723 | 726 | 17,100 | 726 |
2019-12-05 | 727 | 727 | 722 | 724 | 16,100 | 724 |
2019-12-04 | 718 | 725 | 717 | 725 | 14,000 | 725 |
2019-12-03 | 720 | 722 | 718 | 719 | 5,600 | 719 |
2019-12-02 | 718 | 724 | 717 | 720 | 15,400 | 720 |
2019-11-29 | 720 | 725 | 719 | 719 | 12,700 | 719 |
2019-11-28 | 723 | 724 | 717 | 719 | 25,400 | 719 |
2019-11-27 | 727 | 730 | 722 | 730 | 28,900 | 730 |
2019-11-26 | 731 | 731 | 717 | 723 | 14,400 | 723 |
2019-11-25 | 730 | 738 | 725 | 730 | 33,300 | 730 |
2019-11-22 | 722 | 736 | 722 | 731 | 26,300 | 731 |
2019-11-21 | 721 | 723 | 711 | 722 | 15,600 | 722 |
2019-11-20 | 717 | 723 | 717 | 719 | 10,100 | 719 |
2019-11-19 | 711 | 723 | 710 | 718 | 15,500 | 718 |
2019-11-18 | 710 | 719 | 710 | 715 | 20,100 | 715 |
2019-11-15 | 709 | 714 | 706 | 706 | 8,800 | 706 |
2019-11-14 | 718 | 718 | 706 | 711 | 20,100 | 711 |
2019-11-13 | 707 | 722 | 707 | 718 | 19,200 | 718 |
2019-11-12 | 713 | 714 | 707 | 713 | 8,200 | 713 |
2019-11-11 | 710 | 718 | 706 | 706 | 15,100 | 706 |
2019-11-08 | 715 | 718 | 708 | 711 | 9,000 | 711 |
2019-11-07 | 718 | 718 | 713 | 715 | 4,900 | 715 |
2019-11-06 | 718 | 718 | 708 | 713 | 10,600 | 713 |
2019-11-05 | 722 | 726 | 713 | 713 | 11,100 | 713 |
2019-11-01 | 723 | 730 | 721 | 722 | 20,700 | 722 |
2019-10-31 | 707 | 723 | 698 | 723 | 37,500 | 723 |
2019-10-30 | 718 | 718 | 711 | 711 | 7,400 | 711 |
2019-10-29 | 722 | 725 | 714 | 718 | 28,800 | 718 |
2019-10-28 | 711 | 718 | 710 | 717 | 6,600 | 717 |
2019-10-25 | 714 | 718 | 708 | 715 | 24,200 | 715 |
2019-10-24 | 708 | 709 | 701 | 709 | 20,300 | 709 |
2019-10-23 | 703 | 711 | 696 | 701 | 31,100 | 701 |
2019-10-21 | 698 | 699 | 692 | 695 | 7,600 | 695 |
2019-10-18 | 696 | 699 | 691 | 692 | 14,800 | 692 |
2019-10-17 | 689 | 699 | 689 | 692 | 12,500 | 692 |
2019-10-16 | 693 | 701 | 689 | 691 | 19,600 | 691 |
2019-10-15 | 696 | 699 | 690 | 693 | 15,300 | 693 |
2019-10-11 | 704 | 704 | 691 | 691 | 43,800 | 691 |
2019-10-10 | 714 | 724 | 700 | 700 | 39,600 | 700 |
2019-10-09 | 708 | 714 | 700 | 702 | 24,800 | 702 |
2019-10-08 | 706 | 734 | 706 | 713 | 50,400 | 713 |
2019-10-07 | 710 | 714 | 705 | 710 | 23,700 | 710 |
2019-10-04 | 699 | 710 | 695 | 710 | 29,800 | 710 |
2019-10-03 | 700 | 711 | 697 | 699 | 33,700 | 699 |
2019-10-02 | 700 | 712 | 696 | 711 | 25,400 | 711 |
2019-10-01 | 701 | 716 | 701 | 705 | 28,900 | 705 |
