2397 (株)DNAチップ研究所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	444	462	441	461	33,500	461
2021-12-29	440	451	440	449	24,600	449
2021-12-28	442	448	440	445	17,500	445
2021-12-27	432	463	432	443	128,200	443
2021-12-24	443	444	428	430	81,000	430
2021-12-23	442	445	438	443	23,200	443
2021-12-22	432	447	426	444	47,700	444
2021-12-21	436	436	426	427	21,500	427
2021-12-20	445	445	427	428	44,400	428
2021-12-17	444	460	444	448	43,900	448
2021-12-16	460	468	444	451	67,500	451
2021-12-15	446	518	439	461	483,100	461
2021-12-14	449	449	425	438	20,000	438
2021-12-13	449	450	442	442	16,700	442
2021-12-10	458	463	447	450	35,000	450
2021-12-09	441	456	440	456	24,300	456
2021-12-08	428	447	428	442	35,500	442
2021-12-07	425	429	420	428	14,200	428
2021-12-06	426	426	417	417	14,300	417
2021-12-03	417	428	406	426	59,500	426
2021-12-02	418	427	404	415	57,700	415
2021-12-01	436	444	400	418	149,700	418
2021-11-30	458	469	439	444	64,700	444
2021-11-29	480	489	454	456	42,400	456
2021-11-26	500	500	482	488	65,600	488
2021-11-25	505	507	496	500	35,300	500
2021-11-24	512	513	506	507	10,700	507
2021-11-22	512	515	510	513	11,000	513
2021-11-19	514	519	511	512	15,200	512
2021-11-18	525	525	515	519	25,300	519
2021-11-17	530	530	518	529	23,700	529
2021-11-16	531	534	521	534	12,900	534
2021-11-15	523	535	515	534	21,600	534
2021-11-12	508	521	508	519	9,700	519
2021-11-11	506	511	506	506	8,600	506
2021-11-10	500	521	500	511	16,400	511
2021-11-09	527	527	500	501	68,400	501
2021-11-08	535	536	528	529	18,800	529
2021-11-05	532	533	528	530	13,300	530
2021-11-04	534	537	528	537	18,600	537
2021-11-02	541	541	527	529	52,900	529
2021-11-01	557	561	538	540	70,000	540
2021-10-29	620	620	550	551	448,500	551
2021-10-28	600	601	591	595	12,100	595
2021-10-27	610	613	602	607	15,100	607
2021-10-26	590	617	584	609	43,400	609
2021-10-25	570	589	570	589	22,400	589
2021-10-22	566	573	556	573	24,100	573
2021-10-21	576	604	573	573	105,300	573
2021-10-20	556	572	556	566	50,500	566
2021-10-19	565	573	563	565	44,900	565
2021-10-18	562	578	559	571	26,200	571
2021-10-15	548	560	548	559	14,500	559
2021-10-14	548	550	539	550	12,400	550
2021-10-13	561	565	548	548	9,200	548
2021-10-12	554	561	550	560	10,800	560
2021-10-11	544	556	544	555	12,400	555
2021-10-08	537	544	537	543	7,800	543
2021-10-07	534	542	530	531	16,400	531
2021-10-06	548	550	531	533	16,100	533
2021-10-05	551	551	524	538	38,200	538
2021-10-04	558	562	550	550	16,600	550
2021-10-01	560	566	552	559	21,200	559
2021-09-30	566	569	560	563	14,400	563
2021-09-29	567	572	560	566	28,200	566
2021-09-28	585	587	572	576	15,700	576
2021-09-27	591	591	584	587	13,200	587
2021-09-24	595	599	590	595	12,600	595
2021-09-22	579	591	568	589	47,400	589
2021-09-21	564	567	553	565	25,700	565
2021-09-17	569	576	568	574	19,300	574
2021-09-16	587	590	566	568	47,700	568
2021-09-15	602	602	591	592	27,200	592
2021-09-14	605	607	600	604	13,000	604
2021-09-13	602	606	594	605	13,800	605
2021-09-10	608	608	598	605	9,000	605
2021-09-09	603	605	596	605	7,100	605
2021-09-08	608	609	602	607	9,500	607
2021-09-07	600	610	600	608	29,100	608
2021-09-06	597	599	591	599	10,400	599
2021-09-03	594	596	585	592	14,600	592
2021-09-02	592	597	589	594	15,500	594
