7775 大研医器(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 683 | 690 | 661 | 666 | 147,200 | 666 |
2019-12-27 | 645 | 694 | 642 | 678 | 243,800 | 678 |
2019-12-26 | 634 | 646 | 625 | 645 | 61,900 | 645 |
2019-12-25 | 627 | 635 | 627 | 634 | 52,800 | 634 |
2019-12-24 | 625 | 637 | 622 | 632 | 57,700 | 632 |
2019-12-23 | 649 | 649 | 627 | 631 | 73,500 | 631 |
2019-12-20 | 647 | 649 | 639 | 642 | 26,800 | 642 |
2019-12-19 | 640 | 650 | 635 | 650 | 62,600 | 650 |
2019-12-18 | 640 | 653 | 637 | 640 | 104,500 | 640 |
2019-12-17 | 630 | 640 | 629 | 640 | 83,700 | 640 |
2019-12-16 | 630 | 630 | 618 | 620 | 56,400 | 620 |
2019-12-13 | 641 | 641 | 625 | 625 | 58,200 | 625 |
2019-12-12 | 628 | 635 | 626 | 631 | 40,300 | 631 |
2019-12-11 | 635 | 644 | 613 | 627 | 104,000 | 627 |
2019-12-10 | 634 | 645 | 630 | 639 | 76,500 | 639 |
2019-12-09 | 636 | 642 | 625 | 630 | 84,900 | 630 |
2019-12-06 | 633 | 640 | 617 | 634 | 122,900 | 634 |
2019-12-05 | 663 | 665 | 627 | 629 | 170,000 | 629 |
2019-12-04 | 655 | 668 | 638 | 641 | 401,100 | 641 |
2019-12-03 | 650 | 693 | 620 | 652 | 1,342,500 | 652 |
2019-12-02 | 585 | 630 | 582 | 630 | 888,200 | 630 |
2019-11-29 | 530 | 532 | 528 | 530 | 14,400 | 530 |
2019-11-28 | 538 | 539 | 530 | 531 | 33,900 | 531 |
2019-11-27 | 546 | 546 | 537 | 540 | 27,700 | 540 |
2019-11-26 | 537 | 550 | 533 | 537 | 91,700 | 537 |
2019-11-25 | 525 | 538 | 525 | 535 | 37,700 | 535 |
2019-11-22 | 528 | 531 | 520 | 520 | 28,500 | 520 |
2019-11-21 | 521 | 527 | 514 | 527 | 56,500 | 527 |
2019-11-20 | 529 | 529 | 521 | 521 | 39,900 | 521 |
2019-11-19 | 522 | 530 | 521 | 529 | 28,500 | 529 |
2019-11-18 | 528 | 530 | 523 | 525 | 29,300 | 525 |
2019-11-15 | 535 | 535 | 528 | 530 | 31,500 | 530 |
2019-11-14 | 536 | 536 | 530 | 530 | 31,200 | 530 |
2019-11-13 | 545 | 545 | 537 | 537 | 15,200 | 537 |
2019-11-12 | 543 | 546 | 538 | 542 | 19,600 | 542 |
2019-11-11 | 540 | 550 | 538 | 538 | 37,700 | 538 |
2019-11-08 | 551 | 551 | 541 | 542 | 44,700 | 542 |
2019-11-07 | 549 | 551 | 545 | 546 | 26,000 | 546 |
2019-11-06 | 552 | 559 | 545 | 545 | 48,000 | 545 |
2019-11-05 | 543 | 552 | 543 | 551 | 91,400 | 551 |
2019-11-01 | 534 | 543 | 533 | 540 | 47,600 | 540 |
2019-10-31 | 540 | 540 | 533 | 534 | 30,200 | 534 |
2019-10-30 | 530 | 541 | 526 | 534 | 139,100 | 534 |
2019-10-29 | 543 | 545 | 529 | 530 | 62,500 | 530 |
2019-10-28 | 542 | 544 | 539 | 542 | 51,000 | 542 |
2019-10-25 | 546 | 546 | 538 | 540 | 46,800 | 540 |
2019-10-24 | 548 | 548 | 542 | 543 | 59,400 | 543 |
