7775 大研医器(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,939	1,939	1,871	1,904	52,300	476
2012-12-27	1,945	1,945	1,857	1,915	79,700	478.75
2012-12-26	1,838	1,952	1,822	1,923	123,000	480.75
2012-12-25	1,759	1,830	1,750	1,818	69,000	454.50
2012-12-21	1,816	1,830	1,770	1,774	40,900	443.50
2012-12-20	1,815	1,839	1,783	1,810	53,500	452.50
2012-12-19	1,802	1,844	1,801	1,809	50,100	452.25
2012-12-18	1,842	1,857	1,800	1,808	59,200	452
2012-12-17	1,841	1,905	1,795	1,882	83,600	470.50
2012-12-14	1,895	1,910	1,855	1,881	53,800	470.25
2012-12-13	1,922	1,945	1,856	1,890	98,800	472.50
2012-12-12	1,949	1,968	1,920	1,922	48,800	480.50
2012-12-11	1,940	1,990	1,925	1,936	72,600	484
2012-12-10	1,944	1,970	1,906	1,945	78,600	486.25
2012-12-07	1,938	1,995	1,910	1,942	100,100	485.50
2012-12-06	1,963	2,049	1,900	1,944	216,000	486
2012-12-05	1,888	1,945	1,863	1,914	155,400	478.50
2012-12-04	1,767	1,880	1,767	1,854	149,400	463.50
2012-12-03	1,810	1,896	1,745	1,755	264,800	438.75
2012-11-30	1,761	1,950	1,712	1,930	336,700	482.50
2012-11-29	1,610	1,730	1,610	1,690	125,200	422.50
2012-11-28	1,590	1,620	1,576	1,598	98,000	399.50
2012-11-27	1,500	1,589	1,492	1,577	106,500	394.25
2012-11-26	1,499	1,500	1,487	1,492	39,300	373
2012-11-22	1,450	1,468	1,450	1,461	25,600	365.25
2012-11-21	1,463	1,477	1,451	1,453	49,600	363.25
2012-11-20	1,500	1,507	1,480	1,480	66,100	370
2012-11-19	1,507	1,510	1,490	1,504	46,700	376
2012-11-16	1,510	1,538	1,490	1,495	60,600	373.75
2012-11-15	1,476	1,530	1,460	1,508	84,000	377
2012-11-14	1,457	1,503	1,457	1,475	102,300	368.75
2012-11-13	1,430	1,497	1,421	1,440	109,300	360
2012-11-12	1,399	1,493	1,398	1,446	132,200	361.50
2012-11-09	1,360	1,375	1,324	1,371	32,200	342.75
2012-11-08	1,313	1,380	1,313	1,345	57,900	336.25
2012-11-07	1,326	1,390	1,300	1,365	74,900	341.25
2012-11-06	1,356	1,356	1,260	1,300	47,900	325
2012-11-05	1,367	1,375	1,300	1,355	76,700	338.75
2012-11-02	1,331	1,370	1,331	1,370	64,100	342.50
2012-11-01	1,283	1,330	1,272	1,326	74,100	331.50
2012-10-31	1,294	1,294	1,269	1,283	35,700	320.75
2012-10-30	1,270	1,284	1,267	1,274	49,500	318.50
2012-10-29	1,235	1,269	1,231	1,266	34,200	316.50
2012-10-26	1,244	1,244	1,225	1,225	18,800	306.25
2012-10-25	1,245	1,255	1,235	1,245	23,400	311.25
2012-10-24	1,219	1,257	1,215	1,255	47,500	313.75
2012-10-23	1,199	1,218	1,187	1,218	19,100	304.50
2012-10-22	1,188	1,198	1,178	1,198	12,000	299.50
2012-10-19	1,196	1,199	1,187	1,198	9,300	299.50
2012-10-18	1,175	1,182	1,170	1,180	6,100	295
2012-10-17	1,183	1,183	1,165	1,170	2,900	292.50
2012-10-16	1,161	1,174	1,160	1,174	4,300	293.50
2012-10-15	1,185	1,185	1,160	1,163	4,600	290.75
2012-10-12	1,157	1,188	1,152	1,160	10,100	290
2012-10-11	1,202	1,203	1,156	1,157	17,900	289.25