2021-09-01	577	599	577	594	23,700	594
2021-08-31	573	581	567	577	13,500	577
2021-08-30	571	581	571	575	13,800	575
2021-08-27	569	575	564	571	24,800	571
2021-08-26	545	570	545	566	33,100	566
2021-08-25	547	562	545	554	44,600	554
2021-08-24	549	555	544	545	36,600	545
2021-08-23	578	580	518	547	157,700	547
2021-08-20	606	612	560	568	133,300	568
2021-08-19	605	619	605	612	33,800	612
2021-08-18	620	629	606	623	28,700	623
2021-08-17	622	636	620	620	13,400	620
2021-08-16	642	642	619	619	42,900	619
2021-08-13	649	653	639	647	18,800	647
2021-08-12	645	649	640	649	10,200	649
2021-08-11	630	650	630	650	22,600	650
2021-08-10	614	634	608	631	15,800	631
2021-08-06	603	617	590	607	47,500	607
2021-08-05	632	642	603	603	90,000	603
2021-08-04	649	652	630	631	40,200	631
2021-08-03	658	660	648	648	55,300	648
2021-08-02	675	694	658	661	86,900	661
2021-07-30	669	674	664	667	25,900	667
2021-07-29	668	678	668	674	10,900	674
2021-07-28	680	680	665	666	23,500	666
2021-07-27	671	688	671	683	17,700	683
2021-07-26	672	685	672	681	24,500	681
2021-07-21	678	678	668	672	22,500	672
2021-07-20	670	675	667	673	14,800	673
2021-07-19	680	680	670	672	13,500	672
2021-07-16	677	683	669	679	18,500	679
2021-07-15	690	706	679	679	83,800	679
2021-07-14	682	688	682	685	9,000	685
2021-07-13	686	692	684	685	22,800	685
2021-07-12	686	686	681	686	8,700	686
2021-07-09	673	688	673	686	27,700	686
2021-07-08	689	690	680	681	21,700	681
2021-07-07	686	695	685	689	16,000	689
2021-07-06	689	692	683	689	12,300	689
2021-07-05	698	698	687	687	10,500	687
2021-07-02	686	700	685	689	23,100	689
2021-07-01	687	691	680	687	12,600	687
2021-06-30	690	695	686	692	22,700	692
2021-06-29	686	700	667	693	47,400	693
2021-06-28	672	693	670	689	28,100	689
2021-06-25	673	676	671	672	16,200	672
2021-06-24	678	678	672	672	14,400	672
2021-06-23	676	683	673	678	30,700	678
2021-06-22	675	686	675	686	21,600	686
2021-06-21	676	685	667	672	55,500	672
2021-06-18	690	693	682	690	27,600	690
2021-06-17	692	695	685	689	22,800	689
2021-06-16	695	695	687	690	25,200	690
2021-06-15	692	695	687	695	19,200	695
2021-06-14	696	696	686	695	19,700	695
2021-06-11	688	700	688	694	17,600	694
2021-06-10	691	696	686	688	38,900	688
2021-06-09	684	705	683	700	55,000	700
2021-06-08	688	705	680	683	63,300	683
2021-06-07	679	685	663	678	61,700	678
2021-06-04	685	687	677	677	34,900	677
2021-06-03	686	689	682	685	23,400	685
2021-06-02	694	701	686	686	27,200	686
2021-06-01	695	695	685	693	32,300	693
2021-05-31	701	705	690	692	36,900	692
2021-05-28	702	706	698	706	18,100	706
2021-05-27	702	705	700	702	22,800	702
2021-05-26	700	708	694	703	32,300	703
2021-05-25	704	709	694	706	60,900	706
2021-05-24	720	720	688	688	97,300	688
2021-05-21	716	719	710	710	13,900	710
2021-05-20	705	718	702	714	23,500	714
2021-05-19	703	718	698	712	52,100	712
2021-05-18	692	710	690	707	35,000	707
2021-05-17	707	707	678	685	74,000	685
2021-05-14	697	711	696	707	42,100	707
2021-05-13	700	709	683	694	56,700	694
2021-05-12	733	736	697	708	136,500	708
2021-05-11	748	760	734	736	72,300	736
2021-05-10	757	765	744	748	61,400	748
2021-05-07	742	750	738	748	32,700	748
2021-05-06	765	768	739	740	78,100	740
2021-04-30	744	780	744	775	134,800	775
