2397 (株)DNAチップ研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3065366164865422,700654
2020-12-2964066463766249,000662
2020-12-28651657631644104,500644
2020-12-2567167464865153,100651
2020-12-2466466865466540,000665
2020-12-2366167365465565,500655
2020-12-22678680648651146,900651
2020-12-21696704675683116,600683
2020-12-1871271969970554,100705
2020-12-1771772270171373,900713
2020-12-1673374171571973,800719
2020-12-1574274572974255,100742
2020-12-1474375073174170,900741
2020-12-11709739707732117,500732
2020-12-1074074072172189,600721
2020-12-09757764744747134,600747
2020-12-0875776775175952,400759
2020-12-0777378075375667,500756
2020-12-0476277575477368,700773
2020-12-0377477475877059,700770
2020-12-0276278376277981,600779
2020-12-0175777175376949,000769
2020-11-30774776751761127,800761
2020-11-2776277575377067,400770
2020-11-2674977074975948,900759
2020-11-25772778747749104,000749
2020-11-2477778076377369,300773
2020-11-2074877374377181,900771
2020-11-19775775747756140,200756
2020-11-18775795766778188,800778
2020-11-17814821758769515,800769
2020-11-16817825806816129,500816
2020-11-13815829806825132,600825
2020-11-1282482981181293,200812
2020-11-1181683281082696,300826
2020-11-10820820802808152,600808
2020-11-09825827805811162,100811
2020-11-06832853825833101,400833
2020-11-05844852807829232,600829
2020-11-04818853818843134,800843
2020-11-02825834790815141,800815
2020-10-30832856806810176,800810
2020-10-29851870826832230,400832
2020-10-28885903854866130,600866
2020-10-27883925866900158,500900
2020-10-26870915865892213,700892
2020-10-23835895821881323,700881
2020-10-22872875833836210,900836
2020-10-21886907872872133,600872
2020-10-20884900871882110,400882
2020-10-19867903864890171,600890
2020-10-16907920858881419,300881
2020-10-15960960883887519,000887
2020-10-149951,015966975243,700975
2020-10-139931,0269811,001168,3001,001
2020-10-121,0031,009983994136,700994
2020-10-099941,0199651,012259,2001,012
2020-10-081,0491,049988994325,800994
2020-10-071,0281,0551,0101,036198,0001,036
2020-10-061,0011,0709701,039446,0001,039
2020-10-051,0371,0379881,000290,1001,000
2020-10-021,0191,045985996420,700996
2020-09-301,0151,0761,0061,022424,6001,022
2020-09-299611,0159571,009385,4001,009
2020-09-281,0611,067940960891,800960
2020-09-251,0301,0901,0021,060773,9001,060
2020-09-241,0511,0969981,018690,3001,018
2020-09-239851,1199601,069896,8001,069
2020-09-189401,0489409731,660,100973
2020-09-17904920867910414,600910
2020-09-16907933899903248,900903
2020-09-15920937892924354,700924
2020-09-14888928881927397,900927
2020-09-11826884822877353,100877
2020-09-10833849809817155,200817
2020-09-09801848801840257,600840
2020-09-08790816783815136,000815
2020-09-07796799782789121,400789
2020-09-0480081179480095,200800
2020-09-03802817797809112,000809
2020-09-02812823798805118,500805
2020-09-01795819790817102,400817
2020-08-31793805777799191,700799
2020-08-28809811751764415,300764
2020-08-27817817795805162,100805
2020-08-26800834796814206,600814
2020-08-25822827800800129,200800
2020-08-24810823792818208,000818
2020-08-21877879812819990,700819
2020-08-207938817828471,713,700847
2020-08-19777800775800117,500800
2020-08-1877179177177399,900773
2020-08-1776877676377065,900770
2020-08-1476377976077976,100779
2020-08-13780780751765150,400765
2020-08-12780787762767144,900767
2020-08-11768800753787158,200787
2020-08-07791792761773225,500773
2020-08-06826830785792545,800792
2020-08-058058487758141,053,100814
2020-08-049669678058052,145,200805
2020-08-0387687687687616,500876
2020-07-31756775721726108,400726
2020-07-3075577775177169,800771
2020-07-2975776573875594,800755
2020-07-28761804757766176,800766
2020-07-27776782747762146,500762
2020-07-2278279477279181,600791
2020-07-2177180376879979,600799
2020-07-2076078875677790,000777
2020-07-17773813736748322,400748
2020-07-1679180678078062,100780
2020-07-1581982079379591,500795
2020-07-1479081979081575,700815
2020-07-1379180977880077,800800
2020-07-10777814757790159,300790
2020-07-09820823780780184,000780
2020-07-08798832785828205,200828
2020-07-07791805762800136,100800
