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
2009-12-301,1051,1241,1051,1115,900277.75
2009-12-291,1021,1211,1021,11310,900278.25
2009-12-281,1551,1601,1031,11512,600278.75
2009-12-251,1651,1701,1511,15522,100288.75
2009-12-241,1771,1831,1611,16713,900291.75
2009-12-221,1881,1881,1741,1847,700296
2009-12-211,1801,1941,1751,1893,100297.25
2009-12-181,1801,1901,1801,1816,800295.25
2009-12-171,1981,2001,1871,1886,700297
2009-12-161,1941,2091,1851,1917,600297.75
2009-12-151,2271,2271,1801,2145,100303.50
2009-12-141,2291,2301,2021,2282,500307
2009-12-111,2011,2201,1951,2203,600305
2009-12-101,2061,2301,2001,20012,300300
2009-12-091,2291,2341,2051,2069,500301.50
2009-12-081,2591,2591,1601,23012,800307.50
2009-12-071,2521,2701,2411,2701,800317.50
2009-12-041,2561,2741,2401,2415,400310.25
2009-12-031,2561,2771,2251,25510,800313.75
2009-12-021,2671,2671,2251,2428,600310.50
2009-12-011,2451,2481,2251,2473,300311.75
2009-11-301,1871,2341,1871,22015,900305
2009-11-271,2551,2691,1771,17728,900294.25
2009-11-261,2801,2801,2501,2713,700317.75
2009-11-251,3101,3101,2451,2505,600312.50
2009-11-241,2291,2671,2291,2306,300307.50
2009-11-201,2491,2901,2491,26912,100317.25
2009-11-191,2991,3001,2611,2749,800318.50
2009-11-181,2791,2901,2581,29030,500322.50
2009-11-171,3651,3691,2801,28818,700322
2009-11-161,3841,3901,3261,34012,700335
2009-11-131,4151,4361,3971,42042,100355
2009-11-121,4131,4201,4001,40051,700350
2009-11-111,3501,4191,3401,41989,100354.75
2009-11-101,2071,3251,2071,32553,900331.25
2009-11-091,2501,2531,2011,20331,400300.75
2009-11-061,3001,3001,2531,25323,400313.25
2009-11-051,3001,3001,2211,29423,800323.50
2009-11-041,3301,3311,2991,32018,700330
2009-11-021,3751,4141,3211,33025,800332.50
2009-10-301,4171,4171,3721,40624,100351.50
2009-10-291,3501,4161,3451,40233,300350.50
2009-10-281,4311,4421,3941,40429,800351
2009-10-271,4421,4591,4131,42941,800357.25
2009-10-261,4371,4581,4021,45460,000363.50
2009-10-231,4251,4491,4161,42032,300355
2009-10-221,4001,4391,3981,40562,500351.25
2009-10-211,3901,4301,3511,43064,000357.50
2009-10-201,3691,3951,3501,38032,400345
2009-10-191,3451,4001,3311,36929,400342.25
2009-10-161,3651,3901,3451,36512,100341.25
2009-10-151,3451,4001,3451,37237,100343
2009-10-141,3801,4001,3251,36046,900340
2009-10-131,3501,3781,3021,36635,400341.50
2009-10-091,2571,3281,2501,32335,400330.75
2009-10-081,2301,2971,2221,25036,900312.50
2009-10-071,2521,3101,2421,24241,300310.50
2009-10-061,2851,3001,2501,25121,000312.75
2009-10-051,3641,3651,2011,27042,200317.50
2009-10-021,2881,3941,2851,36761,600341.75
2009-10-011,3901,4001,3331,36830,400342
2009-09-301,3801,3951,3071,35935,000339.75
2009-09-291,4201,4521,3881,40019,900350
2009-09-281,4501,4531,3801,42051,200355
2009-09-251,4641,4881,4301,455105,400363.75
2009-09-242,8552,9102,8102,91081,200363.75
