2397 (株)DNAチップ研究所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	455	460	455	459	8,300	459
2022-12-29	445	453	445	453	4,000	453
2022-12-28	453	453	442	450	33,800	450
2022-12-27	445	458	442	452	17,800	452
2022-12-26	457	457	444	445	18,600	445
2022-12-23	456	459	454	459	12,500	459
2022-12-22	466	473	455	460	20,200	460
2022-12-21	478	490	461	465	18,400	465
2022-12-20	504	506	448	473	51,300	473
2022-12-19	510	514	502	505	22,300	505
2022-12-16	503	508	502	502	8,900	502
2022-12-15	503	507	503	507	8,000	507
2022-12-14	506	510	505	505	14,700	505
2022-12-13	513	513	508	510	5,100	510
2022-12-12	516	518	512	515	8,000	515
2022-12-09	506	519	500	510	9,000	510
2022-12-08	516	521	501	503	18,300	503
2022-12-07	531	534	518	519	12,800	519
2022-12-06	535	536	529	533	7,600	533
2022-12-05	540	545	536	537	2,000	537
2022-12-02	535	540	535	540	4,500	540
2022-12-01	544	544	538	544	5,500	544
2022-11-30	541	543	531	541	11,100	541
2022-11-29	541	543	540	543	8,200	543
2022-11-28	550	550	542	546	12,800	546
2022-11-25	551	555	545	552	16,500	552
2022-11-24	559	561	548	550	31,600	550
2022-11-22	564	564	549	561	32,700	561
2022-11-21	580	596	556	564	33,500	564
2022-11-18	640	643	559	559	293,400	559
2022-11-17	576	603	570	603	29,500	603
2022-11-16	558	579	552	578	25,300	578
2022-11-15	560	562	552	554	16,400	554
2022-11-14	548	561	541	556	9,100	556
2022-11-11	549	550	539	548	5,900	548
2022-11-10	547	548	539	546	2,300	546
2022-11-09	535	545	535	544	3,000	544
2022-11-08	535	536	531	532	7,100	532
2022-11-07	543	546	533	537	7,300	537
2022-11-04	549	549	541	548	10,100	548
2022-11-02	554	554	547	552	1,600	552
2022-11-01	549	555	546	553	5,000	553
2022-10-31	552	554	548	553	6,700	553
2022-10-28	562	562	550	551	12,900	551
2022-10-27	557	559	540	552	39,000	552
2022-10-26	566	566	550	551	9,000	551
2022-10-25	562	562	555	558	5,400	558
2022-10-24	565	573	563	563	4,600	563
2022-10-21	563	574	561	571	9,000	571
2022-10-20	565	575	560	567	8,600	567
2022-10-19	579	579	562	568	13,900	568
2022-10-18	581	581	570	579	2,600	579
2022-10-17	580	581	560	581	9,500	581
2022-10-14	580	583	577	579	7,700	579
2022-10-13	580	580	570	580	7,000	580
2022-10-12	562	580	562	579	5,000	579
2022-10-11	576	578	565	567	5,900	567
2022-10-07	582	585	577	580	10,000	580
2022-10-06	564	588	560	582	24,100	582
2022-10-05	552	569	552	564	9,400	564
2022-10-04	557	558	550	552	6,900	552
2022-10-03	555	556	549	551	6,200	551
2022-09-30	547	555	547	555	3,700	555
2022-09-29	557	557	550	552	8,200	552
2022-09-28	552	555	544	552	7,100	552
2022-09-27	548	560	538	558	12,200	558
2022-09-26	541	552	541	548	5,100	548
2022-09-22	556	556	550	555	1,100	555
2022-09-21	555	555	551	555	4,200	555
2022-09-20	561	561	552	559	13,400	559
2022-09-16	557	569	555	561	5,700	561
2022-09-15	562	562	557	557	4,800	557
2022-09-14	554	578	554	558	12,700	558
2022-09-13	574	574	564	566	6,900	566
2022-09-12	571	571	560	570	5,200	570
2022-09-09	556	575	556	569	26,100	569
2022-09-08	564	564	551	553	7,500	553
2022-09-07	568	568	550	563	10,500	563
2022-09-06	567	569	559	567	1,600	567
2022-09-05	550	561	540	561	8,400	561
2022-09-02	574	579	556	556	18,100	556