2019-10-23 | 529 | 545 | 527 | 542 | 89,900 | 542 |
2019-10-21 | 520 | 527 | 518 | 527 | 40,200 | 527 |
2019-10-18 | 513 | 521 | 513 | 516 | 53,200 | 516 |
2019-10-17 | 513 | 513 | 510 | 510 | 45,800 | 510 |
2019-10-16 | 511 | 514 | 510 | 512 | 82,800 | 512 |
2019-10-15 | 510 | 510 | 503 | 510 | 114,700 | 510 |
2019-10-11 | 510 | 510 | 504 | 505 | 70,200 | 505 |
2019-10-10 | 513 | 513 | 506 | 509 | 76,400 | 509 |
2019-10-09 | 512 | 513 | 508 | 512 | 83,700 | 512 |
2019-10-08 | 515 | 517 | 512 | 513 | 76,400 | 513 |
2019-10-07 | 515 | 515 | 510 | 515 | 76,100 | 515 |
2019-10-04 | 519 | 519 | 512 | 518 | 122,700 | 518 |
2019-10-03 | 524 | 524 | 515 | 521 | 68,000 | 521 |
2019-10-02 | 529 | 533 | 525 | 527 | 54,400 | 527 |
2019-10-01 | 517 | 534 | 515 | 531 | 89,100 | 531 |
2019-09-30 | 518 | 518 | 512 | 514 | 79,600 | 514 |
2019-09-27 | 530 | 530 | 518 | 521 | 104,100 | 521 |
2019-09-26 | 543 | 544 | 533 | 536 | 80,200 | 536 |
2019-09-25 | 533 | 539 | 530 | 538 | 52,100 | 538 |
2019-09-24 | 539 | 540 | 531 | 536 | 75,300 | 536 |
2019-09-20 | 535 | 547 | 534 | 541 | 60,000 | 541 |
2019-09-19 | 527 | 535 | 527 | 535 | 48,100 | 535 |
2019-09-18 | 533 | 533 | 524 | 528 | 53,500 | 528 |
2019-09-17 | 534 | 534 | 528 | 528 | 60,100 | 528 |
2019-09-13 | 533 | 533 | 529 | 532 | 67,200 | 532 |
2019-09-12 | 534 | 538 | 525 | 531 | 54,800 | 531 |
2019-09-11 | 527 | 533 | 526 | 531 | 55,200 | 531 |
2019-09-10 | 524 | 529 | 524 | 527 | 36,000 | 527 |
2019-09-09 | 523 | 525 | 519 | 522 | 38,400 | 522 |
2019-09-06 | 526 | 532 | 523 | 525 | 48,400 | 525 |
2019-09-05 | 533 | 537 | 515 | 523 | 128,800 | 523 |
2019-09-04 | 544 | 544 | 530 | 530 | 22,000 | 530 |
2019-09-03 | 533 | 550 | 533 | 547 | 32,300 | 547 |
2019-09-02 | 530 | 535 | 529 | 533 | 22,200 | 533 |
2019-08-30 | 526 | 531 | 516 | 530 | 42,900 | 530 |
2019-08-29 | 521 | 523 | 516 | 521 | 23,700 | 521 |
2019-08-28 | 526 | 528 | 517 | 523 | 34,700 | 523 |
2019-08-27 | 528 | 532 | 523 | 528 | 29,300 | 528 |
2019-08-26 | 525 | 529 | 516 | 519 | 85,800 | 519 |
2019-08-23 | 547 | 551 | 532 | 540 | 99,300 | 540 |
2019-08-22 | 567 | 567 | 542 | 549 | 114,200 | 549 |
2019-08-21 | 566 | 572 | 554 | 572 | 56,700 | 572 |
2019-08-20 | 562 | 577 | 559 | 576 | 50,000 | 576 |
2019-08-19 | 548 | 571 | 548 | 568 | 33,800 | 568 |
2019-08-16 | 553 | 554 | 546 | 546 | 43,300 | 546 |
2019-08-15 | 564 | 570 | 555 | 555 | 58,200 | 555 |
2019-08-14 | 576 | 577 | 564 | 572 | 30,900 | 572 |
2019-08-13 | 571 | 577 | 566 | 569 | 36,600 | 569 |
2019-08-09 | 591 | 593 | 582 | 584 | 22,400 | 584 |
