7775 大研医器(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,719	1,760	1,719	1,753	67,800	876.50
2013-12-27	1,675	1,718	1,629	1,705	90,600	852.50
2013-12-26	1,590	1,654	1,590	1,641	79,000	820.50
2013-12-25	1,580	1,600	1,540	1,577	111,400	788.50
2013-12-24	1,620	1,632	1,597	1,600	97,000	800
2013-12-20	1,660	1,663	1,637	1,642	73,200	821
2013-12-19	1,700	1,705	1,672	1,679	74,800	839.50
2013-12-18	1,681	1,710	1,681	1,705	42,700	852.50
2013-12-17	1,680	1,695	1,680	1,690	36,900	845
2013-12-16	1,700	1,704	1,685	1,685	38,800	842.50
2013-12-13	1,708	1,724	1,693	1,711	56,000	855.50
2013-12-12	1,708	1,720	1,698	1,713	28,300	856.50
2013-12-11	1,701	1,712	1,680	1,708	74,900	854
2013-12-10	1,718	1,719	1,700	1,701	52,400	850.50
2013-12-09	1,735	1,735	1,715	1,719	42,200	859.50
2013-12-06	1,716	1,726	1,712	1,723	33,500	861.50
2013-12-05	1,720	1,737	1,715	1,723	45,300	861.50
2013-12-04	1,736	1,759	1,714	1,739	47,900	869.50
2013-12-03	1,752	1,764	1,737	1,745	47,500	872.50
2013-12-02	1,773	1,786	1,743	1,757	56,900	878.50
2013-11-29	1,775	1,775	1,750	1,773	47,500	886.50
2013-11-28	1,779	1,809	1,767	1,778	54,100	889
2013-11-27	1,778	1,783	1,758	1,763	47,700	881.50
2013-11-26	1,784	1,784	1,770	1,779	22,600	889.50
2013-11-25	1,773	1,788	1,773	1,784	16,500	892
2013-11-22	1,784	1,799	1,760	1,772	58,200	886
2013-11-21	1,750	1,790	1,750	1,784	47,900	892
2013-11-20	1,772	1,782	1,743	1,750	47,600	875
2013-11-19	1,770	1,794	1,768	1,768	35,400	884
2013-11-18	1,810	1,810	1,759	1,770	62,700	885
2013-11-15	1,789	1,810	1,789	1,803	57,700	901.50
2013-11-14	1,720	1,840	1,715	1,802	107,500	901
2013-11-13	1,715	1,732	1,705	1,713	81,400	856.50
2013-11-12	1,718	1,743	1,690	1,720	77,200	860
2013-11-11	1,762	1,770	1,711	1,723	92,700	861.50
2013-11-08	1,795	1,795	1,756	1,762	69,200	881
2013-11-07	1,831	1,839	1,802	1,802	62,700	901
2013-11-06	1,856	1,883	1,842	1,850	38,700	925
2013-11-05	1,875	1,945	1,862	1,873	60,600	936.50
2013-11-01	1,906	1,926	1,863	1,874	83,700	937
2013-10-31	1,960	2,001	1,936	1,971	90,400	985.50
2013-10-30	2,045	2,049	1,997	1,997	123,300	998.50
2013-10-29	2,040	2,042	2,000	2,023	60,600	1,011.50
2013-10-28	1,993	2,045	1,990	2,019	100,700	1,009.50
2013-10-25	1,940	1,982	1,935	1,953	57,800	976.50
2013-10-24	1,933	1,936	1,914	1,935	39,300	967.50
2013-10-23	1,925	1,935	1,920	1,933	44,900	966.50
2013-10-22	1,920	1,925	1,900	1,925	34,800	962.50
2013-10-21	1,900	1,910	1,884	1,910	33,200	955
2013-10-18	1,862	1,899	1,862	1,884	36,000	942
2013-10-17	1,900	1,911	1,853	1,857	28,600	928.50
2013-10-16	1,890	1,898	1,876	1,882	21,400	941
2013-10-15	1,872	1,899	1,872	1,890	22,400	945
2013-10-11	1,875	1,900	1,865	1,883	34,100	941.50
2013-10-10	1,878	1,878	1,822	1,862	24,800	931
2013-10-09	1,837	1,860	1,812	1,860	23,000	930
2013-10-08	1,810	1,855	1,798	1,837	36,300	918.50
2013-10-07	1,880	1,880	1,790	1,808	26,000	904
2013-10-04	1,869	1,869	1,816	1,830	19,800	915
2013-10-03	1,885	1,885	1,821	1,869	17,300	934.50
2013-10-02	1,881	1,885	1,830	1,870	25,200	935
2013-10-01	1,842	1,892	1,842	1,879	37,400	939.50
