7775 大研医器(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	818	825	780	820	4,600	205
2011-12-29	777	812	777	797	5,000	199.25
2011-12-28	786	826	777	778	24,000	194.50
2011-12-27	817	830	798	798	24,300	199.50
2011-12-26	890	890	840	847	6,100	211.75
2011-12-22	830	888	830	865	18,300	216.25
2011-12-21	816	835	815	835	3,500	208.75
2011-12-20	806	815	806	810	3,100	202.50
2011-12-19	793	806	793	806	5,500	201.50
2011-12-16	795	796	791	792	1,300	198
2011-12-15	795	800	795	795	1,600	198.75
2011-12-14	839	839	822	824	800	206
2011-12-13	832	840	832	840	1,000	210
2011-12-12	855	859	842	847	2,400	211.75
2011-12-09	845	851	833	851	6,800	212.75
2011-12-08	830	843	824	843	2,300	210.75
2011-12-07	838	846	824	829	11,900	207.25
2011-12-06	873	873	818	822	5,400	205.50
2011-12-05	830	880	830	873	10,300	218.25
2011-12-02	819	860	815	860	10,100	215
2011-12-01	758	830	758	830	17,000	207.50
2011-11-30	748	758	732	758	14,300	189.50
2011-11-29	735	745	725	744	6,100	186
2011-11-28	734	735	731	735	5,200	183.75
2011-11-25	725	740	717	731	10,100	182.75
2011-11-24	701	716	700	714	5,000	178.50
2011-11-22	699	705	695	701	5,200	175.25
2011-11-21	710	712	680	709	15,400	177.25
2011-11-18	710	717	700	707	14,100	176.75
2011-11-17	683	729	668	725	31,800	181.25
2011-11-16	704	704	675	681	16,000	170.25
2011-11-15	723	725	687	689	36,900	172.25
2011-11-14	762	772	723	735	20,800	183.75
2011-11-11	740	763	740	762	8,900	190.50
2011-11-10	782	782	740	767	11,200	191.75
2011-11-09	789	790	782	789	4,000	197.25
2011-11-08	784	790	781	782	8,600	195.50
2011-11-07	783	790	783	784	5,300	196
2011-11-04	818	818	786	786	10,400	196.50
2011-11-02	821	833	820	833	5,300	208.25
2011-11-01	847	850	831	845	2,100	211.25
2011-10-31	854	863	845	860	3,400	215
2011-10-28	843	860	839	839	5,200	209.75
2011-10-27	844	854	830	840	5,100	210
2011-10-26	863	863	845	846	3,200	211.50
2011-10-25	865	865	840	850	2,600	212.50
2011-10-24	842	857	842	845	1,400	211.25
2011-10-21	857	865	842	846	2,000	211.50
2011-10-20	852	865	852	855	1,100	213.75
2011-10-19	860	865	860	865	400	216.25
2011-10-18	861	869	850	860	2,600	215
2011-10-17	870	870	856	861	1,800	215.25
2011-10-14	857	863	857	861	1,200	215.25
2011-10-13	857	872	857	861	3,400	215.25
2011-10-12	873	873	855	861	2,900	215.25
2011-10-11	862	872	862	864	1,400	216
2011-10-07	860	870	860	869	500	217.25
2011-10-06	855	872	855	860	900	215
2011-10-05	860	862	855	860	5,000	215
2011-10-04	871	872	861	872	2,900	218
2011-10-03	884	885	875	879	3,100	219.75
2011-09-30	900	900	891	899	900	224.75
2011-09-29	892	900	890	900	4,300	225
2011-09-28	886	895	885	895	2,300	223.75
2011-09-27	887	887	875	887	2,100	221.75
2011-09-26	894	894	875	875	1,900	218.75
2011-09-22	883	890	877	890	1,100	222.50
2011-09-21	895	895	884	884	900	221
2011-09-20	893	894	886	894	1,800	223.50
2011-09-16	885	894	885	892	3,700	223
2011-09-15	885	895	880	885	4,100	221.25
2011-09-14	888	888	885	885	600	221.25
2011-09-13	885	895	885	887	900	221.75
2011-09-12	891	895	876	895	4,000	223.75
2011-09-09	906	906	898	899	14,600	224.75
2011-09-08	883	898	883	891	1,300	222.75
2011-09-07	899	899	883	891	6,800	222.75
2011-09-06	899	899	875	895	2,900	223.75
2011-09-05	888	889	881	889	2,000	222.25
2011-09-02	899	899	888	888	1,100	222
2011-09-01	890	900	890	899	1,000	224.75
