7775 大研医器(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1401,1401,1211,12623,4001,126
2014-12-291,1351,1401,1121,13033,5001,130
2014-12-261,1341,1371,1201,12628,9001,126
2014-12-251,1231,1281,1141,11532,4001,115
2014-12-241,1411,1411,1211,13235,3001,132
2014-12-221,1431,1431,1111,13038,9001,130
2014-12-191,1401,1441,1251,13540,5001,135
2014-12-181,1201,1381,1151,12245,6001,122
2014-12-171,0901,1201,0901,11242,0001,112
2014-12-161,1201,1201,0871,10798,3001,107
2014-12-151,1251,1671,1251,13245,1001,132
2014-12-121,1361,1611,1341,14779,0001,147
2014-12-111,1301,1731,1261,14564,7001,145
2014-12-101,1471,1701,1321,15678,0001,156
2014-12-091,1701,1771,1501,150132,2001,150
2014-12-081,2101,2101,1901,20176,3001,201
2014-12-051,1931,1931,1671,18277,5001,182
2014-12-041,1771,1771,1591,17376,1001,173
2014-12-031,2011,2031,1701,17583,1001,175
2014-12-021,2081,2081,1901,20067,4001,200
2014-12-011,1721,2171,1701,208155,4001,208
2014-11-281,1601,1791,1551,17085,7001,170
2014-11-271,1841,1841,1501,15055,7001,150
2014-11-261,1501,1691,1501,16364,4001,163
2014-11-251,1451,1541,1431,15056,7001,150
2014-11-211,1601,1661,1381,14576,3001,145
2014-11-201,1751,1791,1571,15845,0001,158
2014-11-191,1831,2061,1711,175128,0001,175
2014-11-181,1601,1851,1551,18383,0001,183
2014-11-171,1991,1991,1451,149138,9001,149
2014-11-141,1891,1951,1701,193138,4001,193
2014-11-131,1781,1781,1511,165123,5001,165
2014-11-122,2952,3042,2732,27379,5001,136.50
2014-11-112,3352,3352,2812,30469,1001,152
2014-11-102,2932,3402,2902,33151,3001,165.50
2014-11-072,2702,3092,2702,29056,7001,145
2014-11-062,2762,2982,2602,27491,8001,137
2014-11-052,2752,2982,2002,290138,5001,145
2014-11-042,2802,2802,1542,178125,3001,089
2014-10-312,0652,1392,0652,11158,3001,055.50
2014-10-302,1432,1452,0522,07026,7001,035
2014-10-292,1252,1452,1012,13028,9001,065
2014-10-282,0902,1142,0812,08724,0001,043.50
2014-10-272,0912,1002,0702,08022,2001,040
2014-10-242,1002,1092,0752,08024,8001,040
2014-10-232,0752,0832,0362,04519,7001,022.50
2014-10-222,0732,0922,0562,08029,6001,040
2014-10-212,0202,0782,0112,02440,9001,012
2014-10-202,0312,0481,9992,01649,2001,008
2014-10-171,9722,0231,9491,96047,700980
2014-10-161,9602,0651,9601,98171,300990.50
2014-10-152,0002,0502,0002,01925,6001,009.50
2014-10-142,0102,0601,9962,02030,7001,010
2014-10-102,0592,0922,0432,06432,2001,032
2014-10-092,1122,1232,0852,08730,9001,043.50
2014-10-082,0512,1112,0512,09828,2001,049
2014-10-072,1042,1212,0782,07928,8001,039.50
2014-10-062,1402,1442,1002,10230,5001,051
2014-10-032,0252,1172,0252,10740,3001,053.50
2014-10-022,0602,0842,0302,03660,6001,018
2014-10-012,1232,1702,1022,10458,2001,052
2014-09-302,1822,1822,1252,17371,5001,086.50
2014-09-292,2202,2272,1772,19340,3001,096.50
2014-09-262,2302,2352,2012,21133,9001,105.50
2014-09-252,2302,2492,1912,22847,7001,114
2014-09-242,2182,2602,1782,21496,2001,107
2014-09-222,2552,2902,1372,218186,4001,109
2014-09-192,1842,1852,1182,12354,8001,061.50
2014-09-182,1702,1792,1122,150109,6001,075
2014-09-172,0982,1502,0902,10773,1001,053.50
2014-09-162,0802,0802,0462,07543,3001,037.50
2014-09-122,0512,0972,0252,063122,4001,031.50
2014-09-112,0412,0982,0352,05070,0001,025
2014-09-102,0702,0822,0382,05370,5001,026.50
2014-09-092,1012,1302,0732,08286,8001,041
2014-09-082,1602,1692,1052,10977,6001,054.50
2014-09-052,1892,1932,1102,122100,0001,061
2014-09-042,2302,2652,1902,19864,1001,099
2014-09-032,3142,3142,2222,230102,6001,115
2014-09-022,2702,3492,2662,30565,9001,152.50