2019-09-30 | 709 | 709 | 697 | 705 | 18,400 | 705 |
2019-09-27 | 691 | 700 | 691 | 699 | 9,200 | 699 |
2019-09-26 | 699 | 706 | 699 | 701 | 21,100 | 701 |
2019-09-25 | 699 | 710 | 693 | 701 | 18,800 | 701 |
2019-09-24 | 685 | 705 | 685 | 698 | 27,700 | 698 |
2019-09-20 | 681 | 693 | 681 | 683 | 23,600 | 683 |
2019-09-19 | 677 | 689 | 677 | 682 | 14,800 | 682 |
2019-09-18 | 696 | 696 | 677 | 680 | 24,900 | 680 |
2019-09-17 | 685 | 692 | 680 | 682 | 14,900 | 682 |
2019-09-13 | 685 | 694 | 680 | 680 | 59,100 | 680 |
2019-09-12 | 700 | 703 | 691 | 699 | 39,500 | 699 |
2019-09-11 | 695 | 701 | 684 | 697 | 37,100 | 697 |
2019-09-10 | 693 | 698 | 686 | 687 | 28,800 | 687 |
2019-09-09 | 696 | 700 | 688 | 693 | 34,200 | 693 |
2019-09-06 | 692 | 697 | 688 | 688 | 30,300 | 688 |
2019-09-05 | 689 | 706 | 689 | 692 | 36,100 | 692 |
2019-09-04 | 688 | 696 | 687 | 691 | 22,800 | 691 |
2019-09-03 | 687 | 706 | 687 | 696 | 23,400 | 696 |
2019-09-02 | 687 | 706 | 677 | 687 | 54,600 | 687 |
2019-08-30 | 685 | 696 | 683 | 687 | 24,100 | 687 |
2019-08-29 | 687 | 694 | 669 | 675 | 59,500 | 675 |
2019-08-28 | 695 | 700 | 688 | 690 | 34,400 | 690 |
2019-08-27 | 702 | 707 | 697 | 700 | 15,200 | 700 |
2019-08-26 | 696 | 706 | 694 | 701 | 16,600 | 701 |
2019-08-23 | 704 | 714 | 699 | 709 | 19,400 | 709 |
2019-08-22 | 717 | 717 | 702 | 708 | 24,800 | 708 |
2019-08-21 | 714 | 722 | 713 | 715 | 19,500 | 715 |
2019-08-20 | 730 | 744 | 710 | 716 | 70,300 | 716 |
2019-08-19 | 716 | 740 | 711 | 730 | 44,900 | 730 |
2019-08-16 | 705 | 721 | 705 | 708 | 25,300 | 708 |
2019-08-15 | 697 | 709 | 689 | 701 | 49,800 | 701 |
2019-08-14 | 720 | 722 | 706 | 712 | 15,900 | 712 |
2019-08-13 | 701 | 717 | 701 | 708 | 22,000 | 708 |
2019-08-09 | 730 | 730 | 716 | 716 | 22,200 | 716 |
2019-08-08 | 706 | 721 | 702 | 715 | 27,000 | 715 |
2019-08-07 | 706 | 716 | 699 | 705 | 33,500 | 705 |
2019-08-06 | 675 | 715 | 672 | 703 | 85,300 | 703 |
2019-08-05 | 729 | 729 | 693 | 704 | 89,400 | 704 |
2019-08-02 | 750 | 750 | 719 | 729 | 57,000 | 729 |
2019-08-01 | 745 | 761 | 740 | 749 | 39,000 | 749 |
2019-07-31 | 750 | 751 | 738 | 747 | 34,400 | 747 |
2019-07-30 | 752 | 758 | 743 | 746 | 38,600 | 746 |
2019-07-29 | 762 | 766 | 742 | 744 | 74,100 | 744 |
2019-07-26 | 761 | 768 | 755 | 764 | 32,800 | 764 |
2019-07-25 | 774 | 775 | 761 | 765 | 35,300 | 765 |
2019-07-24 | 774 | 777 | 752 | 773 | 63,600 | 773 |
