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 |
---|---|---|---|---|---|---|
2020-12-30 | 653 | 661 | 648 | 654 | 22,700 | 654 |
2020-12-29 | 640 | 664 | 637 | 662 | 49,000 | 662 |
2020-12-28 | 651 | 657 | 631 | 644 | 104,500 | 644 |
2020-12-25 | 671 | 674 | 648 | 651 | 53,100 | 651 |
2020-12-24 | 664 | 668 | 654 | 665 | 40,000 | 665 |
2020-12-23 | 661 | 673 | 654 | 655 | 65,500 | 655 |
2020-12-22 | 678 | 680 | 648 | 651 | 146,900 | 651 |
2020-12-21 | 696 | 704 | 675 | 683 | 116,600 | 683 |
2020-12-18 | 712 | 719 | 699 | 705 | 54,100 | 705 |
2020-12-17 | 717 | 722 | 701 | 713 | 73,900 | 713 |
2020-12-16 | 733 | 741 | 715 | 719 | 73,800 | 719 |
2020-12-15 | 742 | 745 | 729 | 742 | 55,100 | 742 |
2020-12-14 | 743 | 750 | 731 | 741 | 70,900 | 741 |
2020-12-11 | 709 | 739 | 707 | 732 | 117,500 | 732 |
2020-12-10 | 740 | 740 | 721 | 721 | 89,600 | 721 |
2020-12-09 | 757 | 764 | 744 | 747 | 134,600 | 747 |
2020-12-08 | 757 | 767 | 751 | 759 | 52,400 | 759 |
2020-12-07 | 773 | 780 | 753 | 756 | 67,500 | 756 |
2020-12-04 | 762 | 775 | 754 | 773 | 68,700 | 773 |
2020-12-03 | 774 | 774 | 758 | 770 | 59,700 | 770 |
2020-12-02 | 762 | 783 | 762 | 779 | 81,600 | 779 |
2020-12-01 | 757 | 771 | 753 | 769 | 49,000 | 769 |
2020-11-30 | 774 | 776 | 751 | 761 | 127,800 | 761 |
2020-11-27 | 762 | 775 | 753 | 770 | 67,400 | 770 |
2020-11-26 | 749 | 770 | 749 | 759 | 48,900 | 759 |
2020-11-25 | 772 | 778 | 747 | 749 | 104,000 | 749 |
2020-11-24 | 777 | 780 | 763 | 773 | 69,300 | 773 |
2020-11-20 | 748 | 773 | 743 | 771 | 81,900 | 771 |
2020-11-19 | 775 | 775 | 747 | 756 | 140,200 | 756 |
2020-11-18 | 775 | 795 | 766 | 778 | 188,800 | 778 |
2020-11-17 | 814 | 821 | 758 | 769 | 515,800 | 769 |
2020-11-16 | 817 | 825 | 806 | 816 | 129,500 | 816 |
2020-11-13 | 815 | 829 | 806 | 825 | 132,600 | 825 |
2020-11-12 | 824 | 829 | 811 | 812 | 93,200 | 812 |
2020-11-11 | 816 | 832 | 810 | 826 | 96,300 | 826 |
2020-11-10 | 820 | 820 | 802 | 808 | 152,600 | 808 |
2020-11-09 | 825 | 827 | 805 | 811 | 162,100 | 811 |
2020-11-06 | 832 | 853 | 825 | 833 | 101,400 | 833 |
2020-11-05 | 844 | 852 | 807 | 829 | 232,600 | 829 |
2020-11-04 | 818 | 853 | 818 | 843 | 134,800 | 843 |
2020-11-02 | 825 | 834 | 790 | 815 | 141,800 | 815 |
2020-10-30 | 832 | 856 | 806 | 810 | 176,800 | 810 |
2020-10-29 | 851 | 870 | 826 | 832 | 230,400 | 832 |
2020-10-28 | 885 | 903 | 854 | 866 | 130,600 | 866 |
2020-10-27 | 883 | 925 | 866 | 900 | 158,500 | 900 |
2020-10-26 | 870 | 915 | 865 | 892 | 213,700 | 892 |
2020-10-23 | 835 | 895 | 821 | 881 | 323,700 | 881 |
2020-10-22 | 872 | 875 | 833 | 836 | 210,900 | 836 |
