7775 大研医器(株) 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
2022-11-2846446546346333,500463
2022-11-2546246246046241,300462
2022-11-2445846145846045,300460
2022-11-2245445845445634,600456
2022-11-2145545845345343,600453
2022-11-1845245545245341,900453
2022-11-1745345445145237,400452
2022-11-1645545545145135,700451
2022-11-1545745745445446,300454
2022-11-1446046045745725,100457
2022-11-1146246345946257,900462
2022-11-1046046145845819,500458
2022-11-0946046145946121,900461
2022-11-0845946245945932,100459
2022-11-0746046045345742,100457
2022-11-0446046045445454,500454
2022-11-02463468460461195,200461
2022-11-0146146746146261,400462
2022-10-3145846445646095,100460
2022-10-28450454446450195,900450
2022-10-2745345645145540,500455
2022-10-2645845845345448,900454
2022-10-2544745344445281,100452
2022-10-24453453443443171,600443
2022-10-2145445745045529,000455
2022-10-2045045844945753,800457
2022-10-1945445445145446,000454
2022-10-1845345645245550,500455
2022-10-17455455449451104,000451
2022-10-1445445845145564,800455
2022-10-1345945945245273,700452
2022-10-1246246345946370,500463
2022-10-1146746946246460,800464
2022-10-0746847546847237,700472
2022-10-0647247647147245,200472
2022-10-0547147346847347,900473
2022-10-0446847146647134,100471
2022-10-0346646646146340,100463
2022-09-3046546846446641,400466
2022-09-2947047046546742,400467
2022-09-2846647546547591,700475
2022-09-2746947246646640,600466
2022-09-2647047246746779,400467
2022-09-2247347547047051,400470
2022-09-2147347447147324,500473
2022-09-2047647847347437,500474
2022-09-1647747847547527,100475
2022-09-1548248247748229,400482
2022-09-1448048347748034,100480
2022-09-1348448548148542,700485
2022-09-1248848848348562,400485
2022-09-09482487480482111,000482
2022-09-0847447847347856,800478
2022-09-0747447447047234,100472
2022-09-0647847947447448,800474
2022-09-0547547747347437,400474
2022-09-0247448047047979,600479
2022-09-0147547647247246,600472
2022-08-3147547847447736,400477
2022-08-3047447647347520,800475
2022-08-2947447447147242,800472
2022-08-2647347747347668,100476
2022-08-2547247447047441,200474
2022-08-2447047246847267,100472
2022-08-2346847046747071,100470
2022-08-22471471468470119,600470
2022-08-1947247447047361,700473
2022-08-1847247447147367,600473
2022-08-17473476471474102,300474
2022-08-16469474466473115,500473
2022-08-1546946946646781,300467
2022-08-12470470467469131,500469
2022-08-1046747046647069,700470
2022-08-0947047046846851,100468
2022-08-08471472468469132,700469
2022-08-0547647647347490,900474
2022-08-0447747847547654,500476
2022-08-0347847847647648,000476
2022-08-0247948047747731,600477
2022-08-0148048047748081,600480
2022-07-2948248347847951,900479
2022-07-2848048247848267,600482
2022-07-2748048047847946,500479
2022-07-2648348347848089,900480
2022-07-2548148247948229,600482
2022-07-2248048247848248,200482
2022-07-2148048247848141,700481
2022-07-2048048147648065,700480
2022-07-1947848047648034,600480
2022-07-1547948147847832,600478
2022-07-1447948147848120,200481
2022-07-1348148247848128,100481
2022-07-1248248347848335,500483
2022-07-1148048347848264,000482
2022-07-0848248447847867,200478
2022-07-0748348347848334,300483
2022-07-06485491478481133,700481
2022-07-0548749048548833,500488
2022-07-0449249248749111,300491
2022-07-0148748948648815,900488
2022-06-3049049248748729,800487
2022-06-2948949148749050,800490
2022-06-2848849148749025,300490
2022-06-2748949148648831,100488
2022-06-2449349348848828,000488
2022-06-2349049048849017,500490
2022-06-2249449548548828,700488
2022-06-2148749248749222,700492
2022-06-2049149148548523,500485
2022-06-1748349048148636,900486