2019-07-23 | 774 | 789 | 765 | 767 | 56,900 | 767 |
2019-07-22 | 771 | 793 | 762 | 763 | 116,500 | 763 |
2019-07-19 | 750 | 771 | 743 | 762 | 132,500 | 762 |
2019-07-18 | 783 | 787 | 760 | 769 | 156,800 | 769 |
2019-07-17 | 763 | 796 | 758 | 786 | 127,900 | 786 |
2019-07-16 | 777 | 789 | 758 | 770 | 245,700 | 770 |
2019-07-12 | 921 | 935 | 783 | 788 | 1,815,400 | 788 |
2019-07-11 | 907 | 907 | 907 | 907 | 48,600 | 907 |
2019-07-10 | 742 | 758 | 736 | 757 | 35,100 | 757 |
2019-07-09 | 747 | 751 | 734 | 742 | 23,800 | 742 |
2019-07-08 | 757 | 761 | 738 | 748 | 59,300 | 748 |
2019-07-05 | 737 | 750 | 722 | 747 | 40,200 | 747 |
2019-07-04 | 737 | 741 | 722 | 722 | 32,500 | 722 |
2019-07-03 | 753 | 759 | 725 | 737 | 43,600 | 737 |
2019-07-02 | 730 | 753 | 727 | 748 | 52,600 | 748 |
2019-07-01 | 722 | 735 | 717 | 732 | 26,000 | 732 |
2019-06-28 | 700 | 725 | 697 | 714 | 42,500 | 714 |
2019-06-27 | 707 | 708 | 699 | 699 | 25,400 | 699 |
2019-06-26 | 696 | 711 | 692 | 710 | 63,200 | 710 |
2019-06-25 | 730 | 730 | 680 | 695 | 112,400 | 695 |
2019-06-24 | 741 | 747 | 727 | 730 | 27,400 | 730 |
2019-06-21 | 742 | 759 | 740 | 747 | 26,600 | 747 |
2019-06-20 | 729 | 749 | 724 | 749 | 41,600 | 749 |
2019-06-19 | 729 | 744 | 724 | 733 | 23,200 | 733 |
2019-06-18 | 735 | 738 | 720 | 727 | 17,700 | 727 |
2019-06-17 | 742 | 752 | 732 | 735 | 26,900 | 735 |
2019-06-14 | 723 | 740 | 722 | 739 | 36,200 | 739 |
2019-06-13 | 724 | 725 | 709 | 723 | 23,500 | 723 |
2019-06-12 | 736 | 736 | 712 | 720 | 23,700 | 720 |
2019-06-11 | 726 | 741 | 716 | 737 | 41,200 | 737 |
2019-06-10 | 739 | 743 | 719 | 721 | 75,300 | 721 |
2019-06-07 | 720 | 730 | 706 | 724 | 28,500 | 724 |
2019-06-06 | 703 | 734 | 702 | 708 | 87,000 | 708 |
2019-06-05 | 709 | 715 | 698 | 704 | 49,800 | 704 |
2019-06-04 | 691 | 706 | 684 | 706 | 65,100 | 706 |
2019-06-03 | 705 | 707 | 686 | 688 | 75,700 | 688 |
2019-05-31 | 726 | 728 | 705 | 706 | 135,800 | 706 |
2019-05-30 | 751 | 802 | 732 | 737 | 551,500 | 737 |
2019-05-29 | 725 | 876 | 703 | 760 | 1,352,000 | 760 |
2019-05-28 | 710 | 727 | 704 | 726 | 24,600 | 726 |
2019-05-27 | 722 | 728 | 697 | 701 | 70,600 | 701 |
2019-05-24 | 679 | 707 | 677 | 698 | 68,300 | 698 |
2019-05-23 | 735 | 741 | 687 | 697 | 79,800 | 697 |
2019-05-22 | 722 | 742 | 722 | 734 | 46,600 | 734 |
2019-05-21 | 734 | 734 | 716 | 720 | 16,400 | 720 |
