7775 大研医器(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,105 | 1,124 | 1,105 | 1,111 | 5,900 | 277.75 |
| 2009-12-29 | 1,102 | 1,121 | 1,102 | 1,113 | 10,900 | 278.25 |
| 2009-12-28 | 1,155 | 1,160 | 1,103 | 1,115 | 12,600 | 278.75 |
| 2009-12-25 | 1,165 | 1,170 | 1,151 | 1,155 | 22,100 | 288.75 |
| 2009-12-24 | 1,177 | 1,183 | 1,161 | 1,167 | 13,900 | 291.75 |
| 2009-12-22 | 1,188 | 1,188 | 1,174 | 1,184 | 7,700 | 296 |
| 2009-12-21 | 1,180 | 1,194 | 1,175 | 1,189 | 3,100 | 297.25 |
| 2009-12-18 | 1,180 | 1,190 | 1,180 | 1,181 | 6,800 | 295.25 |
| 2009-12-17 | 1,198 | 1,200 | 1,187 | 1,188 | 6,700 | 297 |
| 2009-12-16 | 1,194 | 1,209 | 1,185 | 1,191 | 7,600 | 297.75 |
| 2009-12-15 | 1,227 | 1,227 | 1,180 | 1,214 | 5,100 | 303.50 |
| 2009-12-14 | 1,229 | 1,230 | 1,202 | 1,228 | 2,500 | 307 |
| 2009-12-11 | 1,201 | 1,220 | 1,195 | 1,220 | 3,600 | 305 |
| 2009-12-10 | 1,206 | 1,230 | 1,200 | 1,200 | 12,300 | 300 |
| 2009-12-09 | 1,229 | 1,234 | 1,205 | 1,206 | 9,500 | 301.50 |
| 2009-12-08 | 1,259 | 1,259 | 1,160 | 1,230 | 12,800 | 307.50 |
| 2009-12-07 | 1,252 | 1,270 | 1,241 | 1,270 | 1,800 | 317.50 |
| 2009-12-04 | 1,256 | 1,274 | 1,240 | 1,241 | 5,400 | 310.25 |
| 2009-12-03 | 1,256 | 1,277 | 1,225 | 1,255 | 10,800 | 313.75 |
| 2009-12-02 | 1,267 | 1,267 | 1,225 | 1,242 | 8,600 | 310.50 |
| 2009-12-01 | 1,245 | 1,248 | 1,225 | 1,247 | 3,300 | 311.75 |
| 2009-11-30 | 1,187 | 1,234 | 1,187 | 1,220 | 15,900 | 305 |
| 2009-11-27 | 1,255 | 1,269 | 1,177 | 1,177 | 28,900 | 294.25 |
| 2009-11-26 | 1,280 | 1,280 | 1,250 | 1,271 | 3,700 | 317.75 |
| 2009-11-25 | 1,310 | 1,310 | 1,245 | 1,250 | 5,600 | 312.50 |
| 2009-11-24 | 1,229 | 1,267 | 1,229 | 1,230 | 6,300 | 307.50 |
| 2009-11-20 | 1,249 | 1,290 | 1,249 | 1,269 | 12,100 | 317.25 |
| 2009-11-19 | 1,299 | 1,300 | 1,261 | 1,274 | 9,800 | 318.50 |
| 2009-11-18 | 1,279 | 1,290 | 1,258 | 1,290 | 30,500 | 322.50 |
| 2009-11-17 | 1,365 | 1,369 | 1,280 | 1,288 | 18,700 | 322 |
| 2009-11-16 | 1,384 | 1,390 | 1,326 | 1,340 | 12,700 | 335 |
| 2009-11-13 | 1,415 | 1,436 | 1,397 | 1,420 | 42,100 | 355 |
| 2009-11-12 | 1,413 | 1,420 | 1,400 | 1,400 | 51,700 | 350 |
| 2009-11-11 | 1,350 | 1,419 | 1,340 | 1,419 | 89,100 | 354.75 |
| 2009-11-10 | 1,207 | 1,325 | 1,207 | 1,325 | 53,900 | 331.25 |
| 2009-11-09 | 1,250 | 1,253 | 1,201 | 1,203 | 31,400 | 300.75 |
| 2009-11-06 | 1,300 | 1,300 | 1,253 | 1,253 | 23,400 | 313.25 |
| 2009-11-05 | 1,300 | 1,300 | 1,221 | 1,294 | 23,800 | 323.50 |
| 2009-11-04 | 1,330 | 1,331 | 1,299 | 1,320 | 18,700 | 330 |