2022-09-01	575	575	565	570	9,100	570
2022-08-31	563	576	554	570	21,700	570
2022-08-30	561	566	560	565	5,900	565
2022-08-29	563	576	560	569	17,700	569
2022-08-26	556	573	551	573	17,300	573
2022-08-25	550	555	547	555	7,400	555
2022-08-24	547	555	543	549	16,900	549
2022-08-23	538	546	533	546	14,500	546
2022-08-22	535	538	529	538	8,900	538
2022-08-19	531	547	528	541	26,700	541
2022-08-18	529	532	525	530	4,700	530
2022-08-17	530	537	525	535	25,400	535
2022-08-16	515	531	510	525	39,400	525
2022-08-15	500	525	496	525	39,200	525
2022-08-12	500	506	499	500	12,200	500
2022-08-10	537	555	496	504	243,900	504
2022-08-09	494	501	493	499	6,300	499
2022-08-08	499	500	494	495	7,100	495
2022-08-05	499	502	493	496	3,100	496
2022-08-04	504	505	497	504	4,600	504
2022-08-03	492	505	490	505	14,000	505
2022-08-02	497	501	494	495	4,700	495
2022-08-01	501	503	497	500	2,900	500
2022-07-29	500	505	498	500	7,700	500
2022-07-28	508	508	499	499	2,800	499
2022-07-27	501	504	498	503	5,100	503
2022-07-26	497	501	492	501	10,500	501
2022-07-25	506	506	497	497	10,600	497
2022-07-22	514	515	505	510	7,400	510
2022-07-21	514	518	503	513	7,000	513
2022-07-20	523	523	511	514	6,000	514
2022-07-19	510	515	506	515	4,800	515
2022-07-15	498	514	497	510	9,500	510
2022-07-14	501	505	500	501	14,100	501
2022-07-13	503	506	497	504	13,000	504
2022-07-12	506	508	502	503	3,200	503
2022-07-11	509	512	504	506	4,400	506
2022-07-08	518	524	500	509	22,200	509
2022-07-07	534	535	516	516	16,400	516
2022-07-06	520	533	515	525	15,000	525
2022-07-05	534	535	520	524	20,200	524
2022-07-04	511	538	500	538	23,500	538
2022-07-01	502	510	502	510	12,200	510
2022-06-30	511	520	498	509	45,600	509
2022-06-29	501	537	489	526	64,300	526
2022-06-28	496	505	485	485	21,000	485
2022-06-27	488	502	477	496	19,300	496
2022-06-24	472	495	470	484	24,400	484
2022-06-23	472	472	466	472	6,400	472
2022-06-22	473	473	460	472	14,100	472
2022-06-21	443	467	443	466	13,700	466
2022-06-20	443	449	436	447	9,700	447
2022-06-17	442	451	436	441	26,100	441
2022-06-16	465	476	450	450	87,500	450
2022-06-15	543	603	464	470	783,000	470
2022-06-14	476	503	475	503	12,500	503
2022-06-13	470	483	470	480	6,100	480
2022-06-10	470	487	467	483	12,800	483
2022-06-09	487	488	470	475	16,000	475
2022-06-08	510	514	485	485	39,400	485
2022-06-07	477	508	477	508	37,600	508
2022-06-06	471	485	462	484	11,100	484
2022-06-03	449	480	444	477	48,900	477
2022-06-02	446	449	441	448	5,200	448
2022-06-01	444	448	443	447	4,500	447
2022-05-31	436	444	436	444	3,300	444
2022-05-30	432	440	429	440	9,400	440
2022-05-27	429	431	426	431	2,000	431
2022-05-26	429	432	427	430	4,800	430
2022-05-25	426	431	426	430	5,300	430
2022-05-24	429	435	429	432	3,800	432
2022-05-23	431	432	429	431	7,200	431
2022-05-20	423	433	423	432	8,700	432
2022-05-19	410	426	410	426	9,000	426
2022-05-18	408	411	408	411	1,100	411
2022-05-17	406	411	400	406	12,500	406
2022-05-16	412	415	404	408	6,600	408
2022-05-13	405	411	405	407	2,400	407
2022-05-12	406	412	405	406	6,500	406
2022-05-11	410	414	407	414	2,400	414
2022-05-10	410	412	410	410	8,700	410
2022-05-09	420	420	416	418	6,900	418
2022-05-06	427	431	421	422	4,600	422