2020-07-06762793747792162,400792
2020-07-03698763695763195,900763
2020-07-02749749692695337,500695
2020-07-01811816731735453,500735
2020-06-30827838792817184,500817
2020-06-29810853802820264,700820
2020-06-26827836801825151,200825
2020-06-25835852811821197,800821
2020-06-24860863830835179,400835
2020-06-23885899842856571,700856
2020-06-22901972876882866,800882
2020-06-19899931880893305,000893
2020-06-18885906850900272,000900
2020-06-17865919825889383,900889
2020-06-16842879830858320,700858
2020-06-15876900780797581,300797
2020-06-12823935808887983,200887
2020-06-119571,1438679132,365,000913
2020-06-101,0221,0221,0071,022334,2001,022
2020-06-09777874775872616,800872
2020-06-08795818752788453,800788
2020-06-05720788701769559,000769
2020-06-04677760673726466,600726
2020-06-0368368766867670,300676
2020-06-02681697662680104,200680
2020-06-01669690654679126,200679
2020-05-29656693656679123,000679
2020-05-2866266365065849,800658
2020-05-2763565963265968,300659
2020-05-26669673645645109,400645
2020-05-25663679652669108,500669
2020-05-22663673641653106,300653
2020-05-21650734647669498,900669
2020-05-2064865863465646,000656
2020-05-1968068064965776,500657
2020-05-18625665625665106,600665
2020-05-1562262961262542,700625
2020-05-1463564261862145,400621
2020-05-1363063661963533,700635
2020-05-1264364361963849,100638
2020-05-1164364361363884,500638
2020-05-08657668601642298,700642
2020-05-07564655557638434,700638
2020-05-0155857254656444,000564
2020-04-3056059356057087,700570
2020-04-2856657854555771,600557
2020-04-27555607547580191,000580
2020-04-2450554550353592,800535
2020-04-2350052450051550,800515
2020-04-2250350348749425,600494
2020-04-2152852849550324,700503
2020-04-2051052750652418,400524
2020-04-1751251249950830,100508
2020-04-1649950949550324,000503
2020-04-1552852850750930,500509
2020-04-1451853051452148,000521
2020-04-1350653850052361,900523
2020-04-1049650748550435,500504
2020-04-0946950846950257,100502
2020-04-0846647544146724,700467
2020-04-0745545943945825,300458
2020-04-0641844141743514,900435
2020-04-0345045542142131,600421
2020-04-0243645243544414,100444
2020-04-0144845543644030,500440
2020-03-3144545243643630,100436
2020-03-3043044341542977,500429
2020-03-2745045742843045,200430
2020-03-2644546443943958,300439
2020-03-2545047643847651,100476
2020-03-2441144641142855,400428
2020-03-2339340838640836,500408
2020-03-1941842738740172,200401
2020-03-1842744040941653,400416
2020-03-17395430388423119,600423
2020-03-1642742940140166,400401
2020-03-13403420377395143,100395
2020-03-12463496449451126,200451
2020-03-1152252848548773,800487
2020-03-10494523460512122,300512
2020-03-09591598506524191,100524
2020-03-0662162160060583,800605
2020-03-0564564561962939,800629
2020-03-0460264060262449,000624
2020-03-0365165161561867,000618
2020-03-0260466260063574,800635
2020-02-28644663609614171,000614
2020-02-27739740682694221,400694
2020-02-26773778733747147,700747
2020-02-25735806735782190,800782
2020-02-2174876974776733,700767
2020-02-20750758731748135,500748
2020-02-1976678475477848,500778
2020-02-18789789747759124,900759
2020-02-17743800735787178,700787
2020-02-1475977173374899,200748
2020-02-13789789743749121,000749
2020-02-12802812768777118,900777
2020-02-10810830783800192,200800
2020-02-07762798753795136,700795
2020-02-0677778174075287,800752
2020-02-05802808770778131,000778
2020-02-04767827764787558,400787
2020-02-03723856718757878,900757
2020-01-31717778717738213,100738
2020-01-30754775715722129,200722
2020-01-29744830744758273,600758
2020-01-2872474471174426,900744
2020-01-2772273371773049,000730
2020-01-2474075073674342,000743
2020-01-2375976973774060,100740
2020-01-2273075672575455,500754
2020-01-2172573571473029,600730
2020-01-2072372971871815,700718
2020-01-1771672371472321,100723
2020-01-1671572270971321,000713
2020-01-1569971769971717,700717
2020-01-1470071169970424,400704
2020-01-1069470369469927,200699
2020-01-0969870369669924,300699
2020-01-0869869868169541,100695
2020-01-0769771669770072,500700
2020-01-0670270269669711,800697

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