| 2009-11-02 | 1,375 | 1,414 | 1,321 | 1,330 | 25,800 | 332.50 |
| 2009-10-30 | 1,417 | 1,417 | 1,372 | 1,406 | 24,100 | 351.50 |
| 2009-10-29 | 1,350 | 1,416 | 1,345 | 1,402 | 33,300 | 350.50 |
| 2009-10-28 | 1,431 | 1,442 | 1,394 | 1,404 | 29,800 | 351 |
| 2009-10-27 | 1,442 | 1,459 | 1,413 | 1,429 | 41,800 | 357.25 |
| 2009-10-26 | 1,437 | 1,458 | 1,402 | 1,454 | 60,000 | 363.50 |
| 2009-10-23 | 1,425 | 1,449 | 1,416 | 1,420 | 32,300 | 355 |
| 2009-10-22 | 1,400 | 1,439 | 1,398 | 1,405 | 62,500 | 351.25 |
| 2009-10-21 | 1,390 | 1,430 | 1,351 | 1,430 | 64,000 | 357.50 |
| 2009-10-20 | 1,369 | 1,395 | 1,350 | 1,380 | 32,400 | 345 |
| 2009-10-19 | 1,345 | 1,400 | 1,331 | 1,369 | 29,400 | 342.25 |
| 2009-10-16 | 1,365 | 1,390 | 1,345 | 1,365 | 12,100 | 341.25 |
| 2009-10-15 | 1,345 | 1,400 | 1,345 | 1,372 | 37,100 | 343 |
| 2009-10-14 | 1,380 | 1,400 | 1,325 | 1,360 | 46,900 | 340 |
| 2009-10-13 | 1,350 | 1,378 | 1,302 | 1,366 | 35,400 | 341.50 |
| 2009-10-09 | 1,257 | 1,328 | 1,250 | 1,323 | 35,400 | 330.75 |
| 2009-10-08 | 1,230 | 1,297 | 1,222 | 1,250 | 36,900 | 312.50 |
| 2009-10-07 | 1,252 | 1,310 | 1,242 | 1,242 | 41,300 | 310.50 |
| 2009-10-06 | 1,285 | 1,300 | 1,250 | 1,251 | 21,000 | 312.75 |
| 2009-10-05 | 1,364 | 1,365 | 1,201 | 1,270 | 42,200 | 317.50 |
| 2009-10-02 | 1,288 | 1,394 | 1,285 | 1,367 | 61,600 | 341.75 |
| 2009-10-01 | 1,390 | 1,400 | 1,333 | 1,368 | 30,400 | 342 |
| 2009-09-30 | 1,380 | 1,395 | 1,307 | 1,359 | 35,000 | 339.75 |
| 2009-09-29 | 1,420 | 1,452 | 1,388 | 1,400 | 19,900 | 350 |
| 2009-09-28 | 1,450 | 1,453 | 1,380 | 1,420 | 51,200 | 355 |
| 2009-09-25 | 1,464 | 1,488 | 1,430 | 1,455 | 105,400 | 363.75 |
| 2009-09-24 | 2,855 | 2,910 | 2,810 | 2,910 | 81,200 | 363.75 |
| 2009-09-18 | 2,750 | 2,870 | 2,740 | 2,845 | 82,700 | 355.63 |
| 2009-09-17 | 2,780 | 2,795 | 2,700 | 2,720 | 34,100 | 340 |
| 2009-09-16 | 2,750 | 2,805 | 2,700 | 2,800 | 94,000 | 350 |
| 2009-09-15 | 2,585 | 2,585 | 2,410 | 2,510 | 19,900 | 313.75 |
| 2009-09-14 | 2,610 | 2,635 | 2,570 | 2,580 | 8,600 | 322.50 |
| 2009-09-11 | 2,645 | 2,650 | 2,610 | 2,610 | 9,600 | 326.25 |
| 2009-09-10 | 2,600 | 2,640 | 2,590 | 2,610 | 11,300 | 326.25 |
| 2009-09-09 | 2,630 | 2,640 | 2,585 | 2,630 | 12,400 | 328.75 |
| 2009-09-08 | 2,645 | 2,645 | 2,600 | 2,630 | 19,400 | 328.75 |
| 2009-09-07 | 2,695 | 2,720 | 2,565 | 2,610 | 31,200 | 326.25 |
| 2009-09-04 | 2,870 | 2,870 | 2,725 | 2,730 | 68,300 | 341.25 |
| 2009-09-03 | 2,660 | 2,900 | 2,620 | 2,875 | 142,700 | 359.38 |
| 2009-09-02 | 2,620 | 2,650 | 2,575 | 2,580 | 26,500 | 322.50 |