2012-10-10	1,179	1,202	1,168	1,202	16,300	300.50
2012-10-09	1,170	1,203	1,151	1,159	29,800	289.75
2012-10-05	1,160	1,170	1,121	1,141	18,700	285.25
2012-10-04	1,159	1,160	1,070	1,157	15,600	289.25
2012-10-03	1,173	1,190	1,166	1,166	18,500	291.50
2012-10-02	1,215	1,220	1,169	1,171	26,600	292.75
2012-10-01	1,214	1,214	1,198	1,212	13,000	303
2012-09-28	1,190	1,215	1,188	1,197	24,700	299.25
2012-09-27	1,164	1,190	1,164	1,189	7,800	297.25
2012-09-26	1,188	1,188	1,156	1,164	3,800	291
2012-09-25	1,180	1,185	1,161	1,168	7,300	292
2012-09-24	1,174	1,195	1,172	1,182	8,800	295.50
2012-09-21	1,166	1,188	1,150	1,174	11,800	293.50
2012-09-20	1,163	1,169	1,131	1,152	16,600	288
2012-09-19	1,160	1,171	1,157	1,163	8,100	290.75
2012-09-18	1,171	1,174	1,151	1,163	8,500	290.75
2012-09-14	1,191	1,191	1,162	1,178	13,900	294.50
2012-09-13	1,165	1,175	1,152	1,167	13,400	291.75
2012-09-12	1,150	1,179	1,117	1,179	24,400	294.75
2012-09-11	1,180	1,180	1,117	1,150	29,600	287.50
2012-09-10	1,168	1,200	1,168	1,183	18,100	295.75
2012-09-07	1,160	1,189	1,140	1,179	12,100	294.75
2012-09-06	1,150	1,159	1,128	1,132	21,600	283
2012-09-05	1,200	1,200	1,162	1,172	10,300	293
2012-09-04	1,220	1,220	1,188	1,190	9,600	297.50
2012-09-03	1,190	1,219	1,180	1,219	18,500	304.75
2012-08-31	1,168	1,207	1,155	1,204	16,400	301
2012-08-30	1,200	1,208	1,156	1,173	29,800	293.25
2012-08-29	1,200	1,240	1,200	1,207	41,300	301.75
2012-08-28	1,250	1,258	1,222	1,226	55,900	306.50
2012-08-27	1,195	1,230	1,187	1,200	46,000	300
2012-08-24	1,140	1,155	1,136	1,154	17,900	288.50
2012-08-23	1,149	1,157	1,125	1,125	32,900	281.25
2012-08-22	1,100	1,149	1,100	1,146	21,800	286.50
2012-08-21	1,092	1,095	1,088	1,090	6,400	272.50
2012-08-20	1,119	1,119	1,092	1,096	6,200	274
2012-08-17	1,087	1,109	1,087	1,093	6,200	273.25
2012-08-16	1,091	1,100	1,086	1,087	5,600	271.75
2012-08-15	1,112	1,114	1,089	1,091	8,400	272.75
2012-08-14	1,080	1,120	1,080	1,117	17,000	279.25
2012-08-13	1,055	1,123	1,055	1,090	30,200	272.50
2012-08-10	1,069	1,072	1,052	1,059	5,400	264.75
2012-08-09	1,081	1,081	1,038	1,076	17,200	269
2012-08-08	1,077	1,088	1,070	1,081	14,100	270.25
2012-08-07	1,060	1,084	1,060	1,080	13,800	270
2012-08-06	1,085	1,087	1,060	1,065	8,700	266.25
2012-08-03	1,070	1,078	1,066	1,077	6,400	269.25
2012-08-02	1,087	1,087	1,061	1,062	9,000	265.50
2012-08-01	1,078	1,099	1,040	1,077	24,300	269.25
2012-07-31	1,067	1,089	1,067	1,075	22,600	268.75
2012-07-30	1,071	1,100	1,070	1,100	17,300	275
2012-07-27	1,074	1,087	1,050	1,060	22,300	265
2012-07-26	1,050	1,098	1,038	1,074	37,200	268.50
2012-07-25	998	1,030	998	1,025	18,400	256.25
2012-07-24	1,005	1,005	987	998	8,200	249.50
2012-07-23	1,000	1,011	985	1,000	14,900	250
2012-07-20	998	1,010	998	1,005	6,900	251.25
