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
2014-12-30	1,140	1,140	1,121	1,126	23,400	1,126
2014-12-29	1,135	1,140	1,112	1,130	33,500	1,130
2014-12-26	1,134	1,137	1,120	1,126	28,900	1,126
2014-12-25	1,123	1,128	1,114	1,115	32,400	1,115
2014-12-24	1,141	1,141	1,121	1,132	35,300	1,132
2014-12-22	1,143	1,143	1,111	1,130	38,900	1,130
2014-12-19	1,140	1,144	1,125	1,135	40,500	1,135
2014-12-18	1,120	1,138	1,115	1,122	45,600	1,122
2014-12-17	1,090	1,120	1,090	1,112	42,000	1,112
2014-12-16	1,120	1,120	1,087	1,107	98,300	1,107
2014-12-15	1,125	1,167	1,125	1,132	45,100	1,132
2014-12-12	1,136	1,161	1,134	1,147	79,000	1,147
2014-12-11	1,130	1,173	1,126	1,145	64,700	1,145
2014-12-10	1,147	1,170	1,132	1,156	78,000	1,156
2014-12-09	1,170	1,177	1,150	1,150	132,200	1,150
2014-12-08	1,210	1,210	1,190	1,201	76,300	1,201
2014-12-05	1,193	1,193	1,167	1,182	77,500	1,182
2014-12-04	1,177	1,177	1,159	1,173	76,100	1,173
2014-12-03	1,201	1,203	1,170	1,175	83,100	1,175
2014-12-02	1,208	1,208	1,190	1,200	67,400	1,200
2014-12-01	1,172	1,217	1,170	1,208	155,400	1,208
2014-11-28	1,160	1,179	1,155	1,170	85,700	1,170
2014-11-27	1,184	1,184	1,150	1,150	55,700	1,150
2014-11-26	1,150	1,169	1,150	1,163	64,400	1,163
2014-11-25	1,145	1,154	1,143	1,150	56,700	1,150
2014-11-21	1,160	1,166	1,138	1,145	76,300	1,145
2014-11-20	1,175	1,179	1,157	1,158	45,000	1,158
2014-11-19	1,183	1,206	1,171	1,175	128,000	1,175
2014-11-18	1,160	1,185	1,155	1,183	83,000	1,183
2014-11-17	1,199	1,199	1,145	1,149	138,900	1,149
2014-11-14	1,189	1,195	1,170	1,193	138,400	1,193
2014-11-13	1,178	1,178	1,151	1,165	123,500	1,165
2014-11-12	2,295	2,304	2,273	2,273	79,500	1,136.50
2014-11-11	2,335	2,335	2,281	2,304	69,100	1,152
2014-11-10	2,293	2,340	2,290	2,331	51,300	1,165.50
2014-11-07	2,270	2,309	2,270	2,290	56,700	1,145
2014-11-06	2,276	2,298	2,260	2,274	91,800	1,137
2014-11-05	2,275	2,298	2,200	2,290	138,500	1,145
2014-11-04	2,280	2,280	2,154	2,178	125,300	1,089
2014-10-31	2,065	2,139	2,065	2,111	58,300	1,055.50
2014-10-30	2,143	2,145	2,052	2,070	26,700	1,035
2014-10-29	2,125	2,145	2,101	2,130	28,900	1,065
2014-10-28	2,090	2,114	2,081	2,087	24,000	1,043.50
2014-10-27	2,091	2,100	2,070	2,080	22,200	1,040
2014-10-24	2,100	2,109	2,075	2,080	24,800	1,040
2014-10-23	2,075	2,083	2,036	2,045	19,700	1,022.50
2014-10-22	2,073	2,092	2,056	2,080	29,600	1,040
2014-10-21	2,020	2,078	2,011	2,024	40,900	1,012
2014-10-20	2,031	2,048	1,999	2,016	49,200	1,008
2014-10-17	1,972	2,023	1,949	1,960	47,700	980
2014-10-16	1,960	2,065	1,960	1,981	71,300	990.50
2014-10-15	2,000	2,050	2,000	2,019	25,600	1,009.50
2014-10-14	2,010	2,060	1,996	2,020	30,700	1,010
2014-10-10	2,059	2,092	2,043	2,064	32,200	1,032
2014-10-09	2,112	2,123	2,085	2,087	30,900	1,043.50
2014-10-08	2,051	2,111	2,051	2,098	28,200	1,049
2014-10-07	2,104	2,121	2,078	2,079	28,800	1,039.50
2014-10-06	2,140	2,144	2,100	2,102	30,500	1,051
2014-10-03	2,025	2,117	2,025	2,107	40,300	1,053.50
2014-10-02	2,060	2,084	2,030	2,036	60,600	1,018