| 2009-09-01 | 2,600 | 2,640 | 2,550 | 2,635 | 43,400 | 329.38 |
| 2009-08-31 | 2,570 | 2,660 | 2,565 | 2,610 | 30,200 | 326.25 |
| 2009-08-28 | 2,600 | 2,635 | 2,510 | 2,565 | 42,100 | 320.63 |
| 2009-08-27 | 2,680 | 2,690 | 2,500 | 2,525 | 30,800 | 315.63 |
| 2009-08-26 | 2,680 | 2,720 | 2,610 | 2,640 | 49,800 | 330 |
| 2009-08-25 | 2,660 | 2,670 | 2,460 | 2,580 | 95,700 | 322.50 |
| 2009-08-24 | 2,940 | 2,940 | 2,740 | 2,740 | 93,600 | 342.50 |
| 2009-08-21 | 2,700 | 2,920 | 2,600 | 2,835 | 137,100 | 354.38 |
| 2009-08-20 | 2,495 | 2,700 | 2,475 | 2,695 | 136,900 | 336.88 |
| 2009-08-19 | 2,400 | 2,490 | 2,365 | 2,425 | 102,000 | 303.13 |
| 2009-08-18 | 2,050 | 2,280 | 2,050 | 2,250 | 142,700 | 281.25 |
| 2009-08-17 | 1,967 | 2,020 | 1,960 | 1,980 | 12,900 | 247.50 |
| 2009-08-14 | 2,000 | 2,005 | 1,966 | 1,991 | 7,200 | 248.88 |
| 2009-08-13 | 1,983 | 2,000 | 1,962 | 1,994 | 9,200 | 249.25 |
| 2009-08-12 | 2,000 | 2,015 | 1,960 | 1,962 | 26,800 | 245.25 |
| 2009-08-11 | 1,950 | 1,995 | 1,932 | 1,995 | 22,900 | 249.38 |
| 2009-08-10 | 1,940 | 1,960 | 1,921 | 1,948 | 10,800 | 243.50 |
| 2009-08-07 | 1,930 | 1,984 | 1,930 | 1,931 | 8,800 | 241.38 |
| 2009-08-06 | 1,927 | 1,980 | 1,920 | 1,960 | 8,400 | 245 |
| 2009-08-05 | 1,960 | 1,990 | 1,911 | 1,956 | 14,800 | 244.50 |
| 2009-08-04 | 2,000 | 2,025 | 1,980 | 2,000 | 18,600 | 250 |
| 2009-08-03 | 2,040 | 2,040 | 1,990 | 2,025 | 17,000 | 253.13 |
| 2009-07-31 | 1,950 | 2,040 | 1,901 | 2,000 | 84,100 | 250 |
| 2009-07-30 | 1,962 | 2,020 | 1,940 | 1,950 | 46,100 | 243.75 |
| 2009-07-29 | 1,900 | 2,020 | 1,900 | 1,970 | 52,000 | 246.25 |
| 2009-07-28 | 1,905 | 1,920 | 1,860 | 1,895 | 16,800 | 236.88 |
| 2009-07-27 | 1,848 | 1,945 | 1,846 | 1,935 | 35,700 | 241.88 |
| 2009-07-24 | 1,844 | 1,850 | 1,810 | 1,838 | 14,900 | 229.75 |
| 2009-07-23 | 1,800 | 1,814 | 1,780 | 1,814 | 13,000 | 226.75 |
| 2009-07-22 | 1,809 | 1,820 | 1,756 | 1,800 | 26,900 | 225 |
| 2009-07-21 | 1,800 | 1,820 | 1,768 | 1,785 | 15,600 | 223.13 |
| 2009-07-17 | 1,763 | 1,800 | 1,700 | 1,745 | 17,400 | 218.13 |
| 2009-07-16 | 1,810 | 1,850 | 1,781 | 1,790 | 20,800 | 223.75 |
| 2009-07-15 | 1,850 | 1,885 | 1,750 | 1,820 | 20,800 | 227.50 |
| 2009-07-14 | 1,820 | 1,900 | 1,786 | 1,850 | 27,500 | 231.25 |
| 2009-07-13 | 1,999 | 1,999 | 1,699 | 1,760 | 62,400 | 220 |
| 2009-07-10 | 2,020 | 2,020 | 1,951 | 1,999 | 60,000 | 249.88 |
| 2009-07-09 | 1,829 | 2,080 | 1,825 | 1,961 | 79,000 | 245.13 |
| 2009-07-08 | 1,981 | 1,981 | 1,811 | 1,872 | 126,200 | 234 |