2013-09-30	1,883	1,883	1,815	1,842	23,400	921
2013-09-27	1,885	1,885	1,858	1,860	20,500	930
2013-09-26	1,780	1,884	1,780	1,884	33,800	942
2013-09-25	1,900	1,907	1,865	1,880	19,900	940
2013-09-24	1,896	1,905	1,883	1,894	18,100	947
2013-09-20	1,929	1,929	1,900	1,905	21,500	952.50
2013-09-19	1,900	1,921	1,900	1,919	29,200	959.50
2013-09-18	1,870	1,899	1,856	1,883	18,400	941.50
2013-09-17	1,875	1,878	1,850	1,853	19,600	926.50
2013-09-13	1,827	1,867	1,820	1,840	30,800	920
2013-09-12	1,890	1,902	1,843	1,855	32,600	927.50
2013-09-11	1,808	1,879	1,808	1,863	34,500	931.50
2013-09-10	1,814	1,839	1,801	1,808	29,500	904
2013-09-09	1,781	1,816	1,781	1,808	25,500	904
2013-09-06	1,806	1,818	1,765	1,771	19,100	885.50
2013-09-05	1,835	1,835	1,782	1,804	16,500	902
2013-09-04	1,722	1,815	1,722	1,796	33,500	898
2013-09-03	1,708	1,750	1,700	1,747	42,300	873.50
2013-09-02	1,710	1,770	1,704	1,707	46,000	853.50
2013-08-30	1,794	1,807	1,778	1,780	18,000	890
2013-08-29	1,821	1,850	1,795	1,798	23,400	899
2013-08-28	1,800	1,814	1,794	1,799	35,400	899.50
2013-08-27	1,814	1,880	1,814	1,854	38,800	927
2013-08-26	1,825	1,842	1,817	1,830	26,400	915
2013-08-23	1,851	1,863	1,825	1,840	32,600	920
2013-08-22	1,870	1,893	1,836	1,841	37,000	920.50
2013-08-21	1,861	1,938	1,842	1,869	46,100	934.50
2013-08-20	1,912	1,969	1,890	1,899	47,800	949.50
2013-08-19	1,925	1,960	1,900	1,941	27,700	970.50
2013-08-16	1,947	1,966	1,928	1,950	26,200	975
2013-08-15	1,938	1,960	1,916	1,930	31,800	965
2013-08-14	1,933	1,964	1,897	1,946	32,500	973
2013-08-13	1,895	1,922	1,872	1,922	41,100	961
2013-08-12	1,948	1,948	1,821	1,825	79,900	912.50
2013-08-09	2,001	2,001	1,927	1,951	34,400	975.50
2013-08-08	1,990	2,034	1,949	1,965	60,000	982.50
2013-08-07	2,045	2,045	2,015	2,025	46,700	1,012.50
2013-08-06	2,000	2,075	1,999	2,070	131,300	1,035
2013-08-05	1,987	2,001	1,970	1,994	61,500	997
2013-08-02	2,010	2,015	1,960	1,982	56,500	991
2013-08-01	2,000	2,050	1,901	1,983	61,300	991.50
2013-07-31	2,060	2,090	2,000	2,009	53,100	1,004.50
2013-07-30	1,930	2,072	1,930	2,056	80,200	1,028
2013-07-29	2,000	2,004	1,916	1,941	76,100	970.50
2013-07-26	2,086	2,089	2,037	2,045	48,000	1,022.50
2013-07-25	2,090	2,150	2,060	2,106	85,600	1,053
2013-07-24	2,035	2,097	2,022	2,097	67,800	1,048.50
2013-07-23	2,012	2,037	1,982	2,033	42,300	1,016.50
2013-07-22	2,033	2,033	2,000	2,021	45,300	1,010.50
2013-07-19	2,020	2,048	1,990	2,009	117,400	1,004.50
2013-07-18	2,085	2,085	2,039	2,043	56,600	1,021.50
2013-07-17	2,061	2,097	2,056	2,062	54,300	1,031
2013-07-16	2,070	2,094	2,020	2,062	88,000	1,031
2013-07-12	2,150	2,160	2,055	2,086	65,500	1,043
2013-07-11	2,111	2,130	2,051	2,112	86,700	1,056
2013-07-10	2,101	2,189	2,101	2,132	79,400	1,066
2013-07-09	2,210	2,220	1,980	2,198	150,900	1,099
2013-07-08	2,264	2,264	2,155	2,182	139,300	1,091
2013-07-05	2,168	2,220	2,168	2,210	173,400	1,105
2013-07-04	2,151	2,199	2,141	2,169	179,400	1,084.50
2013-07-03	2,085	2,150	2,055	2,150	177,100	1,075
2013-07-02	2,068	2,100	2,020	2,093	309,500	1,046.50