2020-10-21 | 886 | 907 | 872 | 872 | 133,600 | 872 |
2020-10-20 | 884 | 900 | 871 | 882 | 110,400 | 882 |
2020-10-19 | 867 | 903 | 864 | 890 | 171,600 | 890 |
2020-10-16 | 907 | 920 | 858 | 881 | 419,300 | 881 |
2020-10-15 | 960 | 960 | 883 | 887 | 519,000 | 887 |
2020-10-14 | 995 | 1,015 | 966 | 975 | 243,700 | 975 |
2020-10-13 | 993 | 1,026 | 981 | 1,001 | 168,300 | 1,001 |
2020-10-12 | 1,003 | 1,009 | 983 | 994 | 136,700 | 994 |
2020-10-09 | 994 | 1,019 | 965 | 1,012 | 259,200 | 1,012 |
2020-10-08 | 1,049 | 1,049 | 988 | 994 | 325,800 | 994 |
2020-10-07 | 1,028 | 1,055 | 1,010 | 1,036 | 198,000 | 1,036 |
2020-10-06 | 1,001 | 1,070 | 970 | 1,039 | 446,000 | 1,039 |
2020-10-05 | 1,037 | 1,037 | 988 | 1,000 | 290,100 | 1,000 |
2020-10-02 | 1,019 | 1,045 | 985 | 996 | 420,700 | 996 |
2020-09-30 | 1,015 | 1,076 | 1,006 | 1,022 | 424,600 | 1,022 |
2020-09-29 | 961 | 1,015 | 957 | 1,009 | 385,400 | 1,009 |
2020-09-28 | 1,061 | 1,067 | 940 | 960 | 891,800 | 960 |
2020-09-25 | 1,030 | 1,090 | 1,002 | 1,060 | 773,900 | 1,060 |
2020-09-24 | 1,051 | 1,096 | 998 | 1,018 | 690,300 | 1,018 |
2020-09-23 | 985 | 1,119 | 960 | 1,069 | 896,800 | 1,069 |
2020-09-18 | 940 | 1,048 | 940 | 973 | 1,660,100 | 973 |
2020-09-17 | 904 | 920 | 867 | 910 | 414,600 | 910 |
2020-09-16 | 907 | 933 | 899 | 903 | 248,900 | 903 |
2020-09-15 | 920 | 937 | 892 | 924 | 354,700 | 924 |
2020-09-14 | 888 | 928 | 881 | 927 | 397,900 | 927 |
2020-09-11 | 826 | 884 | 822 | 877 | 353,100 | 877 |
2020-09-10 | 833 | 849 | 809 | 817 | 155,200 | 817 |
2020-09-09 | 801 | 848 | 801 | 840 | 257,600 | 840 |
2020-09-08 | 790 | 816 | 783 | 815 | 136,000 | 815 |
2020-09-07 | 796 | 799 | 782 | 789 | 121,400 | 789 |
2020-09-04 | 800 | 811 | 794 | 800 | 95,200 | 800 |
2020-09-03 | 802 | 817 | 797 | 809 | 112,000 | 809 |
2020-09-02 | 812 | 823 | 798 | 805 | 118,500 | 805 |
2020-09-01 | 795 | 819 | 790 | 817 | 102,400 | 817 |
2020-08-31 | 793 | 805 | 777 | 799 | 191,700 | 799 |
2020-08-28 | 809 | 811 | 751 | 764 | 415,300 | 764 |
2020-08-27 | 817 | 817 | 795 | 805 | 162,100 | 805 |
2020-08-26 | 800 | 834 | 796 | 814 | 206,600 | 814 |
2020-08-25 | 822 | 827 | 800 | 800 | 129,200 | 800 |
2020-08-24 | 810 | 823 | 792 | 818 | 208,000 | 818 |
2020-08-21 | 877 | 879 | 812 | 819 | 990,700 | 819 |
2020-08-20 | 793 | 881 | 782 | 847 | 1,713,700 | 847 |
2020-08-19 | 777 | 800 | 775 | 800 | 117,500 | 800 |
2020-08-18 | 771 | 791 | 771 | 773 | 99,900 | 773 |
2020-08-17 | 768 | 776 | 763 | 770 | 65,900 | 770 |
2020-08-14 | 763 | 779 | 760 | 779 | 76,100 | 779 |
2020-08-13 | 780 | 780 | 751 | 765 | 150,400 | 765 |