| 2009-07-07 | 1,825 | 1,975 | 1,795 | 1,973 | 168,700 | 246.63 |
| 2009-07-06 | 1,665 | 1,675 | 1,630 | 1,675 | 135,500 | 209.38 |
| 2009-07-03 | 1,427 | 1,500 | 1,427 | 1,475 | 11,700 | 184.38 |
| 2009-07-02 | 1,450 | 1,486 | 1,430 | 1,467 | 35,000 | 183.38 |
| 2009-07-01 | 1,370 | 1,450 | 1,370 | 1,418 | 22,500 | 177.25 |
| 2009-06-30 | 1,385 | 1,385 | 1,365 | 1,370 | 14,900 | 171.25 |
| 2009-06-29 | 1,420 | 1,422 | 1,370 | 1,380 | 10,700 | 172.50 |
| 2009-06-26 | 1,429 | 1,438 | 1,400 | 1,400 | 13,700 | 175 |
| 2009-06-25 | 1,400 | 1,400 | 1,370 | 1,390 | 6,700 | 173.75 |
| 2009-06-24 | 1,425 | 1,425 | 1,387 | 1,420 | 11,100 | 177.50 |
| 2009-06-23 | 1,425 | 1,463 | 1,421 | 1,430 | 18,100 | 178.75 |
| 2009-06-22 | 1,490 | 1,490 | 1,450 | 1,470 | 20,900 | 183.75 |
| 2009-06-19 | 1,400 | 1,425 | 1,375 | 1,425 | 12,800 | 178.13 |
| 2009-06-18 | 1,370 | 1,440 | 1,360 | 1,385 | 9,500 | 173.13 |
| 2009-06-17 | 1,345 | 1,362 | 1,335 | 1,362 | 11,800 | 170.25 |
| 2009-06-16 | 1,350 | 1,367 | 1,341 | 1,360 | 15,100 | 170 |
| 2009-06-15 | 1,400 | 1,400 | 1,350 | 1,361 | 16,400 | 170.13 |
| 2009-06-12 | 1,396 | 1,410 | 1,390 | 1,390 | 9,800 | 173.75 |
| 2009-06-11 | 1,455 | 1,455 | 1,359 | 1,389 | 22,700 | 173.63 |
| 2009-06-10 | 1,400 | 1,440 | 1,350 | 1,440 | 11,300 | 180 |
| 2009-06-09 | 1,414 | 1,415 | 1,360 | 1,390 | 19,700 | 173.75 |
| 2009-06-08 | 1,500 | 1,500 | 1,400 | 1,440 | 12,700 | 180 |
| 2009-06-05 | 1,531 | 1,540 | 1,470 | 1,499 | 50,800 | 187.38 |
| 2009-06-04 | 1,390 | 1,549 | 1,380 | 1,481 | 113,900 | 185.13 |
| 2009-06-03 | 1,300 | 1,368 | 1,300 | 1,350 | 48,600 | 168.75 |
| 2009-06-02 | 1,232 | 1,316 | 1,232 | 1,300 | 35,200 | 162.50 |
| 2009-06-01 | 1,238 | 1,335 | 1,230 | 1,240 | 40,400 | 155 |
| 2009-05-29 | 1,250 | 1,250 | 1,202 | 1,238 | 39,800 | 154.75 |
| 2009-05-28 | 1,249 | 1,269 | 1,219 | 1,230 | 44,300 | 153.75 |
| 2009-05-27 | 1,131 | 1,270 | 1,130 | 1,269 | 50,700 | 158.63 |
| 2009-05-26 | 1,143 | 1,143 | 1,125 | 1,130 | 13,500 | 141.25 |
| 2009-05-25 | 1,140 | 1,140 | 1,127 | 1,133 | 10,100 | 141.63 |
| 2009-05-22 | 1,148 | 1,149 | 1,130 | 1,133 | 24,600 | 141.63 |
| 2009-05-21 | 1,159 | 1,159 | 1,150 | 1,152 | 4,600 | 144 |
| 2009-05-20 | 1,175 | 1,185 | 1,130 | 1,160 | 25,300 | 145 |
| 2009-05-19 | 1,150 | 1,168 | 1,142 | 1,142 | 23,400 | 142.75 |
| 2009-05-18 | 1,182 | 1,195 | 1,133 | 1,140 | 16,200 | 142.50 |
| 2009-05-15 | 1,172 | 1,220 | 1,172 | 1,195 | 5,400 | 149.38 |
| 2009-05-14 | 1,221 | 1,230 | 1,150 | 1,176 | 22,800 | 147 |
| 2009-05-13 | 1,247 | 1,250 | 1,201 | 1,201 | 5,600 | 150.13 |