2022-05-02	414	428	414	427	3,600	427
2022-04-28	411	430	411	430	16,800	430
2022-04-27	415	423	406	412	24,600	412
2022-04-26	436	438	422	430	12,700	430
2022-04-25	445	450	441	444	10,100	444
2022-04-22	459	460	451	452	3,600	452
2022-04-21	451	461	451	457	9,700	457
2022-04-20	451	454	450	451	2,900	451
2022-04-19	453	454	450	454	3,900	454
2022-04-18	461	461	450	454	6,300	454
2022-04-15	458	459	450	453	6,700	453
2022-04-14	450	459	448	453	3,600	453
2022-04-13	449	450	447	448	2,200	448
2022-04-12	452	452	447	448	8,600	448
2022-04-11	453	462	451	452	11,200	452
2022-04-08	460	464	456	464	6,000	464
2022-04-07	460	460	452	460	9,600	460
2022-04-06	471	472	461	463	13,900	463
2022-04-05	463	478	446	478	35,100	478
2022-04-04	461	464	451	462	15,900	462
2022-04-01	435	470	430	453	27,600	453
2022-03-31	431	436	431	435	6,300	435
2022-03-30	421	433	421	433	9,700	433
2022-03-29	425	430	423	430	5,500	430
2022-03-28	432	432	423	423	4,900	423
2022-03-25	431	435	425	433	4,600	433
2022-03-24	434	434	421	424	11,600	424
2022-03-23	433	437	432	434	9,000	434
2022-03-22	427	430	421	430	13,400	430
2022-03-18	417	423	417	423	3,800	423
2022-03-17	417	419	414	418	6,000	418
2022-03-16	418	418	412	413	6,300	413
2022-03-15	416	422	410	418	20,500	418
2022-03-14	433	433	416	416	38,100	416
2022-03-11	448	508	434	435	483,300	435
2022-03-10	428	437	428	433	6,400	433
2022-03-09	432	436	430	431	8,300	431
2022-03-08	422	436	422	436	9,400	436
2022-03-07	435	435	418	427	22,300	427
2022-03-04	434	437	422	436	20,800	436
2022-03-03	428	434	428	434	10,300	434
2022-03-02	410	428	410	428	14,900	428
2022-03-01	408	420	408	415	21,900	415
2022-02-28	402	415	401	410	41,400	410
2022-02-25	393	406	393	405	9,000	405
2022-02-24	400	407	391	391	19,300	391
2022-02-22	401	406	399	399	7,300	399
2022-02-21	400	404	397	401	11,300	401
2022-02-18	399	401	397	401	8,100	401
2022-02-17	404	406	400	400	12,300	400
2022-02-16	413	413	402	405	6,000	405
2022-02-15	400	405	400	402	6,900	402
2022-02-14	410	410	400	404	14,200	404
2022-02-10	412	415	409	410	1,700	410
2022-02-09	406	413	406	413	2,400	413
2022-02-08	410	411	406	406	1,600	406
2022-02-07	418	418	406	410	8,400	410
2022-02-04	411	418	411	418	2,700	418
2022-02-03	412	416	410	416	5,200	416
2022-02-02	406	419	406	412	15,600	412
2022-02-01	404	410	398	408	17,600	408
2022-01-31	394	404	394	403	16,200	403
2022-01-28	398	400	394	400	20,100	400
2022-01-27	400	407	397	403	25,900	403
2022-01-26	401	409	401	403	9,700	403
2022-01-25	413	413	400	405	27,000	405
2022-01-24	412	418	412	415	3,800	415
2022-01-21	413	418	412	417	7,800	417
2022-01-20	415	420	413	420	3,700	420
2022-01-19	417	419	412	415	8,300	415
2022-01-18	416	420	415	420	10,300	420
2022-01-17	430	430	416	416	23,400	416
2022-01-14	432	432	422	429	11,600	429
2022-01-13	429	436	428	436	5,100	436
2022-01-12	423	431	423	429	10,800	429
2022-01-11	428	431	426	426	8,800	426
2022-01-07	437	442	427	428	18,500	428
2022-01-06	437	449	433	437	28,400	437
2022-01-05	454	455	440	445	33,100	445
2022-01-04	461	463	452	456	20,400	456

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 [2022年度]

2397 (株)DNAチップ研究所の時系列データ [2022年度]