2012-07-19	1,000	1,012	995	997	20,700	249.25
2012-07-18	997	1,000	988	995	4,700	248.75
2012-07-17	983	994	983	987	2,500	246.75
2012-07-13	981	995	981	987	4,100	246.75
2012-07-12	990	990	978	988	3,700	247
2012-07-11	982	987	976	985	3,300	246.25
2012-07-10	980	988	973	987	4,900	246.75
2012-07-09	976	980	975	980	1,200	245
2012-07-06	990	991	980	983	5,700	245.75
2012-07-05	981	997	981	991	9,500	247.75
2012-07-04	1,000	1,000	990	990	10,100	247.50
2012-07-03	1,000	1,002	980	1,000	6,000	250
2012-07-02	1,010	1,010	972	1,002	15,700	250.50
2012-06-29	977	1,006	975	1,006	23,700	251.50
2012-06-28	973	973	966	970	5,300	242.50
2012-06-27	971	971	952	965	5,200	241.25
2012-06-26	979	979	970	971	11,200	242.75
2012-06-25	977	979	967	979	25,000	244.75
2012-06-22	943	950	941	948	9,500	237
2012-06-21	939	944	935	944	19,100	236
2012-06-20	931	937	931	934	4,200	233.50
2012-06-19	933	938	931	932	12,900	233
2012-06-18	942	946	935	940	46,900	235
2012-06-15	1,000	1,000	970	972	4,900	243
2012-06-14	960	998	955	998	11,400	249.50
2012-06-13	953	982	927	945	12,700	236.25
2012-06-12	943	994	926	944	28,400	236
2012-06-11	957	969	957	957	4,600	239.25
2012-06-08	959	970	951	957	11,300	239.25
2012-06-07	1,027	1,027	964	970	38,400	242.50
2012-06-06	954	1,027	945	1,027	43,500	256.75
2012-06-05	910	955	910	939	10,800	234.75
2012-06-04	901	941	901	910	12,300	227.50
2012-06-01	866	949	866	945	22,700	236.25
2012-05-31	879	892	865	881	3,000	220.25
2012-05-30	861	900	861	899	6,900	224.75
2012-05-29	850	882	850	872	4,000	218
2012-05-28	855	867	851	857	5,200	214.25
2012-05-25	874	885	870	885	1,600	221.25
2012-05-24	850	865	821	865	4,000	216.25
2012-05-23	852	865	831	852	6,500	213
2012-05-22	841	873	841	852	5,200	213
2012-05-21	842	855	842	845	7,100	211.25
2012-05-18	870	870	853	860	4,900	215
2012-05-17	883	893	870	888	6,600	222
2012-05-16	860	914	860	888	18,300	222
2012-05-15	875	884	818	859	5,400	214.75
2012-05-14	907	907	876	877	2,300	219.25
2012-05-11	900	919	883	892	6,600	223
2012-05-10	881	911	881	892	4,000	223
2012-05-09	910	930	900	911	7,900	227.75
2012-05-08	883	910	883	910	4,500	227.50
2012-05-07	896	899	882	883	3,900	220.75
2012-05-02	909	909	865	900	9,400	225
2012-05-01	917	918	910	911	3,800	227.75
2012-04-27	920	923	916	917	4,000	229.25
2012-04-26	923	925	910	920	3,600	230
2012-04-25	910	916	901	915	3,400	228.75
2012-04-24	928	928	906	910	800	227.50
2012-04-23	915	929	913	929	6,600	232.25
2012-04-20	902	905	900	900	3,800	225
2012-04-19	914	919	912	917	3,900	229.25
2012-04-18	915	919	907	915	1,100	228.75
2012-04-17	910	919	906	915	3,400	228.75
2012-04-16	897	898	880	898	5,700	224.50
2012-04-13	881	890	881	882	6,700	220.50
2012-04-12	896	900	894	894	2,600	223.50
2012-04-11	890	900	890	896	3,600	224