2019-08-08 | 596 | 596 | 586 | 590 | 16,800 | 590 |
2019-08-07 | 601 | 601 | 591 | 595 | 19,300 | 595 |
2019-08-06 | 583 | 609 | 577 | 609 | 64,400 | 609 |
2019-08-05 | 606 | 606 | 582 | 600 | 62,800 | 600 |
2019-08-02 | 618 | 620 | 602 | 605 | 41,800 | 605 |
2019-08-01 | 625 | 629 | 617 | 629 | 22,700 | 629 |
2019-07-31 | 620 | 625 | 617 | 620 | 12,900 | 620 |
2019-07-30 | 611 | 623 | 611 | 621 | 19,300 | 621 |
2019-07-29 | 616 | 617 | 613 | 615 | 6,100 | 615 |
2019-07-26 | 623 | 625 | 616 | 616 | 19,800 | 616 |
2019-07-25 | 624 | 630 | 621 | 624 | 9,500 | 624 |
2019-07-24 | 626 | 630 | 623 | 629 | 12,300 | 629 |
2019-07-23 | 617 | 632 | 617 | 628 | 15,100 | 628 |
2019-07-22 | 621 | 626 | 616 | 620 | 15,400 | 620 |
2019-07-19 | 617 | 635 | 617 | 628 | 23,600 | 628 |
2019-07-18 | 627 | 629 | 610 | 611 | 27,600 | 611 |
2019-07-17 | 632 | 635 | 625 | 632 | 14,100 | 632 |
2019-07-16 | 635 | 639 | 624 | 637 | 15,700 | 637 |
2019-07-12 | 650 | 653 | 638 | 639 | 18,800 | 639 |
2019-07-11 | 635 | 646 | 635 | 646 | 13,700 | 646 |
2019-07-10 | 631 | 644 | 616 | 638 | 40,300 | 638 |
2019-07-09 | 656 | 656 | 635 | 636 | 22,700 | 636 |
2019-07-08 | 652 | 659 | 647 | 651 | 25,600 | 651 |
2019-07-05 | 663 | 663 | 652 | 658 | 27,000 | 658 |
2019-07-04 | 672 | 678 | 662 | 662 | 66,700 | 662 |
2019-07-03 | 647 | 669 | 637 | 665 | 82,200 | 665 |
2019-07-02 | 632 | 658 | 632 | 649 | 82,900 | 649 |
2019-07-01 | 623 | 631 | 622 | 631 | 26,100 | 631 |
2019-06-28 | 616 | 625 | 611 | 616 | 28,100 | 616 |
2019-06-27 | 607 | 620 | 604 | 620 | 22,100 | 620 |
2019-06-26 | 617 | 617 | 605 | 609 | 37,800 | 609 |
2019-06-25 | 620 | 629 | 618 | 621 | 19,900 | 621 |
2019-06-24 | 620 | 625 | 614 | 620 | 17,800 | 620 |
2019-06-21 | 624 | 631 | 612 | 619 | 136,400 | 619 |
2019-06-20 | 639 | 639 | 621 | 623 | 38,800 | 623 |
2019-06-19 | 623 | 647 | 617 | 645 | 70,300 | 645 |
2019-06-18 | 639 | 640 | 618 | 618 | 73,800 | 618 |
2019-06-17 | 656 | 656 | 639 | 645 | 45,900 | 645 |
2019-06-14 | 665 | 665 | 636 | 653 | 136,600 | 653 |
2019-06-13 | 647 | 656 | 628 | 629 | 67,200 | 629 |
2019-06-12 | 646 | 657 | 643 | 655 | 56,400 | 655 |
2019-06-11 | 627 | 650 | 621 | 647 | 82,600 | 647 |
2019-06-10 | 632 | 638 | 616 | 618 | 58,600 | 618 |
2019-06-07 | 648 | 648 | 625 | 632 | 75,400 | 632 |
2019-06-06 | 671 | 676 | 642 | 642 | 82,400 | 642 |
2019-06-05 | 670 | 683 | 652 | 674 | 174,100 | 674 |
2019-06-04 | 633 | 669 | 630 | 669 | 219,400 | 669 |
2019-06-03 | 600 | 635 | 600 | 625 | 145,300 | 625 |
2019-05-31 | 600 | 667 | 597 | 618 | 710,400 | 618 |