| 2009-05-12 | 1,271 | 1,274 | 1,263 | 1,263 | 17,500 | 157.88 |
| 2009-05-11 | 1,276 | 1,285 | 1,265 | 1,274 | 25,500 | 159.25 |
| 2009-05-08 | 1,270 | 1,279 | 1,250 | 1,256 | 10,800 | 157 |
| 2009-05-07 | 1,240 | 1,290 | 1,240 | 1,260 | 10,800 | 157.50 |
| 2009-05-01 | 1,228 | 1,228 | 1,210 | 1,220 | 1,300 | 152.50 |
| 2009-04-30 | 1,200 | 1,240 | 1,180 | 1,240 | 5,300 | 155 |
| 2009-04-28 | 1,220 | 1,221 | 1,180 | 1,220 | 4,900 | 152.50 |
| 2009-04-27 | 1,290 | 1,300 | 1,250 | 1,260 | 24,400 | 157.50 |
| 2009-04-24 | 1,300 | 1,300 | 1,270 | 1,280 | 10,300 | 160 |
| 2009-04-23 | 1,295 | 1,300 | 1,250 | 1,300 | 32,800 | 162.50 |
| 2009-04-22 | 1,260 | 1,280 | 1,220 | 1,280 | 12,300 | 160 |
| 2009-04-21 | 1,201 | 1,260 | 1,190 | 1,240 | 15,500 | 155 |
| 2009-04-20 | 1,200 | 1,221 | 1,190 | 1,221 | 9,600 | 152.63 |
| 2009-04-17 | 1,180 | 1,200 | 1,170 | 1,190 | 9,600 | 148.75 |
| 2009-04-16 | 1,160 | 1,175 | 1,160 | 1,175 | 2,900 | 146.88 |
| 2009-04-15 | 1,100 | 1,168 | 1,054 | 1,160 | 12,600 | 145 |
| 2009-04-14 | 1,139 | 1,139 | 1,130 | 1,130 | 3,600 | 141.25 |
| 2009-04-13 | 1,181 | 1,181 | 1,140 | 1,140 | 2,800 | 142.50 |
| 2009-04-10 | 1,179 | 1,181 | 1,161 | 1,161 | 14,900 | 145.13 |
| 2009-04-09 | 1,154 | 1,199 | 1,153 | 1,199 | 10,700 | 149.88 |
| 2009-04-08 | 1,135 | 1,165 | 1,135 | 1,150 | 7,300 | 143.75 |
| 2009-04-07 | 1,140 | 1,150 | 1,113 | 1,135 | 11,800 | 141.88 |
| 2009-04-06 | 1,190 | 1,190 | 1,150 | 1,170 | 11,500 | 146.25 |
| 2009-04-03 | 1,240 | 1,240 | 1,181 | 1,187 | 8,700 | 148.38 |
| 2009-04-02 | 1,236 | 1,247 | 1,225 | 1,245 | 22,400 | 155.63 |
| 2009-04-01 | 1,242 | 1,249 | 1,206 | 1,235 | 22,200 | 154.38 |
| 2009-03-31 | 1,200 | 1,210 | 1,200 | 1,202 | 2,300 | 150.25 |
| 2009-03-30 | 1,256 | 1,256 | 1,226 | 1,230 | 21,300 | 153.75 |
| 2009-03-27 | 1,294 | 1,299 | 1,225 | 1,256 | 39,900 | 157 |
| 2009-03-26 | 1,298 | 1,300 | 1,255 | 1,280 | 16,400 | 160 |
| 2009-03-25 | 1,251 | 1,280 | 1,251 | 1,279 | 23,700 | 159.88 |
| 2009-03-24 | 1,202 | 1,270 | 1,202 | 1,232 | 46,800 | 154 |
| 2009-03-23 | 1,220 | 1,240 | 1,199 | 1,201 | 33,900 | 150.13 |
| 2009-03-19 | 1,225 | 1,240 | 1,200 | 1,200 | 28,000 | 150 |
| 2009-03-18 | 1,230 | 1,230 | 1,190 | 1,220 | 55,300 | 152.50 |
| 2009-03-17 | 1,240 | 1,250 | 1,150 | 1,200 | 85,400 | 150 |
| 2009-03-16 | 1,311 | 1,350 | 1,210 | 1,260 | 157,700 | 157.50 |
| 2009-03-13 | 1,250 | 1,350 | 1,200 | 1,296 | 321,700 | 162 |
| 2009-03-12 | 1,150 | 1,270 | 1,130 | 1,251 | 906,800 | 156.38 |
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