7775 大研医器(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	864	884	864	878	10,900	219.50
2010-12-29	858	866	855	864	5,600	216
2010-12-28	861	866	859	861	3,900	215.25
2010-12-27	866	872	860	866	9,600	216.50
2010-12-24	894	894	865	865	17,900	216.25
2010-12-22	870	884	862	870	11,900	217.50
2010-12-21	866	884	865	865	10,200	216.25
2010-12-20	901	901	875	879	20,400	219.75
2010-12-17	904	911	901	906	11,400	226.50
2010-12-16	914	915	900	908	5,400	227
2010-12-15	904	915	902	911	6,300	227.75
2010-12-14	904	912	901	912	6,500	228
2010-12-13	900	907	899	904	8,600	226
2010-12-10	915	915	901	901	10,400	225.25
2010-12-09	907	915	907	914	10,500	228.50
2010-12-08	932	932	908	918	7,100	229.50
2010-12-07	930	938	925	931	15,400	232.75
2010-12-06	929	940	918	939	17,500	234.75
2010-12-03	940	940	889	936	27,600	234
2010-12-02	940	940	912	928	34,200	232
2010-12-01	880	923	860	923	47,500	230.75
2010-11-30	870	889	845	888	76,100	222
2010-11-29	802	880	802	875	91,400	218.75
2010-11-26	799	817	798	811	17,500	202.75
2010-11-25	796	801	788	801	9,500	200.25
2010-11-24	790	793	786	793	2,400	198.25
2010-11-22	800	802	795	800	6,800	200
2010-11-19	786	807	785	800	10,300	200
2010-11-18	782	795	775	782	13,000	195.50
2010-11-17	790	790	779	787	2,700	196.75
2010-11-16	782	790	779	790	3,400	197.50
2010-11-15	786	786	774	782	2,800	195.50
2010-11-12	795	795	777	777	10,800	194.25
2010-11-11	790	797	787	792	13,100	198
2010-11-10	779	794	773	788	30,500	197
2010-11-09	778	778	769	775	4,300	193.75
2010-11-08	765	773	763	772	10,800	193
2010-11-05	741	770	740	760	7,000	190
2010-11-04	737	750	735	738	8,800	184.50
2010-11-02	729	735	725	728	19,000	182
2010-11-01	726	740	725	728	18,300	182
2010-10-29	722	730	722	728	6,900	182
2010-10-28	730	732	723	723	8,600	180.75
2010-10-27	735	742	728	729	14,900	182.25
2010-10-26	726	738	723	738	7,400	184.50
2010-10-25	746	746	725	725	9,200	181.25
2010-10-22	747	755	746	747	12,800	186.75
2010-10-21	758	762	752	755	8,700	188.75
2010-10-20	770	770	757	757	4,000	189.25
2010-10-19	779	779	773	773	3,600	193.25
2010-10-18	782	782	770	770	5,600	192.50
2010-10-15	770	788	770	775	14,800	193.75
2010-10-14	762	768	762	764	7,300	191
2010-10-13	768	770	763	769	31,600	192.25
2010-10-12	782	782	760	768	20,700	192
2010-10-08	790	797	780	795	47,400	198.75
2010-10-07	790	809	765	797	95,300	199.25
2010-10-06	712	715	710	715	3,500	178.75
2010-10-05	714	715	710	712	2,200	178
2010-10-04	720	730	716	716	2,200	179
2010-10-01	735	735	705	720	12,500	180
2010-09-30	739	739	736	736	2,900	184
2010-09-29	736	739	733	739	2,700	184.75
2010-09-28	735	750	733	734	4,800	183.50
2010-09-27	735	755	731	739	12,100	184.75
2010-09-24	743	745	731	739	13,000	184.75
2010-09-22	731	748	730	743	4,200	185.75
2010-09-21	730	739	730	730	1,100	182.50
2010-09-17	725	735	725	734	4,000	183.50
2010-09-16	730	745	720	725	5,900	181.25
2010-09-15	745	745	721	730	24,500	182.50
2010-09-14	758	760	748	751	3,500	187.75
2010-09-13	760	760	748	758	5,100	189.50
2010-09-10	765	774	752	760	2,200	190
2010-09-09	745	784	745	779	4,400	194.75
2010-09-08	760	790	748	760	20,700	190
2010-09-07	725	808	725	790	22,800	197.50
2010-09-06	725	725	715	717	2,700	179.25
2010-09-03	715	718	693	718	20,400	179.50
2010-09-02	718	725	710	710	7,800	177.50
2010-09-01	720	720	716	718	5,500	179.50
2010-08-31	730	730	716	720	6,200	180
2010-08-30	735	745	732	735	5,100	183.75