2013-07-01	1,870	2,018	1,863	2,018	251,400	1,009
2013-06-28	1,700	1,848	1,700	1,802	121,000	901
2013-06-27	1,630	1,720	1,561	1,698	95,200	849
2013-06-26	1,743	1,743	1,500	1,558	61,000	779
2013-06-25	3,415	3,430	3,240	3,325	34,900	831.25
2013-06-24	3,450	3,460	3,370	3,415	28,200	853.75
2013-06-21	3,245	3,365	3,215	3,350	24,400	837.50
2013-06-20	3,430	3,495	3,350	3,375	43,900	843.75
2013-06-19	3,600	3,600	3,435	3,475	26,400	868.75
2013-06-18	3,510	3,630	3,450	3,505	51,400	876.25
2013-06-17	3,435	3,525	3,435	3,470	35,600	867.50
2013-06-14	3,470	3,525	3,410	3,485	44,300	871.25
2013-06-13	3,450	3,510	3,310	3,360	46,300	840
2013-06-12	3,350	3,550	3,280	3,505	47,600	876.25
2013-06-11	3,355	3,555	3,350	3,410	66,200	852.50
2013-06-10	3,295	3,425	3,275	3,405	54,100	851.25
2013-06-07	2,945	3,115	2,861	3,020	112,600	755
2013-06-06	3,410	3,505	3,135	3,180	95,200	795
2013-06-05	3,520	3,800	3,510	3,515	79,400	878.75
2013-06-04	3,535	3,620	3,350	3,515	117,500	878.75
2013-06-03	3,705	3,740	3,525	3,530	99,300	882.50
2013-05-31	3,950	4,050	3,805	3,830	38,700	957.50
2013-05-30	3,970	4,190	3,870	3,925	97,400	981.25
2013-05-29	3,800	4,110	3,800	4,070	90,300	1,017.50
2013-05-28	3,680	3,860	3,655	3,775	62,800	943.75
2013-05-27	3,755	3,825	3,495	3,800	94,700	950
2013-05-24	3,905	4,150	3,450	3,910	159,900	977.50
2013-05-23	4,300	4,485	3,845	3,975	170,300	993.75
2013-05-22	4,630	4,655	4,340	4,385	183,400	1,096.25
2013-05-21	4,800	4,800	4,630	4,735	93,900	1,183.75
2013-05-20	4,760	4,850	4,640	4,805	110,200	1,201.25
2013-05-17	4,585	4,880	4,550	4,820	164,500	1,205
2013-05-16	4,800	4,840	4,155	4,585	263,600	1,146.25
2013-05-15	5,080	5,100	4,800	4,830	207,700	1,207.50
2013-05-14	4,780	5,040	4,770	4,970	310,300	1,242.50
2013-05-13	4,500	4,745	4,500	4,700	209,300	1,175
2013-05-10	4,510	4,525	4,335	4,430	102,700	1,107.50
2013-05-09	4,490	4,700	4,380	4,440	116,400	1,110
2013-05-08	4,395	4,780	4,310	4,420	347,100	1,105
2013-05-07	4,405	4,435	4,305	4,355	135,800	1,088.75
2013-05-02	4,150	4,320	4,140	4,320	122,800	1,080
2013-05-01	4,365	4,400	4,120	4,210	181,600	1,052.50
2013-04-30	4,110	4,385	4,100	4,360	158,600	1,090
2013-04-26	4,145	4,235	4,050	4,180	114,700	1,045
2013-04-25	4,205	4,240	4,020	4,205	179,300	1,051.25
2013-04-24	4,310	4,375	4,190	4,245	192,500	1,061.25
2013-04-23	4,240	4,400	4,150	4,305	265,600	1,076.25
2013-04-22	3,990	4,450	3,965	4,450	307,500	1,112.50
2013-04-19	3,800	3,800	3,625	3,750	114,700	937.50
2013-04-18	3,595	3,900	3,500	3,555	267,700	888.75
2013-04-17	3,230	3,420	3,225	3,400	120,500	850
2013-04-16	3,060	3,185	3,055	3,165	105,000	791.25
2013-04-15	3,100	3,130	3,035	3,130	54,100	782.50
2013-04-12	3,000	3,145	2,993	3,130	106,000	782.50
2013-04-11	3,000	3,050	2,949	2,997	100,400	749.25
2013-04-10	2,830	2,995	2,822	2,987	130,600	746.75
2013-04-09	2,880	2,910	2,798	2,839	101,500	709.75
2013-04-08	2,790	2,889	2,790	2,857	76,400	714.25
2013-04-05	2,840	2,890	2,749	2,815	180,700	703.75
2013-04-04	2,690	2,815	2,660	2,802	212,100	700.50
2013-04-03	2,591	2,685	2,591	2,652	62,500	663