2022-06-16500500487489123,700489
2022-06-1549650049449445,600494
2022-06-1449649949649636,700496
2022-06-1349850149750041,900500
2022-06-1050150349949987,400499
2022-06-0950150650050640,100506
2022-06-0850851050450651,200506
2022-06-0750951150450626,600506
2022-06-0650751750651328,000513
2022-06-0351651650350831,400508
2022-06-0252152150851427,000514
2022-06-0152352451952322,000523
2022-05-3152252551652329,300523
2022-05-3051052750552768,700527
2022-05-2750450450050312,400503
2022-05-2650050249949944,100499
2022-05-2550550750050230,900502
2022-05-2450350549750127,200501
2022-05-2350451050450814,800508
2022-05-205005045005049,800504
2022-05-1949850749750319,600503
2022-05-1850750750150326,100503
2022-05-1751651649249499,500494
2022-05-1651652351251527,000515
2022-05-1350751750651423,100514
2022-05-1250250950250713,700507
2022-05-115025085025067,600506
2022-05-1050750950250513,000505
2022-05-0951551550950918,300509
2022-05-0651752051251721,200517
2022-05-0251252051152013,500520
2022-04-2851851851051520,600515
2022-04-2750151749951746,600517
2022-04-265085085015029,800502
2022-04-2550550850150117,400501
2022-04-2250751350751013,600510
2022-04-2152052351451523,900515
2022-04-2051952351351920,700519
2022-04-1951352050951721,600517
2022-04-1850852050851532,200515
2022-04-1551051050250516,300505
2022-04-1451651651151515,400515
2022-04-1349552049452080,400520
2022-04-1249850049449725,800497
2022-04-1150350449850237,000502
2022-04-0850750750050623,100506
2022-04-0751051050150227,600502
2022-04-0651251751051215,200512
2022-04-0551951951351418,300514
2022-04-0451551751151316,400513
2022-04-0151151350951015,100510
2022-03-3151551951051025,800510
2022-03-3051552151152123,800521
2022-03-2952052851852471,500524
2022-03-2852952951951967,900519
2022-03-2553353352652919,400529
2022-03-2452353352153319,600533
2022-03-2352152651852429,600524
2022-03-2252852851251839,600518
2022-03-1851052250852227,000522
2022-03-1751051751051045,300510
2022-03-1650951250650728,400507
2022-03-1551051650750761,100507
2022-03-1450050950050238,000502
2022-03-1151252050550559,000505
2022-03-1051452651452523,800525
2022-03-0951451650550522,800505
2022-03-0851852451251619,800516
2022-03-0752052051251524,600515
2022-03-0452253152152315,400523
2022-03-0352652952252215,200522
2022-03-0253153352752812,200528
2022-03-0153153553053423,600534
2022-02-2853053052353017,100530
2022-02-2553253252253015,000530
2022-02-2452953452052834,500528
2022-02-2252353252052730,800527
2022-02-2152553352352720,800527
2022-02-185265305255277,700527
2022-02-1752953352553116,800531
2022-02-1653453452752912,500529
2022-02-1552953452252221,000522
2022-02-1453653652752928,000529
2022-02-1053653953253918,000539
2022-02-0953453752953221,800532
2022-02-0852753852552520,000525
2022-02-0752053052052728,500527
2022-02-0452052952052121,000521
2022-02-0352452952052032,200520
2022-02-0251953351952540,800525
2022-02-0152352752052210,000522
2022-01-3152052551952319,300523
2022-01-2851252251151917,400519
2022-01-2752052151051050,700510
2022-01-2651952551951911,100519
2022-01-2552652651651921,900519
2022-01-2452752951852910,300529
2022-01-2151852551652526,200525
2022-01-2052053051852128,500521
2022-01-1952552851651843,200518
2022-01-1853553552552525,300525
2022-01-1753053252653021,800530
2022-01-1454154152852873,700528
2022-01-1355155254154128,100541
2022-01-1254855454655222,300552
2022-01-1154554754154617,300546
2022-01-0754354753854331,600543
2022-01-0654855353853851,300538
2022-01-0555855955155419,900554
2022-01-0456456455256015,500560

分割・併合履歴 : [2014-11-13]1株→2株 [2013-06-26]1株→2株 [2009-09-25]1株→2株