2014-09-012,3382,3382,2822,29188,7001,145.50
2014-08-292,3002,3802,2902,37254,4001,186
2014-08-282,3202,3352,3012,30769,3001,153.50
2014-08-272,3502,3802,3102,35187,0001,175.50
2014-08-262,4002,4102,3532,38556,2001,192.50
2014-08-252,4002,4182,3822,39852,7001,199
2014-08-222,4552,4552,4102,42165,3001,210.50
2014-08-212,4422,4852,4392,46584,3001,232.50
2014-08-202,3722,4692,3722,442101,2001,221
2014-08-192,3912,4112,3412,376100,0001,188
2014-08-182,4422,4762,4322,44164,3001,220.50
2014-08-152,4102,4942,4022,454111,8001,227
2014-08-142,4472,4902,3752,391131,9001,195.50
2014-08-132,4062,4692,3492,454133,9001,227
2014-08-122,3702,4702,3692,425164,4001,212.50
2014-08-112,3292,3702,2842,364103,9001,182
2014-08-082,3162,3342,2122,243152,9001,121.50
2014-08-072,2402,3882,2392,366233,0001,183
2014-08-062,2532,3292,2102,289268,7001,144.50
2014-08-052,2302,3422,1802,290448,9001,145
2014-08-042,0352,1052,0342,090180,9001,045
2014-08-011,9212,0301,9212,02594,3001,012.50
2014-07-312,0292,0401,9802,01171,2001,005.50
2014-07-302,0052,0302,0012,00934,9001,004.50
2014-07-292,0012,0302,0012,01138,0001,005.50
2014-07-282,0182,0401,9702,02684,2001,013
2014-07-251,9662,0101,9642,00064,1001,000
2014-07-241,9932,0001,9501,97661,600988
2014-07-231,9742,0001,9341,96758,200983.50
2014-07-221,9522,0601,9211,934122,300967
2014-07-181,9181,9231,8901,91323,300956.50
2014-07-171,9471,9471,9201,93045,600965
2014-07-161,9181,9451,9131,93645,400968
2014-07-151,9361,9451,9041,91861,200959
2014-07-141,8851,9481,8811,93647,200968
2014-07-111,8211,8881,8211,87331,900936.50
2014-07-101,8501,8701,8291,82929,100914.50
2014-07-091,8821,8891,8731,88618,000943
2014-07-081,8751,9211,8751,89232,100946
2014-07-071,9251,9301,8951,89629,100948
2014-07-041,9301,9301,9181,92661,700963
2014-07-031,9201,9301,9061,91248,100956
2014-07-021,9101,9181,9041,90649,100953
2014-07-011,8791,9051,8701,88566,800942.50
2014-06-301,8051,8871,8051,87851,400939
2014-06-271,8631,8631,8051,81825,100909
2014-06-261,8451,8481,8061,82315,500911.50
2014-06-251,8291,8631,8171,84531,600922.50
2014-06-241,8091,8371,8081,82724,700913.50
2014-06-231,8201,8401,7851,80960,500904.50
2014-06-201,9011,9341,8561,86063,400930
2014-06-191,8951,9301,8941,921143,900960.50
2014-06-181,8401,9101,8321,897178,800948.50
2014-06-171,8001,8401,8001,834100,300917
2014-06-161,7401,7801,7381,77777,700888.50
2014-06-131,7001,7401,6931,73554,600867.50
2014-06-121,6751,7121,6711,69946,700849.50
2014-06-111,6491,6741,6201,67133,800835.50
2014-06-101,6611,6651,6451,65314,600826.50
2014-06-091,6451,6651,6421,65824,300829
2014-06-061,5991,6281,5901,62218,000811
2014-06-051,6001,6001,5911,5956,500797.50
2014-06-041,5901,6001,5801,59714,200798.50
2014-06-031,5891,5891,5751,58115,800790.50
2014-06-021,5431,5791,5421,56825,300784
2014-05-301,5601,5771,5601,56410,400782
2014-05-291,5771,5871,5651,56910,900784.50
2014-05-281,5801,5821,5711,57510,300787.50
2014-05-271,5601,5781,5591,57117,800785.50
2014-05-261,5701,5751,5541,57112,900785.50
2014-05-231,5031,5471,5031,54214,200771
2014-05-221,5021,5191,4971,51116,400755.50
2014-05-211,5001,5201,4951,50216,500751
2014-05-201,5331,5331,5111,51110,300755.50
2014-05-191,5501,5551,5261,52620,600763
2014-05-161,5521,5631,5431,54832,900774
2014-05-151,5801,5831,5681,57719,300788.50
2014-05-141,5801,5941,5801,5925,600796
2014-05-131,5831,5991,5831,5937,300796.50
2014-05-121,6041,6201,5811,58110,200790.50
2014-05-091,5951,6101,5881,60016,200800
2014-05-081,5821,6041,5821,5949,300797