2014-10-01	2,123	2,170	2,102	2,104	58,200	1,052
2014-09-30	2,182	2,182	2,125	2,173	71,500	1,086.50
2014-09-29	2,220	2,227	2,177	2,193	40,300	1,096.50
2014-09-26	2,230	2,235	2,201	2,211	33,900	1,105.50
2014-09-25	2,230	2,249	2,191	2,228	47,700	1,114
2014-09-24	2,218	2,260	2,178	2,214	96,200	1,107
2014-09-22	2,255	2,290	2,137	2,218	186,400	1,109
2014-09-19	2,184	2,185	2,118	2,123	54,800	1,061.50
2014-09-18	2,170	2,179	2,112	2,150	109,600	1,075
2014-09-17	2,098	2,150	2,090	2,107	73,100	1,053.50
2014-09-16	2,080	2,080	2,046	2,075	43,300	1,037.50
2014-09-12	2,051	2,097	2,025	2,063	122,400	1,031.50
2014-09-11	2,041	2,098	2,035	2,050	70,000	1,025
2014-09-10	2,070	2,082	2,038	2,053	70,500	1,026.50
2014-09-09	2,101	2,130	2,073	2,082	86,800	1,041
2014-09-08	2,160	2,169	2,105	2,109	77,600	1,054.50
2014-09-05	2,189	2,193	2,110	2,122	100,000	1,061
2014-09-04	2,230	2,265	2,190	2,198	64,100	1,099
2014-09-03	2,314	2,314	2,222	2,230	102,600	1,115
2014-09-02	2,270	2,349	2,266	2,305	65,900	1,152.50
2014-09-01	2,338	2,338	2,282	2,291	88,700	1,145.50
2014-08-29	2,300	2,380	2,290	2,372	54,400	1,186
2014-08-28	2,320	2,335	2,301	2,307	69,300	1,153.50
2014-08-27	2,350	2,380	2,310	2,351	87,000	1,175.50
2014-08-26	2,400	2,410	2,353	2,385	56,200	1,192.50
2014-08-25	2,400	2,418	2,382	2,398	52,700	1,199
2014-08-22	2,455	2,455	2,410	2,421	65,300	1,210.50
2014-08-21	2,442	2,485	2,439	2,465	84,300	1,232.50
2014-08-20	2,372	2,469	2,372	2,442	101,200	1,221
2014-08-19	2,391	2,411	2,341	2,376	100,000	1,188
2014-08-18	2,442	2,476	2,432	2,441	64,300	1,220.50
2014-08-15	2,410	2,494	2,402	2,454	111,800	1,227
2014-08-14	2,447	2,490	2,375	2,391	131,900	1,195.50
2014-08-13	2,406	2,469	2,349	2,454	133,900	1,227
2014-08-12	2,370	2,470	2,369	2,425	164,400	1,212.50
2014-08-11	2,329	2,370	2,284	2,364	103,900	1,182
2014-08-08	2,316	2,334	2,212	2,243	152,900	1,121.50
2014-08-07	2,240	2,388	2,239	2,366	233,000	1,183
2014-08-06	2,253	2,329	2,210	2,289	268,700	1,144.50
2014-08-05	2,230	2,342	2,180	2,290	448,900	1,145
2014-08-04	2,035	2,105	2,034	2,090	180,900	1,045
2014-08-01	1,921	2,030	1,921	2,025	94,300	1,012.50
2014-07-31	2,029	2,040	1,980	2,011	71,200	1,005.50
2014-07-30	2,005	2,030	2,001	2,009	34,900	1,004.50
2014-07-29	2,001	2,030	2,001	2,011	38,000	1,005.50
2014-07-28	2,018	2,040	1,970	2,026	84,200	1,013
2014-07-25	1,966	2,010	1,964	2,000	64,100	1,000
2014-07-24	1,993	2,000	1,950	1,976	61,600	988
2014-07-23	1,974	2,000	1,934	1,967	58,200	983.50
2014-07-22	1,952	2,060	1,921	1,934	122,300	967
2014-07-18	1,918	1,923	1,890	1,913	23,300	956.50
2014-07-17	1,947	1,947	1,920	1,930	45,600	965
2014-07-16	1,918	1,945	1,913	1,936	45,400	968
2014-07-15	1,936	1,945	1,904	1,918	61,200	959
2014-07-14	1,885	1,948	1,881	1,936	47,200	968
2014-07-11	1,821	1,888	1,821	1,873	31,900	936.50
2014-07-10	1,850	1,870	1,829	1,829	29,100	914.50
2014-07-09	1,882	1,889	1,873	1,886	18,000	943
2014-07-08	1,875	1,921	1,875	1,892	32,100	946
2014-07-07	1,925	1,930	1,895	1,896	29,100	948
2014-07-04	1,930	1,930	1,918	1,926	61,700	963