2013-04-02	2,410	2,609	2,348	2,590	109,200	647.50
2013-04-01	2,764	2,764	2,600	2,610	74,900	652.50
2013-03-29	2,774	2,777	2,685	2,731	64,600	682.75
2013-03-28	2,671	2,770	2,662	2,749	81,700	687.25
2013-03-27	2,669	2,710	2,640	2,689	63,100	672.25
2013-03-26	2,691	2,691	2,635	2,669	116,100	667.25
2013-03-25	2,680	2,780	2,650	2,755	184,700	688.75
2013-03-22	2,501	2,643	2,500	2,595	169,300	648.75
2013-03-21	2,480	2,500	2,449	2,491	59,300	622.75
2013-03-19	2,475	2,485	2,421	2,432	60,700	608
2013-03-18	2,441	2,483	2,404	2,440	68,500	610
2013-03-15	2,412	2,436	2,380	2,394	49,000	598.50
2013-03-14	2,420	2,450	2,394	2,410	40,600	602.50
2013-03-13	2,349	2,420	2,348	2,411	52,900	602.75
2013-03-12	2,350	2,368	2,271	2,330	103,400	582.50
2013-03-11	2,418	2,422	2,352	2,362	68,200	590.50
2013-03-08	2,401	2,449	2,352	2,398	118,300	599.50
2013-03-07	2,473	2,550	2,391	2,405	155,900	601.25
2013-03-06	2,285	2,423	2,285	2,423	120,800	605.75
2013-03-05	2,234	2,300	2,234	2,275	73,600	568.75
2013-03-04	2,230	2,274	2,203	2,249	87,000	562.25
2013-03-01	2,114	2,199	2,111	2,175	91,500	543.75
2013-02-28	2,141	2,142	2,101	2,114	32,000	528.50
2013-02-27	2,107	2,163	2,096	2,105	70,700	526.25
2013-02-26	2,120	2,144	2,098	2,104	49,500	526
2013-02-25	2,135	2,166	2,130	2,139	30,700	534.75
2013-02-22	2,075	2,137	2,075	2,129	49,800	532.25
2013-02-21	2,110	2,112	2,066	2,079	82,800	519.75
2013-02-20	2,142	2,187	2,102	2,122	77,200	530.50
2013-02-19	2,025	2,140	2,021	2,133	68,800	533.25
2013-02-18	2,045	2,045	2,002	2,020	32,300	505
2013-02-15	2,047	2,051	1,937	1,980	80,000	495
2013-02-14	2,068	2,094	2,056	2,065	28,000	516.25
2013-02-13	2,090	2,123	2,050	2,053	53,700	513.25
2013-02-12	2,101	2,134	2,041	2,058	64,200	514.50
2013-02-08	2,122	2,155	2,105	2,109	62,900	527.25
2013-02-07	2,142	2,172	2,121	2,134	41,200	533.50
2013-02-06	2,136	2,185	2,125	2,142	64,200	535.50
2013-02-05	2,141	2,197	2,123	2,133	64,700	533.25
2013-02-04	2,230	2,298	2,101	2,172	143,200	543
2013-02-01	2,111	2,245	2,111	2,202	237,300	550.50
2013-01-31	2,080	2,108	2,068	2,092	75,200	523
2013-01-30	2,050	2,110	2,045	2,082	124,900	520.50
2013-01-29	2,065	2,095	2,029	2,063	140,300	515.75
2013-01-28	2,001	2,073	1,971	2,070	119,000	517.50
2013-01-25	2,027	2,039	1,960	1,985	134,200	496.25
2013-01-24	2,050	2,058	1,986	2,023	114,300	505.75
2013-01-23	2,080	2,097	2,036	2,057	145,200	514.25
2013-01-22	1,978	2,120	1,975	2,035	187,600	508.75
2013-01-21	1,969	1,985	1,937	1,970	42,200	492.50
2013-01-18	1,914	1,965	1,907	1,936	65,200	484
2013-01-17	1,880	1,924	1,870	1,913	35,400	478.25
2013-01-16	1,937	1,947	1,896	1,896	38,100	474
2013-01-15	1,943	1,943	1,917	1,935	34,900	483.75
2013-01-11	1,950	1,950	1,843	1,908	65,600	477
2013-01-10	1,959	1,970	1,936	1,943	96,200	485.75
2013-01-09	1,838	1,933	1,831	1,919	59,700	479.75
2013-01-08	1,840	1,870	1,821	1,841	19,800	460.25
2013-01-07	1,812	1,860	1,812	1,859	62,100	464.75
2013-01-04	1,911	1,911	1,860	1,863	66,700	465.75

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