2014-05-071,6021,6151,5811,58215,700791
2014-05-021,6101,6101,6011,6068,700803
2014-05-011,5871,6281,5871,60918,100804.50
2014-04-301,6091,6251,5961,60016,400800
2014-04-281,6001,6341,6001,6216,900810.50
2014-04-251,6441,6441,6171,62614,200813
2014-04-241,6491,6491,6381,6455,500822.50
2014-04-231,6201,6501,6201,6498,000824.50
2014-04-221,6251,6701,6201,62316,600811.50
2014-04-211,6441,6451,6311,6339,300816.50
2014-04-181,6651,6651,6451,65110,300825.50
2014-04-171,6821,6821,6611,66510,300832.50
2014-04-161,6481,6621,6431,65224,800826
2014-04-151,5801,6431,5761,63131,900815.50
2014-04-141,5831,6001,5661,57031,800785
2014-04-111,5831,6031,5801,59730,200798.50
2014-04-101,6471,6501,6031,60321,400801.50
2014-04-091,6301,6301,6001,60723,200803.50
2014-04-081,6821,6901,6481,65019,300825
2014-04-071,7011,7131,6911,69519,000847.50
2014-04-041,7201,7201,7001,71523,000857.50
2014-04-031,7401,7421,7111,72027,300860
2014-04-021,7401,7481,7151,71738,900858.50
2014-04-011,7251,7431,7201,72738,100863.50
2014-03-311,7201,7201,6821,71328,500856.50
2014-03-281,7001,7281,6751,72061,300860
2014-03-271,6381,6831,5991,67554,500837.50
2014-03-261,6891,6951,6681,67450,800837
2014-03-251,7061,7191,6501,67572,800837.50
2014-03-241,6491,6931,6241,67390,500836.50
2014-03-201,5881,5881,5511,55222,600776
2014-03-191,6001,6421,5621,58867,800794
2014-03-181,6001,6021,5681,58218,700791
2014-03-171,5701,5741,5471,54864,400774
2014-03-141,5821,6141,5741,580152,400790
2014-03-131,6611,6781,6311,63648,200818
2014-03-121,6971,7001,6551,65669,700828
2014-03-111,7341,7451,6901,704103,500852
2014-03-101,7701,7841,7361,73940,600869.50
2014-03-071,8201,8281,7551,76777,500883.50
2014-03-061,7101,9981,6951,800401,800900
2014-03-051,7421,7451,7101,71720,600858.50
2014-03-041,7531,7581,6831,70272,000851
2014-03-031,8341,8391,7601,793130,000896.50
2014-02-281,7471,7751,7271,75417,000877
2014-02-271,7461,7821,7461,75432,800877
2014-02-261,7751,7751,7461,76211,700881
2014-02-251,7671,7951,7641,77625,900888
2014-02-241,7831,8001,7541,78443,200892
2014-02-211,7701,7821,7591,77339,500886.50
2014-02-201,7641,7801,7131,74437,500872
2014-02-191,7851,8001,7561,77740,100888.50
2014-02-181,7981,8001,7421,78153,500890.50
2014-02-171,7991,7991,7261,78639,400893
2014-02-141,7691,7741,6961,72823,800864
2014-02-131,8031,8031,7611,76727,900883.50
2014-02-121,7811,8081,7561,79248,700896
2014-02-101,7431,7741,7171,74154,200870.50
2014-02-071,7101,7721,7101,74370,200871.50
2014-02-061,6301,7311,6301,69651,300848
2014-02-051,6121,6801,5961,63259,700816
2014-02-041,5501,6411,5501,589118,300794.50
2014-02-031,7321,7701,6951,69763,300848.50
2014-01-311,7821,7981,7551,78055,800890
2014-01-301,8001,8001,7251,76159,500880.50
2014-01-291,7071,7981,7071,79345,600896.50
2014-01-281,7001,7601,6961,69746,600848.50
2014-01-271,6451,7591,6291,72063,900860
2014-01-241,7601,7801,7441,76547,800882.50
2014-01-231,8121,8291,7781,79355,900896.50
2014-01-221,8351,8351,8001,82327,100911.50
2014-01-211,8151,8401,8011,82851,600914
2014-01-201,7951,8201,7811,81543,200907.50
2014-01-171,7671,7971,7671,79136,700895.50
2014-01-161,7841,7951,7761,78950,300894.50
2014-01-151,7301,7951,7211,78982,800894.50
2014-01-141,7341,7771,7131,74765,000873.50
2014-01-101,7501,7561,7221,74946,600874.50
2014-01-091,7861,7881,7611,77127,400885.50
2014-01-081,7901,7961,7781,79050,900895
2014-01-071,7891,7951,7701,79079,300895
2014-01-061,7491,7891,7341,78160,500890.50

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