2014-07-03	1,920	1,930	1,906	1,912	48,100	956
2014-07-02	1,910	1,918	1,904	1,906	49,100	953
2014-07-01	1,879	1,905	1,870	1,885	66,800	942.50
2014-06-30	1,805	1,887	1,805	1,878	51,400	939
2014-06-27	1,863	1,863	1,805	1,818	25,100	909
2014-06-26	1,845	1,848	1,806	1,823	15,500	911.50
2014-06-25	1,829	1,863	1,817	1,845	31,600	922.50
2014-06-24	1,809	1,837	1,808	1,827	24,700	913.50
2014-06-23	1,820	1,840	1,785	1,809	60,500	904.50
2014-06-20	1,901	1,934	1,856	1,860	63,400	930
2014-06-19	1,895	1,930	1,894	1,921	143,900	960.50
2014-06-18	1,840	1,910	1,832	1,897	178,800	948.50
2014-06-17	1,800	1,840	1,800	1,834	100,300	917
2014-06-16	1,740	1,780	1,738	1,777	77,700	888.50
2014-06-13	1,700	1,740	1,693	1,735	54,600	867.50
2014-06-12	1,675	1,712	1,671	1,699	46,700	849.50
2014-06-11	1,649	1,674	1,620	1,671	33,800	835.50
2014-06-10	1,661	1,665	1,645	1,653	14,600	826.50
2014-06-09	1,645	1,665	1,642	1,658	24,300	829
2014-06-06	1,599	1,628	1,590	1,622	18,000	811
2014-06-05	1,600	1,600	1,591	1,595	6,500	797.50
2014-06-04	1,590	1,600	1,580	1,597	14,200	798.50
2014-06-03	1,589	1,589	1,575	1,581	15,800	790.50
2014-06-02	1,543	1,579	1,542	1,568	25,300	784
2014-05-30	1,560	1,577	1,560	1,564	10,400	782
2014-05-29	1,577	1,587	1,565	1,569	10,900	784.50
2014-05-28	1,580	1,582	1,571	1,575	10,300	787.50
2014-05-27	1,560	1,578	1,559	1,571	17,800	785.50
2014-05-26	1,570	1,575	1,554	1,571	12,900	785.50
2014-05-23	1,503	1,547	1,503	1,542	14,200	771
2014-05-22	1,502	1,519	1,497	1,511	16,400	755.50
2014-05-21	1,500	1,520	1,495	1,502	16,500	751
2014-05-20	1,533	1,533	1,511	1,511	10,300	755.50
2014-05-19	1,550	1,555	1,526	1,526	20,600	763
2014-05-16	1,552	1,563	1,543	1,548	32,900	774
2014-05-15	1,580	1,583	1,568	1,577	19,300	788.50
2014-05-14	1,580	1,594	1,580	1,592	5,600	796
2014-05-13	1,583	1,599	1,583	1,593	7,300	796.50
2014-05-12	1,604	1,620	1,581	1,581	10,200	790.50
2014-05-09	1,595	1,610	1,588	1,600	16,200	800
2014-05-08	1,582	1,604	1,582	1,594	9,300	797
2014-05-07	1,602	1,615	1,581	1,582	15,700	791
2014-05-02	1,610	1,610	1,601	1,606	8,700	803
2014-05-01	1,587	1,628	1,587	1,609	18,100	804.50
2014-04-30	1,609	1,625	1,596	1,600	16,400	800
2014-04-28	1,600	1,634	1,600	1,621	6,900	810.50
2014-04-25	1,644	1,644	1,617	1,626	14,200	813
2014-04-24	1,649	1,649	1,638	1,645	5,500	822.50
2014-04-23	1,620	1,650	1,620	1,649	8,000	824.50
2014-04-22	1,625	1,670	1,620	1,623	16,600	811.50
2014-04-21	1,644	1,645	1,631	1,633	9,300	816.50
2014-04-18	1,665	1,665	1,645	1,651	10,300	825.50
2014-04-17	1,682	1,682	1,661	1,665	10,300	832.50
2014-04-16	1,648	1,662	1,643	1,652	24,800	826
2014-04-15	1,580	1,643	1,576	1,631	31,900	815.50
2014-04-14	1,583	1,600	1,566	1,570	31,800	785
2014-04-11	1,583	1,603	1,580	1,597	30,200	798.50
2014-04-10	1,647	1,650	1,603	1,603	21,400	801.50
2014-04-09	1,630	1,630	1,600	1,607	23,200	803.50
2014-04-08	1,682	1,690	1,648	1,650	19,300	825
2014-04-07	1,701	1,713	1,691	1,695	19,000	847.50
2014-04-04	1,720	1,720	1,700	1,715	23,000	857.50
2014-04-03	1,740	1,742	1,711	1,720	27,300	860