2012-04-10	915	915	900	901	5,700	225.25
2012-04-09	930	931	920	925	8,000	231.25
2012-04-06	946	946	916	927	4,300	231.75
2012-04-05	914	925	912	919	7,300	229.75
2012-04-04	957	957	924	924	8,300	231
2012-04-03	942	987	942	956	23,200	239
2012-04-02	930	944	920	940	11,400	235
2012-03-30	910	930	896	930	9,500	232.50
2012-03-29	910	932	900	905	9,700	226.25
2012-03-28	911	949	906	918	8,300	229.50
2012-03-27	910	930	910	930	13,400	232.50
2012-03-26	904	905	899	899	12,400	224.75
2012-03-23	882	910	882	910	12,200	227.50
2012-03-22	878	903	873	886	7,800	221.50
2012-03-21	876	894	876	884	11,500	221
2012-03-19	890	914	884	884	4,800	221
2012-03-16	886	905	885	889	7,000	222.25
2012-03-15	902	902	881	895	11,000	223.75
2012-03-14	925	927	900	900	10,000	225
2012-03-13	877	925	877	925	20,500	231.25
2012-03-12	862	877	862	875	7,100	218.75
2012-03-09	876	876	851	861	9,000	215.25
2012-03-08	869	877	862	876	9,200	219
2012-03-07	858	865	851	865	3,300	216.25
2012-03-06	838	860	836	858	5,600	214.50
2012-03-05	830	843	830	838	4,200	209.50
2012-03-02	834	835	822	834	4,000	208.50
2012-03-01	824	849	824	834	8,300	208.50
2012-02-29	820	835	812	828	10,400	207
2012-02-28	811	814	810	814	2,200	203.50
2012-02-27	807	820	807	811	8,100	202.75
2012-02-24	810	811	806	806	5,500	201.50
2012-02-23	797	807	797	801	5,300	200.25
2012-02-22	795	815	794	803	7,200	200.75
2012-02-21	795	799	791	795	4,300	198.75
2012-02-20	803	803	790	795	11,600	198.75
2012-02-17	790	803	790	803	3,900	200.75
2012-02-16	803	803	796	797	1,100	199.25
2012-02-15	803	805	795	804	1,800	201
2012-02-14	792	792	783	788	7,300	197
2012-02-13	786	805	786	794	7,800	198.50
2012-02-10	802	810	801	807	1,600	201.75
2012-02-09	819	819	802	802	2,600	200.50
2012-02-08	809	820	791	820	10,500	205
2012-02-07	800	802	798	799	1,400	199.75
2012-02-06	809	809	800	803	5,700	200.75
2012-02-03	797	801	794	797	4,500	199.25
2012-02-02	806	810	801	808	2,500	202
2012-02-01	800	809	796	805	2,600	201.25
2012-01-31	800	810	794	809	7,400	202.25
2012-01-30	797	812	785	810	10,400	202.50
2012-01-27	803	803	784	798	6,000	199.50
2012-01-26	819	819	808	814	5,500	203.50
2012-01-25	813	815	808	812	3,600	203
2012-01-24	814	815	811	811	2,400	202.75
2012-01-23	815	815	811	815	2,300	203.75
2012-01-20	813	821	813	816	1,800	204
2012-01-19	808	820	808	813	700	203.25
2012-01-18	807	836	803	821	2,600	205.25
2012-01-17	789	804	788	804	1,200	201
2012-01-16	807	810	783	795	4,000	198.75
2012-01-13	813	813	806	806	1,000	201.50
2012-01-12	826	826	813	813	1,500	203.25
2012-01-11	815	828	815	826	1,600	206.50
2012-01-10	820	834	814	815	2,100	203.75
2012-01-06	809	820	808	810	2,600	202.50
2012-01-05	814	821	814	820	2,700	205
2012-01-04	822	823	807	813	900	203.25

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