2020-08-12 | 780 | 787 | 762 | 767 | 144,900 | 767 |
2020-08-11 | 768 | 800 | 753 | 787 | 158,200 | 787 |
2020-08-07 | 791 | 792 | 761 | 773 | 225,500 | 773 |
2020-08-06 | 826 | 830 | 785 | 792 | 545,800 | 792 |
2020-08-05 | 805 | 848 | 775 | 814 | 1,053,100 | 814 |
2020-08-04 | 966 | 967 | 805 | 805 | 2,145,200 | 805 |
2020-08-03 | 876 | 876 | 876 | 876 | 16,500 | 876 |
2020-07-31 | 756 | 775 | 721 | 726 | 108,400 | 726 |
2020-07-30 | 755 | 777 | 751 | 771 | 69,800 | 771 |
2020-07-29 | 757 | 765 | 738 | 755 | 94,800 | 755 |
2020-07-28 | 761 | 804 | 757 | 766 | 176,800 | 766 |
2020-07-27 | 776 | 782 | 747 | 762 | 146,500 | 762 |
2020-07-22 | 782 | 794 | 772 | 791 | 81,600 | 791 |
2020-07-21 | 771 | 803 | 768 | 799 | 79,600 | 799 |
2020-07-20 | 760 | 788 | 756 | 777 | 90,000 | 777 |
2020-07-17 | 773 | 813 | 736 | 748 | 322,400 | 748 |
2020-07-16 | 791 | 806 | 780 | 780 | 62,100 | 780 |
2020-07-15 | 819 | 820 | 793 | 795 | 91,500 | 795 |
2020-07-14 | 790 | 819 | 790 | 815 | 75,700 | 815 |
2020-07-13 | 791 | 809 | 778 | 800 | 77,800 | 800 |
2020-07-10 | 777 | 814 | 757 | 790 | 159,300 | 790 |
2020-07-09 | 820 | 823 | 780 | 780 | 184,000 | 780 |
2020-07-08 | 798 | 832 | 785 | 828 | 205,200 | 828 |
2020-07-07 | 791 | 805 | 762 | 800 | 136,100 | 800 |
2020-07-06 | 762 | 793 | 747 | 792 | 162,400 | 792 |
2020-07-03 | 698 | 763 | 695 | 763 | 195,900 | 763 |
2020-07-02 | 749 | 749 | 692 | 695 | 337,500 | 695 |
2020-07-01 | 811 | 816 | 731 | 735 | 453,500 | 735 |
2020-06-30 | 827 | 838 | 792 | 817 | 184,500 | 817 |
2020-06-29 | 810 | 853 | 802 | 820 | 264,700 | 820 |
2020-06-26 | 827 | 836 | 801 | 825 | 151,200 | 825 |
2020-06-25 | 835 | 852 | 811 | 821 | 197,800 | 821 |
2020-06-24 | 860 | 863 | 830 | 835 | 179,400 | 835 |
2020-06-23 | 885 | 899 | 842 | 856 | 571,700 | 856 |
2020-06-22 | 901 | 972 | 876 | 882 | 866,800 | 882 |
2020-06-19 | 899 | 931 | 880 | 893 | 305,000 | 893 |
2020-06-18 | 885 | 906 | 850 | 900 | 272,000 | 900 |
2020-06-17 | 865 | 919 | 825 | 889 | 383,900 | 889 |
2020-06-16 | 842 | 879 | 830 | 858 | 320,700 | 858 |
2020-06-15 | 876 | 900 | 780 | 797 | 581,300 | 797 |
2020-06-12 | 823 | 935 | 808 | 887 | 983,200 | 887 |
2020-06-11 | 957 | 1,143 | 867 | 913 | 2,365,000 | 913 |
2020-06-10 | 1,022 | 1,022 | 1,007 | 1,022 | 334,200 | 1,022 |
2020-06-09 | 777 | 874 | 775 | 872 | 616,800 | 872 |
2020-06-08 | 795 | 818 | 752 | 788 | 453,800 | 788 |
2020-06-05 | 720 | 788 | 701 | 769 | 559,000 | 769 |
2020-06-04 | 677 | 760 | 673 | 726 | 466,600 | 726 |
2020-06-03 | 683 | 687 | 668 | 676 | 70,300 | 676 |
2020-06-02 | 681 | 697 | 662 | 680 | 104,200 | 680 |