2019-05-30 | 570 | 596 | 566 | 592 | 99,600 | 592 |
2019-05-29 | 590 | 591 | 566 | 576 | 251,600 | 576 |
2019-05-28 | 639 | 639 | 588 | 588 | 876,400 | 588 |
2019-05-27 | 539 | 541 | 535 | 539 | 12,900 | 539 |
2019-05-24 | 546 | 546 | 538 | 538 | 28,100 | 538 |
2019-05-23 | 546 | 547 | 542 | 542 | 14,500 | 542 |
2019-05-22 | 551 | 553 | 544 | 547 | 11,700 | 547 |
2019-05-21 | 555 | 557 | 549 | 549 | 24,100 | 549 |
2019-05-20 | 573 | 573 | 552 | 554 | 17,700 | 554 |
2019-05-17 | 565 | 568 | 553 | 565 | 28,500 | 565 |
2019-05-16 | 571 | 571 | 556 | 561 | 25,600 | 561 |
2019-05-15 | 559 | 571 | 559 | 571 | 29,000 | 571 |
2019-05-14 | 545 | 559 | 540 | 558 | 28,400 | 558 |
2019-05-13 | 557 | 557 | 548 | 550 | 19,000 | 550 |
2019-05-10 | 547 | 560 | 546 | 552 | 39,400 | 552 |
2019-05-09 | 558 | 562 | 542 | 546 | 45,400 | 546 |
2019-05-08 | 563 | 570 | 557 | 566 | 44,300 | 566 |
2019-05-07 | 566 | 571 | 561 | 569 | 34,900 | 569 |
2019-04-26 | 575 | 575 | 565 | 570 | 21,600 | 570 |
2019-04-25 | 577 | 577 | 568 | 577 | 27,500 | 577 |
2019-04-24 | 570 | 577 | 569 | 574 | 26,100 | 574 |
2019-04-23 | 569 | 572 | 566 | 572 | 18,200 | 572 |
2019-04-22 | 564 | 568 | 563 | 568 | 14,900 | 568 |
2019-04-19 | 561 | 565 | 560 | 565 | 14,700 | 565 |
2019-04-18 | 567 | 567 | 554 | 558 | 24,800 | 558 |
2019-04-17 | 555 | 568 | 555 | 564 | 49,100 | 564 |
2019-04-16 | 554 | 558 | 549 | 551 | 30,300 | 551 |
2019-04-15 | 545 | 553 | 545 | 552 | 30,300 | 552 |
2019-04-12 | 550 | 550 | 542 | 543 | 13,700 | 543 |
2019-04-11 | 547 | 549 | 543 | 549 | 30,100 | 549 |
2019-04-10 | 549 | 553 | 543 | 548 | 32,900 | 548 |
2019-04-09 | 552 | 555 | 544 | 551 | 66,600 | 551 |
2019-04-08 | 556 | 556 | 551 | 551 | 22,200 | 551 |
2019-04-05 | 558 | 562 | 554 | 557 | 32,200 | 557 |
2019-04-04 | 557 | 560 | 557 | 559 | 9,400 | 559 |
2019-04-03 | 556 | 559 | 554 | 557 | 22,300 | 557 |
2019-04-02 | 561 | 562 | 555 | 555 | 33,900 | 555 |
2019-04-01 | 561 | 561 | 554 | 559 | 32,900 | 559 |
2019-03-29 | 559 | 560 | 555 | 556 | 18,400 | 556 |
2019-03-28 | 566 | 566 | 555 | 558 | 37,500 | 558 |
2019-03-27 | 567 | 571 | 562 | 571 | 28,200 | 571 |
2019-03-26 | 576 | 576 | 564 | 574 | 72,300 | 574 |
2019-03-25 | 570 | 570 | 555 | 556 | 42,300 | 556 |
2019-03-22 | 557 | 563 | 555 | 563 | 36,500 | 563 |
2019-03-20 | 557 | 561 | 555 | 561 | 37,500 | 561 |
2019-03-19 | 566 | 566 | 556 | 557 | 37,300 | 557 |
2019-03-18 | 568 | 568 | 556 | 565 | 38,400 | 565 |
2019-03-15 | 570 | 578 | 558 | 561 | 45,500 | 561 |
