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
2022-05-1350751750651423,100514
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