2021-04-28	728	754	726	746	82,300	746
2021-04-27	723	740	718	733	110,400	733
2021-04-26	717	761	701	719	344,400	719
2021-04-23	747	783	716	725	413,300	725
2021-04-22	755	774	737	756	420,200	756
2021-04-21	810	851	756	781	2,169,500	781
2021-04-20	761	925	737	795	4,938,700	795
2021-04-19	685	785	683	785	711,700	785
2021-04-16	685	689	681	685	15,500	685
2021-04-15	682	691	682	686	19,400	686
2021-04-14	693	696	685	690	29,000	690
2021-04-13	699	702	694	700	13,300	700
2021-04-12	699	701	692	694	17,300	694
2021-04-09	694	706	693	694	30,000	694
2021-04-08	702	706	692	698	22,800	698
2021-04-07	699	707	697	702	21,800	702
2021-04-06	714	714	697	701	26,300	701
2021-04-05	712	715	707	714	18,700	714
2021-04-02	708	719	705	710	33,200	710
2021-04-01	700	708	699	705	18,700	705
2021-03-31	688	704	688	704	27,300	704
2021-03-30	686	701	686	688	22,200	688
2021-03-29	701	703	685	686	44,000	686
2021-03-26	682	708	682	701	52,500	701
2021-03-25	681	696	675	685	56,300	685
2021-03-24	693	694	675	685	76,100	685
2021-03-23	708	713	694	699	40,300	699
2021-03-22	709	716	701	706	34,400	706
2021-03-19	708	714	703	708	32,700	708
2021-03-18	714	724	713	717	27,900	717
2021-03-17	715	723	707	713	28,600	713
2021-03-16	729	729	715	715	20,000	715
2021-03-15	732	732	722	723	21,800	723
2021-03-12	731	749	723	735	54,400	735
2021-03-11	722	736	716	727	22,700	727
2021-03-10	730	735	717	720	22,300	720
2021-03-09	698	729	691	723	109,900	723
2021-03-08	690	707	684	698	31,300	698
2021-03-05	700	701	665	682	184,700	682
2021-03-04	705	712	693	709	61,500	709
2021-03-03	708	724	705	712	36,300	712
2021-03-02	707	726	699	708	56,900	708
2021-03-01	695	709	689	703	60,600	703
2021-02-26	696	709	687	700	57,400	700
2021-02-25	706	714	700	705	42,000	705
2021-02-24	730	730	703	705	44,400	705
2021-02-22	709	730	709	718	24,400	718
2021-02-19	725	728	703	707	69,200	707
2021-02-18	767	767	726	733	38,100	733
2021-02-17	725	756	718	756	47,100	756
2021-02-16	743	747	718	719	79,100	719
2021-02-15	755	763	745	747	46,300	747
2021-02-12	769	771	755	766	16,700	766
2021-02-10	760	773	751	769	22,100	769
2021-02-09	787	787	761	769	33,900	769
2021-02-08	787	793	769	775	51,600	775
2021-02-05	757	794	751	791	76,100	791
2021-02-04	751	762	745	759	55,500	759
2021-02-03	752	765	747	751	62,300	751
2021-02-02	731	763	731	763	42,700	763
2021-02-01	711	736	708	735	46,800	735
2021-01-29	739	765	707	722	152,900	722
2021-01-28	730	748	730	738	92,500	738
2021-01-27	770	783	750	758	96,600	758
2021-01-26	784	784	758	777	101,700	777
2021-01-25	735	794	731	784	161,300	784
2021-01-22	720	740	711	723	142,200	723
2021-01-21	706	734	705	734	129,600	734
2021-01-20	708	712	693	703	68,200	703
2021-01-19	700	711	690	710	118,700	710
2021-01-18	678	701	669	697	115,100	697
2021-01-15	732	789	671	672	566,600	672
2021-01-14	707	714	691	693	101,500	693
2021-01-13	680	697	674	697	51,000	697
2021-01-12	693	696	679	681	47,800	681
2021-01-08	674	686	668	683	46,700	683
2021-01-07	668	673	665	667	32,300	667
2021-01-06	656	671	655	667	46,000	667
2021-01-05	655	663	645	654	51,600	654
2021-01-04	660	666	636	648	46,200	648

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

2397 (株)DNAチップ研究所 の時系列データ [2021年度]

2397 (株)DNAチップ研究所の時系列データ [2021年度]