2014-04-02	1,740	1,748	1,715	1,717	38,900	858.50
2014-04-01	1,725	1,743	1,720	1,727	38,100	863.50
2014-03-31	1,720	1,720	1,682	1,713	28,500	856.50
2014-03-28	1,700	1,728	1,675	1,720	61,300	860
2014-03-27	1,638	1,683	1,599	1,675	54,500	837.50
2014-03-26	1,689	1,695	1,668	1,674	50,800	837
2014-03-25	1,706	1,719	1,650	1,675	72,800	837.50
2014-03-24	1,649	1,693	1,624	1,673	90,500	836.50
2014-03-20	1,588	1,588	1,551	1,552	22,600	776
2014-03-19	1,600	1,642	1,562	1,588	67,800	794
2014-03-18	1,600	1,602	1,568	1,582	18,700	791
2014-03-17	1,570	1,574	1,547	1,548	64,400	774
2014-03-14	1,582	1,614	1,574	1,580	152,400	790
2014-03-13	1,661	1,678	1,631	1,636	48,200	818
2014-03-12	1,697	1,700	1,655	1,656	69,700	828
2014-03-11	1,734	1,745	1,690	1,704	103,500	852
2014-03-10	1,770	1,784	1,736	1,739	40,600	869.50
2014-03-07	1,820	1,828	1,755	1,767	77,500	883.50
2014-03-06	1,710	1,998	1,695	1,800	401,800	900
2014-03-05	1,742	1,745	1,710	1,717	20,600	858.50
2014-03-04	1,753	1,758	1,683	1,702	72,000	851
2014-03-03	1,834	1,839	1,760	1,793	130,000	896.50
2014-02-28	1,747	1,775	1,727	1,754	17,000	877
2014-02-27	1,746	1,782	1,746	1,754	32,800	877
2014-02-26	1,775	1,775	1,746	1,762	11,700	881
2014-02-25	1,767	1,795	1,764	1,776	25,900	888
2014-02-24	1,783	1,800	1,754	1,784	43,200	892
2014-02-21	1,770	1,782	1,759	1,773	39,500	886.50
2014-02-20	1,764	1,780	1,713	1,744	37,500	872
2014-02-19	1,785	1,800	1,756	1,777	40,100	888.50
2014-02-18	1,798	1,800	1,742	1,781	53,500	890.50
2014-02-17	1,799	1,799	1,726	1,786	39,400	893
2014-02-14	1,769	1,774	1,696	1,728	23,800	864
2014-02-13	1,803	1,803	1,761	1,767	27,900	883.50
2014-02-12	1,781	1,808	1,756	1,792	48,700	896
2014-02-10	1,743	1,774	1,717	1,741	54,200	870.50
2014-02-07	1,710	1,772	1,710	1,743	70,200	871.50
2014-02-06	1,630	1,731	1,630	1,696	51,300	848
2014-02-05	1,612	1,680	1,596	1,632	59,700	816
2014-02-04	1,550	1,641	1,550	1,589	118,300	794.50
2014-02-03	1,732	1,770	1,695	1,697	63,300	848.50
2014-01-31	1,782	1,798	1,755	1,780	55,800	890
2014-01-30	1,800	1,800	1,725	1,761	59,500	880.50
2014-01-29	1,707	1,798	1,707	1,793	45,600	896.50
2014-01-28	1,700	1,760	1,696	1,697	46,600	848.50
2014-01-27	1,645	1,759	1,629	1,720	63,900	860
2014-01-24	1,760	1,780	1,744	1,765	47,800	882.50
2014-01-23	1,812	1,829	1,778	1,793	55,900	896.50
2014-01-22	1,835	1,835	1,800	1,823	27,100	911.50
2014-01-21	1,815	1,840	1,801	1,828	51,600	914
2014-01-20	1,795	1,820	1,781	1,815	43,200	907.50
2014-01-17	1,767	1,797	1,767	1,791	36,700	895.50
2014-01-16	1,784	1,795	1,776	1,789	50,300	894.50
2014-01-15	1,730	1,795	1,721	1,789	82,800	894.50
2014-01-14	1,734	1,777	1,713	1,747	65,000	873.50
2014-01-10	1,750	1,756	1,722	1,749	46,600	874.50
2014-01-09	1,786	1,788	1,761	1,771	27,400	885.50
2014-01-08	1,790	1,796	1,778	1,790	50,900	895
2014-01-07	1,789	1,795	1,770	1,790	79,300	895
2014-01-06	1,749	1,789	1,734	1,781	60,500	890.50

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

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