2010-08-27	717	730	710	728	3,500	182
2010-08-26	718	735	708	717	10,800	179.25
2010-08-25	720	720	707	717	7,100	179.25
2010-08-24	733	739	721	732	2,700	183
2010-08-23	730	740	726	733	5,300	183.25
2010-08-20	729	747	726	730	10,900	182.50
2010-08-19	730	735	725	730	5,700	182.50
2010-08-18	735	735	723	730	2,100	182.50
2010-08-17	725	739	721	739	9,500	184.75
2010-08-16	748	748	724	729	5,800	182.25
2010-08-13	759	760	749	750	9,400	187.50
2010-08-12	770	770	755	756	10,600	189
2010-08-11	781	785	776	778	3,800	194.50
2010-08-10	787	787	779	779	4,000	194.75
2010-08-09	783	787	783	787	6,800	196.75
2010-08-06	798	800	783	788	10,100	197
2010-08-05	810	810	799	800	5,300	200
2010-08-04	812	813	809	809	2,400	202.25
2010-08-03	838	838	810	812	2,500	203
2010-08-02	825	825	803	812	3,100	203
2010-07-30	815	826	810	825	2,100	206.25
2010-07-29	840	840	811	825	3,900	206.25
2010-07-28	840	840	816	830	1,400	207.50
2010-07-27	848	860	820	841	5,500	210.25
2010-07-26	835	858	816	850	10,700	212.50
2010-07-23	795	805	795	805	900	201.25
2010-07-22	801	810	796	810	5,500	202.50
2010-07-21	803	814	799	800	900	200
2010-07-20	800	802	795	802	4,800	200.50
2010-07-16	830	830	801	801	2,300	200.25
2010-07-15	820	830	810	830	2,700	207.50
2010-07-14	830	830	814	820	2,600	205
2010-07-13	840	840	830	830	800	207.50
2010-07-12	828	834	820	825	2,600	206.25
2010-07-09	806	820	794	815	4,400	203.75
2010-07-08	801	830	799	830	9,400	207.50
2010-07-07	801	813	800	800	2,400	200
2010-07-06	800	808	798	808	5,000	202
2010-07-05	808	810	780	800	7,400	200
2010-07-02	801	810	801	808	2,700	202
2010-07-01	799	805	794	800	3,700	200
2010-06-30	791	820	790	799	8,300	199.75
2010-06-29	807	829	806	806	11,300	201.50
2010-06-28	850	852	822	822	7,800	205.50
2010-06-25	867	867	849	850	10,400	212.50
2010-06-24	860	870	860	867	3,000	216.75
2010-06-23	879	879	867	874	7,100	218.50
2010-06-22	869	869	865	865	1,400	216.25
2010-06-21	867	870	865	869	6,600	217.25
2010-06-18	876	880	862	867	8,000	216.75
2010-06-17	877	884	876	876	10,800	219
2010-06-16	875	884	866	874	27,900	218.50
2010-06-15	868	875	850	875	7,100	218.75
2010-06-14	821	846	810	846	5,900	211.50
2010-06-11	837	837	820	820	3,000	205
2010-06-10	828	828	806	820	3,100	205
2010-06-09	843	843	800	817	3,000	204.25
2010-06-08	780	828	780	828	10,800	207
2010-06-07	835	835	805	810	2,900	202.50
2010-06-04	849	854	847	853	3,500	213.25
2010-06-03	850	850	845	850	2,100	212.50
2010-06-02	830	859	821	844	11,600	211
2010-06-01	790	850	790	825	7,500	206.25
2010-05-31	790	800	789	795	3,200	198.75
2010-05-28	770	805	770	790	4,400	197.50
2010-05-27	750	775	740	755	3,200	188.75
2010-05-26	750	751	710	750	16,900	187.50
2010-05-25	772	772	750	750	8,500	187.50
2010-05-24	766	785	762	772	6,000	193
2010-05-21	767	778	750	764	12,900	191
2010-05-20	790	799	790	797	2,900	199.25
2010-05-19	810	810	790	800	17,300	200
2010-05-18	858	858	810	820	8,700	205
2010-05-17	880	883	842	843	12,000	210.75
2010-05-14	887	887	877	880	9,800	220
2010-05-13	880	891	879	882	12,400	220.50
2010-05-12	878	885	876	883	6,100	220.75
2010-05-11	893	896	886	887	5,800	221.75
2010-05-10	900	900	865	892	7,600	223
2010-05-07	900	905	882	905	18,500	226.25
2010-05-06	901	912	901	912	21,500	228
2010-04-30	898	903	897	901	11,000	225.25
2010-04-28	887	902	882	902	9,500	225.50
2010-04-27	898	898	890	891	5,100	222.75
2010-04-26	899	900	891	892	18,000	223
2010-04-23	892	895	890	891	7,900	222.75