2019-05-20 | 735 | 751 | 725 | 734 | 46,200 | 734 |
2019-05-17 | 726 | 741 | 717 | 737 | 38,800 | 737 |
2019-05-16 | 718 | 731 | 704 | 711 | 41,300 | 711 |
2019-05-15 | 715 | 735 | 696 | 722 | 58,700 | 722 |
2019-05-14 | 682 | 717 | 678 | 705 | 95,700 | 705 |
2019-05-13 | 738 | 739 | 716 | 722 | 57,200 | 722 |
2019-05-10 | 752 | 760 | 727 | 742 | 63,500 | 742 |
2019-05-09 | 763 | 773 | 735 | 742 | 80,800 | 742 |
2019-05-08 | 770 | 773 | 747 | 772 | 46,200 | 772 |
2019-05-07 | 764 | 786 | 756 | 785 | 78,000 | 785 |
2019-04-26 | 764 | 764 | 744 | 755 | 50,800 | 755 |
2019-04-25 | 759 | 769 | 757 | 761 | 32,000 | 761 |
2019-04-24 | 771 | 771 | 749 | 754 | 37,800 | 754 |
2019-04-23 | 765 | 777 | 750 | 758 | 64,500 | 758 |
2019-04-22 | 750 | 771 | 745 | 765 | 64,900 | 765 |
2019-04-19 | 739 | 780 | 735 | 751 | 302,600 | 751 |
2019-04-18 | 770 | 787 | 756 | 784 | 139,400 | 784 |
2019-04-17 | 774 | 774 | 750 | 767 | 69,600 | 767 |
2019-04-16 | 755 | 784 | 752 | 763 | 138,000 | 763 |
2019-04-15 | 729 | 752 | 727 | 747 | 139,700 | 747 |
2019-04-12 | 791 | 791 | 755 | 759 | 128,900 | 759 |
2019-04-11 | 799 | 806 | 784 | 792 | 58,600 | 792 |
2019-04-10 | 788 | 828 | 784 | 804 | 108,200 | 804 |
2019-04-09 | 808 | 808 | 768 | 798 | 98,800 | 798 |
2019-04-08 | 800 | 809 | 780 | 799 | 79,100 | 799 |
2019-04-05 | 766 | 796 | 748 | 789 | 73,700 | 789 |
2019-04-04 | 762 | 785 | 749 | 762 | 85,100 | 762 |
2019-04-03 | 743 | 774 | 736 | 760 | 71,700 | 760 |
2019-04-02 | 773 | 775 | 740 | 745 | 102,000 | 745 |
2019-04-01 | 739 | 782 | 738 | 760 | 131,900 | 760 |
2019-03-29 | 781 | 781 | 726 | 744 | 316,600 | 744 |
2019-03-28 | 801 | 804 | 782 | 784 | 117,400 | 784 |
2019-03-27 | 797 | 826 | 789 | 812 | 165,000 | 812 |
2019-03-26 | 791 | 814 | 774 | 775 | 170,100 | 775 |
2019-03-25 | 806 | 835 | 771 | 793 | 294,800 | 793 |
2019-03-22 | 902 | 908 | 850 | 851 | 247,300 | 851 |
2019-03-20 | 930 | 933 | 902 | 916 | 127,900 | 916 |
2019-03-19 | 902 | 930 | 888 | 929 | 132,600 | 929 |
2019-03-18 | 884 | 935 | 875 | 904 | 177,700 | 904 |
2019-03-15 | 913 | 935 | 885 | 893 | 238,000 | 893 |
2019-03-14 | 991 | 1,018 | 920 | 928 | 508,300 | 928 |
2019-03-13 | 888 | 980 | 882 | 963 | 758,900 | 963 |
2019-03-12 | 879 | 907 | 861 | 878 | 227,000 | 878 |
2019-03-11 | 833 | 882 | 815 | 855 | 292,200 | 855 |
2019-03-08 | 878 | 878 | 818 | 831 | 387,600 | 831 |