2009-09-182,7502,8702,7402,84582,700355.63
2009-09-172,7802,7952,7002,72034,100340
2009-09-162,7502,8052,7002,80094,000350
2009-09-152,5852,5852,4102,51019,900313.75
2009-09-142,6102,6352,5702,5808,600322.50
2009-09-112,6452,6502,6102,6109,600326.25
2009-09-102,6002,6402,5902,61011,300326.25
2009-09-092,6302,6402,5852,63012,400328.75
2009-09-082,6452,6452,6002,63019,400328.75
2009-09-072,6952,7202,5652,61031,200326.25
2009-09-042,8702,8702,7252,73068,300341.25
2009-09-032,6602,9002,6202,875142,700359.38
2009-09-022,6202,6502,5752,58026,500322.50
2009-09-012,6002,6402,5502,63543,400329.38
2009-08-312,5702,6602,5652,61030,200326.25
2009-08-282,6002,6352,5102,56542,100320.63
2009-08-272,6802,6902,5002,52530,800315.63
2009-08-262,6802,7202,6102,64049,800330
2009-08-252,6602,6702,4602,58095,700322.50
2009-08-242,9402,9402,7402,74093,600342.50
2009-08-212,7002,9202,6002,835137,100354.38
2009-08-202,4952,7002,4752,695136,900336.88
2009-08-192,4002,4902,3652,425102,000303.13
2009-08-182,0502,2802,0502,250142,700281.25
2009-08-171,9672,0201,9601,98012,900247.50
2009-08-142,0002,0051,9661,9917,200248.88
2009-08-131,9832,0001,9621,9949,200249.25
2009-08-122,0002,0151,9601,96226,800245.25
2009-08-111,9501,9951,9321,99522,900249.38
2009-08-101,9401,9601,9211,94810,800243.50
2009-08-071,9301,9841,9301,9318,800241.38
2009-08-061,9271,9801,9201,9608,400245
2009-08-051,9601,9901,9111,95614,800244.50
2009-08-042,0002,0251,9802,00018,600250
2009-08-032,0402,0401,9902,02517,000253.13
2009-07-311,9502,0401,9012,00084,100250
2009-07-301,9622,0201,9401,95046,100243.75
2009-07-291,9002,0201,9001,97052,000246.25
2009-07-281,9051,9201,8601,89516,800236.88
2009-07-271,8481,9451,8461,93535,700241.88
2009-07-241,8441,8501,8101,83814,900229.75
2009-07-231,8001,8141,7801,81413,000226.75
2009-07-221,8091,8201,7561,80026,900225
2009-07-211,8001,8201,7681,78515,600223.13
2009-07-171,7631,8001,7001,74517,400218.13
2009-07-161,8101,8501,7811,79020,800223.75
2009-07-151,8501,8851,7501,82020,800227.50
2009-07-141,8201,9001,7861,85027,500231.25
2009-07-131,9991,9991,6991,76062,400220
2009-07-102,0202,0201,9511,99960,000249.88
2009-07-091,8292,0801,8251,96179,000245.13
2009-07-081,9811,9811,8111,872126,200234
2009-07-071,8251,9751,7951,973168,700246.63
2009-07-061,6651,6751,6301,675135,500209.38
2009-07-031,4271,5001,4271,47511,700184.38
2009-07-021,4501,4861,4301,46735,000183.38
2009-07-011,3701,4501,3701,41822,500177.25
2009-06-301,3851,3851,3651,37014,900171.25
2009-06-291,4201,4221,3701,38010,700172.50
2009-06-261,4291,4381,4001,40013,700175
2009-06-251,4001,4001,3701,3906,700173.75
2009-06-241,4251,4251,3871,42011,100177.50
2009-06-231,4251,4631,4211,43018,100178.75
2009-06-221,4901,4901,4501,47020,900183.75
2009-06-191,4001,4251,3751,42512,800178.13