2011-08-31	903	904	888	888	1,200	222
2011-08-30	902	903	887	902	1,600	225.50
2011-08-29	900	900	882	895	1,600	223.75
2011-08-26	900	900	883	900	2,000	225
2011-08-25	899	899	899	899	900	224.75
2011-08-24	900	903	898	899	4,200	224.75
2011-08-23	867	900	867	900	4,800	225
2011-08-22	899	899	875	882	2,900	220.50
2011-08-19	899	905	897	897	10,300	224.25
2011-08-18	908	910	873	903	7,800	225.75
2011-08-17	897	899	895	899	5,400	224.75
2011-08-16	882	897	877	889	4,100	222.25
2011-08-15	901	902	841	874	25,800	218.50
2011-08-12	901	903	897	900	5,800	225
2011-08-11	898	900	883	900	4,300	225
2011-08-10	900	900	876	898	3,800	224.50
2011-08-09	891	897	850	897	14,400	224.25
2011-08-08	910	910	900	901	16,500	225.25
2011-08-05	880	885	870	880	11,000	220
2011-08-04	915	915	900	905	8,700	226.25
2011-08-03	910	917	895	915	6,500	228.75
2011-08-02	912	924	907	918	2,200	229.50
2011-08-01	886	929	886	924	15,300	231
2011-07-29	910	914	900	910	8,000	227.50
2011-07-28	903	915	900	915	9,400	228.75
2011-07-27	904	904	900	903	2,700	225.75
2011-07-26	902	903	895	902	9,500	225.50
2011-07-25	893	902	892	899	2,800	224.75
2011-07-22	895	902	895	900	5,800	225
2011-07-21	892	896	890	895	1,400	223.75
2011-07-20	888	907	888	892	3,300	223
2011-07-19	884	900	883	898	2,700	224.50
2011-07-15	900	900	896	899	8,400	224.75
2011-07-14	895	896	887	895	3,500	223.75
2011-07-13	896	900	893	895	13,100	223.75
2011-07-12	896	896	880	893	3,600	223.25
2011-07-11	891	898	891	897	2,300	224.25
2011-07-08	896	899	886	891	5,800	222.75
2011-07-07	880	892	880	890	4,300	222.50
2011-07-06	876	895	876	895	3,400	223.75
2011-07-05	891	893	875	875	4,500	218.75
2011-07-04	887	895	887	891	3,200	222.75
2011-07-01	887	888	880	887	3,700	221.75
2011-06-30	879	887	872	887	4,400	221.75
2011-06-29	878	880	870	874	5,300	218.50
2011-06-28	876	879	875	878	2,300	219.50
2011-06-27	876	878	874	878	4,000	219.50
2011-06-24	880	880	873	876	7,700	219
2011-06-23	874	885	872	880	3,500	220
2011-06-22	878	889	878	888	3,100	222
2011-06-21	871	885	871	885	3,800	221.25
2011-06-20	866	871	865	871	3,200	217.75
2011-06-17	878	883	877	877	1,400	219.25
2011-06-16	890	895	885	885	2,200	221.25
2011-06-15	886	891	886	887	5,000	221.75
2011-06-14	894	899	887	893	1,500	223.25
2011-06-13	884	894	880	894	1,100	223.50
2011-06-10	905	905	884	884	5,400	221
2011-06-09	900	900	885	896	1,500	224
2011-06-08	891	900	883	900	2,800	225
2011-06-07	883	899	882	898	1,600	224.50
2011-06-06	910	910	887	896	4,900	224
2011-06-03	895	910	882	910	14,900	227.50
2011-06-02	894	894	880	891	3,300	222.75
2011-06-01	898	898	871	894	3,800	223.50
2011-05-31	878	900	875	900	4,200	225
2011-05-30	862	865	861	864	700	216
2011-05-27	861	866	861	866	400	216.50
2011-05-26	872	874	861	871	1,900	217.75
2011-05-25	861	863	857	857	1,800	214.25
2011-05-24	862	876	848	876	2,800	219
2011-05-23	862	864	861	862	2,100	215.50
2011-05-20	883	883	875	876	1,300	219
2011-05-19	860	874	860	862	2,200	215.50
2011-05-18	863	865	849	864	4,700	216
2011-05-17	859	880	850	863	4,300	215.75
2011-05-16	877	877	856	859	1,700	214.75
2011-05-13	877	885	877	885	4,100	221.25
2011-05-12	891	894	889	892	1,900	223
2011-05-11	909	909	900	900	1,800	225
2011-05-10	895	909	892	900	2,900	225
2011-05-09	906	906	899	899	1,200	224.75
2011-05-06	903	914	903	909	2,800	227.25