2019-03-07 | 937 | 937 | 896 | 903 | 354,100 | 903 |
2019-03-06 | 977 | 1,030 | 934 | 945 | 1,465,500 | 945 |
2019-03-05 | 1,034 | 1,061 | 930 | 932 | 1,166,100 | 932 |
2019-03-04 | 1,039 | 1,039 | 1,024 | 1,039 | 190,400 | 1,039 |
2019-03-01 | 840 | 889 | 831 | 889 | 178,600 | 889 |
2019-02-28 | 894 | 894 | 826 | 835 | 204,100 | 835 |
2019-02-27 | 799 | 908 | 781 | 865 | 583,200 | 865 |
2019-02-26 | 804 | 820 | 780 | 788 | 128,800 | 788 |
2019-02-25 | 793 | 830 | 771 | 797 | 144,700 | 797 |
2019-02-22 | 782 | 788 | 767 | 788 | 50,400 | 788 |
2019-02-21 | 807 | 817 | 778 | 788 | 43,500 | 788 |
2019-02-20 | 799 | 807 | 783 | 796 | 57,900 | 796 |
2019-02-19 | 773 | 819 | 754 | 804 | 113,400 | 804 |
2019-02-18 | 740 | 770 | 735 | 764 | 45,500 | 764 |
2019-02-15 | 732 | 762 | 730 | 734 | 28,000 | 734 |
2019-02-14 | 743 | 751 | 734 | 742 | 34,300 | 742 |
2019-02-13 | 760 | 766 | 740 | 751 | 38,900 | 751 |
2019-02-12 | 738 | 758 | 715 | 756 | 59,000 | 756 |
2019-02-08 | 751 | 762 | 730 | 742 | 47,200 | 742 |
2019-02-07 | 805 | 806 | 756 | 773 | 72,900 | 773 |
2019-02-06 | 814 | 830 | 791 | 813 | 48,900 | 813 |
2019-02-05 | 819 | 839 | 793 | 813 | 66,500 | 813 |
2019-02-04 | 775 | 813 | 758 | 805 | 102,800 | 805 |
2019-02-01 | 762 | 782 | 747 | 768 | 43,900 | 768 |
2019-01-31 | 780 | 792 | 760 | 777 | 54,500 | 777 |
2019-01-30 | 810 | 815 | 732 | 765 | 135,100 | 765 |
2019-01-29 | 826 | 844 | 800 | 844 | 102,800 | 844 |
2019-01-28 | 863 | 897 | 834 | 848 | 70,500 | 848 |
2019-01-25 | 866 | 905 | 854 | 867 | 150,300 | 867 |
2019-01-24 | 880 | 913 | 870 | 911 | 134,100 | 911 |
2019-01-23 | 831 | 928 | 829 | 865 | 212,100 | 865 |
2019-01-22 | 889 | 889 | 832 | 846 | 100,300 | 846 |
2019-01-21 | 960 | 968 | 874 | 874 | 205,600 | 874 |
2019-01-18 | 1,025 | 1,025 | 945 | 951 | 175,500 | 951 |
2019-01-17 | 1,070 | 1,091 | 1,005 | 1,013 | 222,700 | 1,013 |
2019-01-16 | 1,000 | 1,127 | 985 | 1,047 | 646,700 | 1,047 |
2019-01-15 | 1,047 | 1,247 | 997 | 1,030 | 1,577,100 | 1,030 |
2019-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 26,300 | 1,060 |
2019-01-10 | 910 | 910 | 910 | 910 | 9,200 | 910 |
2019-01-09 | 760 | 760 | 760 | 760 | 7,000 | 760 |
2019-01-08 | 635 | 684 | 635 | 660 | 17,100 | 660 |
2019-01-07 | 650 | 650 | 626 | 631 | 11,300 | 631 |
2019-01-04 | 573 | 662 | 573 | 620 | 32,400 | 620 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→2株