2020-06-01 | 669 | 690 | 654 | 679 | 126,200 | 679 |
2020-05-29 | 656 | 693 | 656 | 679 | 123,000 | 679 |
2020-05-28 | 662 | 663 | 650 | 658 | 49,800 | 658 |
2020-05-27 | 635 | 659 | 632 | 659 | 68,300 | 659 |
2020-05-26 | 669 | 673 | 645 | 645 | 109,400 | 645 |
2020-05-25 | 663 | 679 | 652 | 669 | 108,500 | 669 |
2020-05-22 | 663 | 673 | 641 | 653 | 106,300 | 653 |
2020-05-21 | 650 | 734 | 647 | 669 | 498,900 | 669 |
2020-05-20 | 648 | 658 | 634 | 656 | 46,000 | 656 |
2020-05-19 | 680 | 680 | 649 | 657 | 76,500 | 657 |
2020-05-18 | 625 | 665 | 625 | 665 | 106,600 | 665 |
2020-05-15 | 622 | 629 | 612 | 625 | 42,700 | 625 |
2020-05-14 | 635 | 642 | 618 | 621 | 45,400 | 621 |
2020-05-13 | 630 | 636 | 619 | 635 | 33,700 | 635 |
2020-05-12 | 643 | 643 | 619 | 638 | 49,100 | 638 |
2020-05-11 | 643 | 643 | 613 | 638 | 84,500 | 638 |
2020-05-08 | 657 | 668 | 601 | 642 | 298,700 | 642 |
2020-05-07 | 564 | 655 | 557 | 638 | 434,700 | 638 |
2020-05-01 | 558 | 572 | 546 | 564 | 44,000 | 564 |
2020-04-30 | 560 | 593 | 560 | 570 | 87,700 | 570 |
2020-04-28 | 566 | 578 | 545 | 557 | 71,600 | 557 |
2020-04-27 | 555 | 607 | 547 | 580 | 191,000 | 580 |
2020-04-24 | 505 | 545 | 503 | 535 | 92,800 | 535 |
2020-04-23 | 500 | 524 | 500 | 515 | 50,800 | 515 |
2020-04-22 | 503 | 503 | 487 | 494 | 25,600 | 494 |
2020-04-21 | 528 | 528 | 495 | 503 | 24,700 | 503 |
2020-04-20 | 510 | 527 | 506 | 524 | 18,400 | 524 |
2020-04-17 | 512 | 512 | 499 | 508 | 30,100 | 508 |
2020-04-16 | 499 | 509 | 495 | 503 | 24,000 | 503 |
2020-04-15 | 528 | 528 | 507 | 509 | 30,500 | 509 |
2020-04-14 | 518 | 530 | 514 | 521 | 48,000 | 521 |
2020-04-13 | 506 | 538 | 500 | 523 | 61,900 | 523 |
2020-04-10 | 496 | 507 | 485 | 504 | 35,500 | 504 |
2020-04-09 | 469 | 508 | 469 | 502 | 57,100 | 502 |
2020-04-08 | 466 | 475 | 441 | 467 | 24,700 | 467 |
2020-04-07 | 455 | 459 | 439 | 458 | 25,300 | 458 |
2020-04-06 | 418 | 441 | 417 | 435 | 14,900 | 435 |
2020-04-03 | 450 | 455 | 421 | 421 | 31,600 | 421 |
2020-04-02 | 436 | 452 | 435 | 444 | 14,100 | 444 |
2020-04-01 | 448 | 455 | 436 | 440 | 30,500 | 440 |
2020-03-31 | 445 | 452 | 436 | 436 | 30,100 | 436 |
2020-03-30 | 430 | 443 | 415 | 429 | 77,500 | 429 |
2020-03-27 | 450 | 457 | 428 | 430 | 45,200 | 430 |
2020-03-26 | 445 | 464 | 439 | 439 | 58,300 | 439 |
2020-03-25 | 450 | 476 | 438 | 476 | 51,100 | 476 |
2020-03-24 | 411 | 446 | 411 | 428 | 55,400 | 428 |
2020-03-23 | 393 | 408 | 386 | 408 | 36,500 | 408 |
2020-03-19 | 418 | 427 | 387 | 401 | 72,200 | 401 |
2020-03-18 | 427 | 440 | 409 | 416 | 53,400 | 416 |
2020-03-17 | 395 | 430 | 388 | 423 | 119,600 | 423 |