2011-05-02	910	910	889	903	3,300	225.75
2011-04-28	899	913	896	911	14,300	227.75
2011-04-27	890	914	881	914	7,900	228.50
2011-04-26	894	894	880	890	7,100	222.50
2011-04-25	891	891	883	890	1,700	222.50
2011-04-22	882	890	869	883	2,400	220.75
2011-04-21	890	890	880	882	3,500	220.50
2011-04-20	883	888	883	886	1,300	221.50
2011-04-19	889	895	881	895	2,700	223.75
2011-04-18	903	903	888	889	2,000	222.25
2011-04-15	887	906	887	905	2,700	226.25
2011-04-14	886	911	880	911	3,300	227.75
2011-04-13	878	905	878	900	3,800	225
2011-04-12	913	913	875	876	2,100	219
2011-04-11	900	914	885	914	5,300	228.50
2011-04-08	900	905	866	900	11,200	225
2011-04-07	890	895	873	895	6,000	223.75
2011-04-06	890	890	870	885	3,200	221.25
2011-04-05	877	890	832	890	5,700	222.50
2011-04-04	876	900	876	884	4,200	221
2011-04-01	890	895	869	883	5,600	220.75
2011-03-31	890	890	884	889	3,800	222.25
2011-03-30	880	890	878	886	4,900	221.50
2011-03-29	870	899	868	890	6,100	222.50
2011-03-28	880	904	864	901	5,300	225.25
2011-03-25	903	903	880	893	6,200	223.25
2011-03-24	911	911	890	890	3,900	222.50
2011-03-23	899	900	890	896	14,700	224
2011-03-22	899	899	887	890	9,200	222.50
2011-03-18	898	898	837	860	16,500	215
2011-03-17	799	892	799	889	10,200	222.25
2011-03-16	785	818	770	818	13,500	204.50
2011-03-15	849	856	760	799	14,200	199.75
2011-03-14	765	898	765	894	32,600	223.50
2011-03-11	930	930	912	915	8,500	228.75
2011-03-10	929	934	911	934	4,700	233.50
2011-03-09	932	934	920	920	2,700	230
2011-03-08	927	936	926	930	13,700	232.50
2011-03-07	924	928	921	927	11,900	231.75
2011-03-04	919	919	908	909	8,500	227.25
2011-03-03	911	914	905	910	5,000	227.50
2011-03-02	919	924	910	911	6,900	227.75
2011-03-01	912	930	912	919	7,000	229.75
2011-02-28	910	920	910	915	8,300	228.75
2011-02-25	905	917	893	915	9,000	228.75
2011-02-24	895	900	883	893	14,200	223.25
2011-02-23	905	916	904	905	12,200	226.25
2011-02-22	905	915	902	909	10,600	227.25
2011-02-21	913	914	908	912	6,900	228
2011-02-18	922	922	917	917	8,500	229.25
2011-02-17	928	933	921	925	7,000	231.25
2011-02-16	933	940	917	931	7,700	232.75
2011-02-15	933	948	931	931	22,100	232.75
2011-02-14	921	932	918	930	10,900	232.50
2011-02-10	915	917	908	917	11,800	229.25
2011-02-09	915	916	911	913	12,100	228.25
2011-02-08	912	914	908	911	12,400	227.75
2011-02-07	909	909	897	903	3,800	225.75
2011-02-04	894	908	885	894	9,800	223.50
2011-02-03	917	917	900	900	6,700	225
2011-02-02	915	920	912	917	7,100	229.25
2011-02-01	910	923	903	910	14,500	227.50
2011-01-31	893	912	885	910	12,600	227.50
2011-01-28	891	908	871	908	8,400	227
2011-01-27	891	893	880	883	11,000	220.75
2011-01-26	899	899	891	891	3,200	222.75
2011-01-25	898	899	883	899	3,000	224.75
2011-01-24	872	880	871	880	3,500	220
2011-01-21	900	900	878	880	4,700	220
2011-01-20	891	897	891	891	1,300	222.75
2011-01-19	898	900	890	898	3,600	224.50
2011-01-18	901	902	898	898	12,900	224.50
2011-01-17	900	903	896	898	6,200	224.50
2011-01-14	895	899	892	899	6,200	224.75
2011-01-13	896	900	890	892	5,300	223
2011-01-12	901	903	893	896	15,600	224
2011-01-11	903	907	890	898	11,300	224.50
2011-01-07	892	900	892	894	11,400	223.50
2011-01-06	881	892	881	892	12,100	223
2011-01-05	900	900	876	880	15,200	220
2011-01-04	905	905	883	900	17,300	225

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