2009-06-181,3701,4401,3601,3859,500173.13
2009-06-171,3451,3621,3351,36211,800170.25
2009-06-161,3501,3671,3411,36015,100170
2009-06-151,4001,4001,3501,36116,400170.13
2009-06-121,3961,4101,3901,3909,800173.75
2009-06-111,4551,4551,3591,38922,700173.63
2009-06-101,4001,4401,3501,44011,300180
2009-06-091,4141,4151,3601,39019,700173.75
2009-06-081,5001,5001,4001,44012,700180
2009-06-051,5311,5401,4701,49950,800187.38
2009-06-041,3901,5491,3801,481113,900185.13
2009-06-031,3001,3681,3001,35048,600168.75
2009-06-021,2321,3161,2321,30035,200162.50
2009-06-011,2381,3351,2301,24040,400155
2009-05-291,2501,2501,2021,23839,800154.75
2009-05-281,2491,2691,2191,23044,300153.75
2009-05-271,1311,2701,1301,26950,700158.63
2009-05-261,1431,1431,1251,13013,500141.25
2009-05-251,1401,1401,1271,13310,100141.63
2009-05-221,1481,1491,1301,13324,600141.63
2009-05-211,1591,1591,1501,1524,600144
2009-05-201,1751,1851,1301,16025,300145
2009-05-191,1501,1681,1421,14223,400142.75
2009-05-181,1821,1951,1331,14016,200142.50
2009-05-151,1721,2201,1721,1955,400149.38
2009-05-141,2211,2301,1501,17622,800147
2009-05-131,2471,2501,2011,2015,600150.13
2009-05-121,2711,2741,2631,26317,500157.88
2009-05-111,2761,2851,2651,27425,500159.25
2009-05-081,2701,2791,2501,25610,800157
2009-05-071,2401,2901,2401,26010,800157.50
2009-05-011,2281,2281,2101,2201,300152.50
2009-04-301,2001,2401,1801,2405,300155
2009-04-281,2201,2211,1801,2204,900152.50
2009-04-271,2901,3001,2501,26024,400157.50
2009-04-241,3001,3001,2701,28010,300160
2009-04-231,2951,3001,2501,30032,800162.50
2009-04-221,2601,2801,2201,28012,300160
2009-04-211,2011,2601,1901,24015,500155
2009-04-201,2001,2211,1901,2219,600152.63
2009-04-171,1801,2001,1701,1909,600148.75
2009-04-161,1601,1751,1601,1752,900146.88
2009-04-151,1001,1681,0541,16012,600145
2009-04-141,1391,1391,1301,1303,600141.25
2009-04-131,1811,1811,1401,1402,800142.50
2009-04-101,1791,1811,1611,16114,900145.13
2009-04-091,1541,1991,1531,19910,700149.88
2009-04-081,1351,1651,1351,1507,300143.75
2009-04-071,1401,1501,1131,13511,800141.88
2009-04-061,1901,1901,1501,17011,500146.25
2009-04-031,2401,2401,1811,1878,700148.38
2009-04-021,2361,2471,2251,24522,400155.63
2009-04-011,2421,2491,2061,23522,200154.38
2009-03-311,2001,2101,2001,2022,300150.25
2009-03-301,2561,2561,2261,23021,300153.75
2009-03-271,2941,2991,2251,25639,900157
2009-03-261,2981,3001,2551,28016,400160
2009-03-251,2511,2801,2511,27923,700159.88
2009-03-241,2021,2701,2021,23246,800154
2009-03-231,2201,2401,1991,20133,900150.13
2009-03-191,2251,2401,2001,20028,000150
2009-03-181,2301,2301,1901,22055,300152.50
2009-03-171,2401,2501,1501,20085,400150
2009-03-161,3111,3501,2101,260157,700157.50
2009-03-131,2501,3501,2001,296321,700162
2009-03-121,1501,2701,1301,251906,800156.38

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