2020-03-16 | 427 | 429 | 401 | 401 | 66,400 | 401 |
2020-03-13 | 403 | 420 | 377 | 395 | 143,100 | 395 |
2020-03-12 | 463 | 496 | 449 | 451 | 126,200 | 451 |
2020-03-11 | 522 | 528 | 485 | 487 | 73,800 | 487 |
2020-03-10 | 494 | 523 | 460 | 512 | 122,300 | 512 |
2020-03-09 | 591 | 598 | 506 | 524 | 191,100 | 524 |
2020-03-06 | 621 | 621 | 600 | 605 | 83,800 | 605 |
2020-03-05 | 645 | 645 | 619 | 629 | 39,800 | 629 |
2020-03-04 | 602 | 640 | 602 | 624 | 49,000 | 624 |
2020-03-03 | 651 | 651 | 615 | 618 | 67,000 | 618 |
2020-03-02 | 604 | 662 | 600 | 635 | 74,800 | 635 |
2020-02-28 | 644 | 663 | 609 | 614 | 171,000 | 614 |
2020-02-27 | 739 | 740 | 682 | 694 | 221,400 | 694 |
2020-02-26 | 773 | 778 | 733 | 747 | 147,700 | 747 |
2020-02-25 | 735 | 806 | 735 | 782 | 190,800 | 782 |
2020-02-21 | 748 | 769 | 747 | 767 | 33,700 | 767 |
2020-02-20 | 750 | 758 | 731 | 748 | 135,500 | 748 |
2020-02-19 | 766 | 784 | 754 | 778 | 48,500 | 778 |
2020-02-18 | 789 | 789 | 747 | 759 | 124,900 | 759 |
2020-02-17 | 743 | 800 | 735 | 787 | 178,700 | 787 |
2020-02-14 | 759 | 771 | 733 | 748 | 99,200 | 748 |
2020-02-13 | 789 | 789 | 743 | 749 | 121,000 | 749 |
2020-02-12 | 802 | 812 | 768 | 777 | 118,900 | 777 |
2020-02-10 | 810 | 830 | 783 | 800 | 192,200 | 800 |
2020-02-07 | 762 | 798 | 753 | 795 | 136,700 | 795 |
2020-02-06 | 777 | 781 | 740 | 752 | 87,800 | 752 |
2020-02-05 | 802 | 808 | 770 | 778 | 131,000 | 778 |
2020-02-04 | 767 | 827 | 764 | 787 | 558,400 | 787 |
2020-02-03 | 723 | 856 | 718 | 757 | 878,900 | 757 |
2020-01-31 | 717 | 778 | 717 | 738 | 213,100 | 738 |
2020-01-30 | 754 | 775 | 715 | 722 | 129,200 | 722 |
2020-01-29 | 744 | 830 | 744 | 758 | 273,600 | 758 |
2020-01-28 | 724 | 744 | 711 | 744 | 26,900 | 744 |
2020-01-27 | 722 | 733 | 717 | 730 | 49,000 | 730 |
2020-01-24 | 740 | 750 | 736 | 743 | 42,000 | 743 |
2020-01-23 | 759 | 769 | 737 | 740 | 60,100 | 740 |
2020-01-22 | 730 | 756 | 725 | 754 | 55,500 | 754 |
2020-01-21 | 725 | 735 | 714 | 730 | 29,600 | 730 |
2020-01-20 | 723 | 729 | 718 | 718 | 15,700 | 718 |
2020-01-17 | 716 | 723 | 714 | 723 | 21,100 | 723 |
2020-01-16 | 715 | 722 | 709 | 713 | 21,000 | 713 |
2020-01-15 | 699 | 717 | 699 | 717 | 17,700 | 717 |
2020-01-14 | 700 | 711 | 699 | 704 | 24,400 | 704 |
2020-01-10 | 694 | 703 | 694 | 699 | 27,200 | 699 |
2020-01-09 | 698 | 703 | 696 | 699 | 24,300 | 699 |
2020-01-08 | 698 | 698 | 681 | 695 | 41,100 | 695 |
2020-01-07 | 697 | 716 | 697 | 700 | 72,500 | 700 |
2020-01-06 | 702 | 702 | 696 | 697 | 11,800 | 697 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→2株