2010-04-22	889	908	887	892	11,500	223
2010-04-21	895	895	887	892	13,100	223
2010-04-20	888	910	888	891	19,700	222.75
2010-04-19	880	898	880	885	6,200	221.25
2010-04-16	890	897	890	893	5,900	223.25
2010-04-15	900	905	886	886	31,000	221.50
2010-04-14	921	921	893	900	22,600	225
2010-04-13	921	921	905	906	14,200	226.50
2010-04-12	936	937	917	926	20,900	231.50
2010-04-09	921	938	914	937	21,600	234.25
2010-04-08	917	920	910	918	6,500	229.50
2010-04-07	908	920	905	917	4,100	229.25
2010-04-06	930	938	901	915	9,100	228.75
2010-04-05	890	920	885	920	24,500	230
2010-04-02	881	890	880	885	18,600	221.25
2010-04-01	880	890	877	884	13,800	221
2010-03-31	876	915	875	875	19,700	218.75
2010-03-30	885	894	876	880	15,100	220
2010-03-29	890	895	875	879	18,000	219.75
2010-03-26	915	915	886	907	10,100	226.75
2010-03-25	890	910	886	900	11,800	225
2010-03-24	901	910	891	904	16,800	226
2010-03-23	940	940	886	900	27,900	225
2010-03-19	950	950	930	940	18,200	235
2010-03-18	946	960	944	947	24,000	236.75
2010-03-17	923	955	923	935	16,700	233.75
2010-03-16	912	988	900	910	46,300	227.50
2010-03-15	867	918	864	897	21,900	224.25
2010-03-12	890	891	841	862	46,800	215.50
2010-03-11	890	894	875	886	48,700	221.50
2010-03-10	855	890	855	885	48,700	221.25
2010-03-09	814	855	814	839	26,200	209.75
2010-03-08	819	819	806	809	23,400	202.25
2010-03-05	821	823	817	818	20,100	204.50
2010-03-04	820	834	820	822	21,300	205.50
2010-03-03	839	839	827	835	8,400	208.75
2010-03-02	850	852	831	840	18,600	210
2010-03-01	844	851	837	850	23,700	212.50
2010-02-26	835	835	819	829	10,700	207.25
2010-02-25	840	849	820	821	13,500	205.25
2010-02-24	847	857	840	847	6,200	211.75
2010-02-23	871	879	830	862	44,400	215.50
2010-02-22	898	898	865	879	17,500	219.75
2010-02-19	903	910	900	900	8,400	225
2010-02-18	910	912	906	907	2,500	226.75
2010-02-17	920	921	905	909	2,100	227.25
2010-02-16	908	921	900	910	10,500	227.50
2010-02-15	910	910	900	901	14,200	225.25
2010-02-12	928	928	910	910	10,500	227.50
2010-02-10	914	925	905	925	11,600	231.25
2010-02-09	903	913	902	913	9,800	228.25
2010-02-08	930	930	907	914	16,900	228.50
2010-02-05	916	937	902	924	16,500	231
2010-02-04	966	968	922	924	22,800	231
2010-02-03	976	978	965	978	10,900	244.50
2010-02-02	999	999	951	980	13,300	245
2010-02-01	1,020	1,020	950	1,000	25,700	250
2010-01-29	1,084	1,084	1,035	1,035	10,700	258.75
2010-01-28	1,069	1,069	1,050	1,062	3,600	265.50
2010-01-27	1,074	1,074	1,043	1,060	5,500	265
2010-01-26	1,042	1,082	1,027	1,074	6,200	268.50
2010-01-25	1,021	1,030	1,019	1,029	2,300	257.25
2010-01-22	1,025	1,028	1,018	1,021	9,500	255.25
2010-01-21	1,020	1,039	1,013	1,039	5,400	259.75
2010-01-20	1,050	1,052	1,020	1,035	21,200	258.75
2010-01-19	1,063	1,065	1,053	1,055	6,700	263.75
2010-01-18	1,065	1,073	1,065	1,073	4,000	268.25
2010-01-15	1,075	1,097	1,060	1,065	5,700	266.25
2010-01-14	1,113	1,113	1,077	1,077	7,000	269.25
2010-01-13	1,099	1,117	1,098	1,102	7,000	275.50
2010-01-12	1,075	1,094	1,075	1,094	4,900	273.50
2010-01-08	1,056	1,090	1,056	1,072	8,900	268
2010-01-07	1,030	1,060	1,026	1,055	13,900	263.75
2010-01-06	1,010	1,050	1,010	1,039	19,100	259.75
2010-01-05	1,100	1,100	1,030	1,032	33,700	258
2010-01-04	1,110	1,111	1,047	1,100	25,600	275

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

2025年02月
日	月	火	水	木	金	土
« 01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