2019-03-14 | 575 | 578 | 567 | 568 | 20,700 | 568 |
2019-03-13 | 573 | 574 | 563 | 571 | 19,200 | 571 |
2019-03-12 | 562 | 573 | 562 | 573 | 29,200 | 573 |
2019-03-11 | 565 | 573 | 557 | 560 | 26,000 | 560 |
2019-03-08 | 571 | 577 | 561 | 566 | 59,100 | 566 |
2019-03-07 | 575 | 584 | 571 | 580 | 44,500 | 580 |
2019-03-06 | 586 | 586 | 575 | 576 | 37,200 | 576 |
2019-03-05 | 575 | 587 | 575 | 587 | 23,800 | 587 |
2019-03-04 | 590 | 590 | 574 | 578 | 44,000 | 578 |
2019-03-01 | 589 | 591 | 582 | 585 | 30,400 | 585 |
2019-02-28 | 597 | 597 | 589 | 589 | 21,100 | 589 |
2019-02-27 | 597 | 602 | 592 | 594 | 42,100 | 594 |
2019-02-26 | 599 | 607 | 594 | 597 | 39,600 | 597 |
2019-02-25 | 592 | 594 | 586 | 593 | 25,500 | 593 |
2019-02-22 | 590 | 592 | 585 | 592 | 18,100 | 592 |
2019-02-21 | 592 | 595 | 585 | 590 | 33,000 | 590 |
2019-02-20 | 590 | 590 | 581 | 588 | 31,300 | 588 |
2019-02-19 | 587 | 591 | 583 | 590 | 24,400 | 590 |
2019-02-18 | 588 | 594 | 578 | 590 | 33,100 | 590 |
2019-02-15 | 584 | 585 | 578 | 578 | 25,300 | 578 |
2019-02-14 | 589 | 594 | 581 | 587 | 31,400 | 587 |
2019-02-13 | 590 | 592 | 582 | 592 | 26,400 | 592 |
2019-02-12 | 586 | 588 | 580 | 585 | 32,000 | 585 |
2019-02-08 | 594 | 595 | 583 | 589 | 26,300 | 589 |
2019-02-07 | 605 | 605 | 593 | 599 | 19,800 | 599 |
2019-02-06 | 614 | 618 | 603 | 607 | 31,200 | 607 |
2019-02-05 | 606 | 613 | 599 | 613 | 35,000 | 613 |
2019-02-04 | 595 | 604 | 594 | 604 | 38,300 | 604 |
2019-02-01 | 568 | 592 | 568 | 588 | 52,000 | 588 |
2019-01-31 | 583 | 590 | 579 | 586 | 34,300 | 586 |
2019-01-30 | 594 | 596 | 580 | 581 | 38,300 | 581 |
2019-01-29 | 598 | 598 | 587 | 589 | 33,800 | 589 |
2019-01-28 | 605 | 605 | 598 | 598 | 29,300 | 598 |
2019-01-25 | 619 | 619 | 605 | 605 | 26,700 | 605 |
2019-01-24 | 608 | 615 | 605 | 611 | 25,600 | 611 |
2019-01-23 | 611 | 612 | 601 | 607 | 20,700 | 607 |
2019-01-22 | 611 | 617 | 605 | 617 | 38,300 | 617 |
2019-01-21 | 608 | 614 | 607 | 611 | 40,000 | 611 |
2019-01-18 | 616 | 618 | 607 | 611 | 30,300 | 611 |
2019-01-17 | 617 | 626 | 610 | 617 | 26,500 | 617 |
2019-01-16 | 626 | 627 | 614 | 614 | 28,400 | 614 |
2019-01-15 | 625 | 637 | 624 | 626 | 37,500 | 626 |
2019-01-11 | 621 | 627 | 618 | 624 | 29,100 | 624 |
2019-01-10 | 615 | 622 | 611 | 620 | 33,300 | 620 |
2019-01-09 | 620 | 628 | 615 | 616 | 34,500 | 616 |
2019-01-08 | 613 | 624 | 613 | 618 | 29,400 | 618 |
2019-01-07 | 612 | 628 | 611 | 618 | 37,600 | 618 |
2019-01-04 | 602 | 606 | 589 | 603 | 55,800 | 603 |
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