7775 大研医器(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	555	564	550	560	18,200	560
2021-12-29	543	562	543	562	31,800	562
2021-12-28	548	548	540	543	29,400	543
2021-12-27	544	546	541	545	13,100	545
2021-12-24	549	553	541	546	32,500	546
2021-12-23	547	548	539	545	25,500	545
2021-12-22	542	547	539	540	20,700	540
2021-12-21	543	548	533	543	35,500	543
2021-12-20	545	548	524	533	76,500	533
2021-12-17	552	556	547	547	30,800	547
2021-12-16	563	563	554	555	23,400	555
2021-12-15	551	564	551	554	22,100	554
2021-12-14	558	559	552	555	25,200	555
2021-12-13	561	561	551	558	27,800	558
2021-12-10	566	567	557	560	17,100	560
2021-12-09	566	566	560	564	9,700	564
2021-12-08	570	570	562	565	17,800	565
2021-12-07	551	567	551	567	33,600	567
2021-12-06	560	563	546	546	34,500	546
2021-12-03	551	561	551	558	21,400	558
2021-12-02	545	561	544	550	42,800	550
2021-12-01	545	558	545	548	28,800	548
2021-11-30	555	568	545	545	31,600	545
2021-11-29	556	564	551	551	33,600	551
2021-11-26	592	592	571	573	48,000	573
2021-11-25	580	595	580	592	52,000	592
2021-11-24	575	587	570	570	49,800	570
2021-11-22	561	595	556	595	80,200	595
2021-11-19	560	567	554	565	44,600	565
2021-11-18	560	565	557	557	28,100	557
2021-11-17	569	569	558	558	12,500	558
2021-11-16	572	574	566	570	18,200	570
2021-11-15	570	574	563	569	20,200	569
2021-11-12	555	574	555	571	29,500	571
2021-11-11	561	563	555	555	23,900	555
2021-11-10	557	562	557	562	12,800	562
2021-11-09	561	561	556	556	25,200	556
2021-11-08	576	576	560	560	30,200	560
2021-11-05	593	593	566	566	50,100	566
2021-11-04	566	605	565	605	88,000	605
2021-11-02	580	580	568	568	15,800	568
2021-11-01	581	581	572	580	20,500	580
2021-10-29	571	576	565	576	15,200	576
2021-10-28	572	573	563	571	34,300	571
2021-10-27	578	578	574	577	6,100	577
2021-10-26	579	583	577	580	9,900	580
2021-10-25	573	578	573	575	14,700	575
2021-10-22	576	583	575	578	10,100	578
2021-10-21	584	587	576	576	31,900	576
2021-10-20	597	597	584	588	18,600	588
2021-10-19	594	598	588	588	12,200	588
2021-10-18	602	605	590	596	33,800	596
2021-10-15	593	608	593	600	42,000	600
2021-10-14	586	597	584	595	29,900	595
2021-10-13	591	601	586	586	26,700	586
2021-10-12	606	607	588	589	90,800	589
2021-10-11	591	610	585	609	48,200	609
2021-10-08	587	590	584	586	31,100	586
2021-10-07	580	589	574	577	29,800	577
2021-10-06	601	608	581	582	36,300	582
2021-10-05	603	616	594	600	133,800	600
2021-10-04	590	612	590	611	59,000	611
2021-10-01	611	611	582	582	56,900	582
2021-09-30	620	622	615	616	33,000	616
2021-09-29	612	622	600	622	56,500	622
2021-09-28	620	623	613	623	41,500	623
2021-09-27	622	624	616	621	39,900	621
2021-09-24	625	626	618	622	47,100	622
2021-09-22	620	624	616	622	60,100	622
2021-09-21	611	621	609	620	46,400	620
2021-09-17	611	624	611	621	65,600	621
2021-09-16	619	620	603	610	45,600	610
2021-09-15	617	623	613	616	66,000	616
2021-09-14	599	624	597	622	217,200	622
2021-09-13	601	603	599	602	32,100	602
2021-09-10	585	603	585	603	79,900	603
2021-09-09	594	594	585	590	42,800	590
2021-09-08	599	601	593	598	29,700	598
2021-09-07	601	601	597	601	85,600	601
2021-09-06	603	604	597	601	37,300	601
2021-09-03	577	604	577	600	125,700	600
2021-09-02	579	579	569	577	53,500	577
2021-09-01	584	584	576	579	25,400	579
2021-08-31	599	599	582	584	41,400	584
2021-08-30	605	607	598	600	112,900	600
2021-08-27	587	604	578	603	121,800	603
2021-08-26	590	593	573	587	110,900	587
2021-08-25	555	590	551	585	200,900	585
2021-08-24	544	554	543	550	33,200	550
2021-08-23	538	544	538	544	26,400	544
2021-08-20	533	538	529	533	45,400	533
2021-08-19	533	538	530	530	26,500	530
2021-08-18	523	535	523	533	21,900	533
2021-08-17	531	534	523	523	37,600	523
2021-08-16	535	537	526	528	46,100	528
2021-08-13	537	538	533	534	19,200	534
2021-08-12	541	541	535	537	13,900	537
2021-08-11	539	539	534	538	13,000	538
2021-08-10	537	539	535	535	13,100	535
2021-08-06	537	539	535	535	8,800	535
2021-08-05	547	547	537	537	10,100	537
2021-08-04	547	548	540	541	13,300	541
2021-08-03	545	549	543	545	8,800	545
2021-08-02	540	545	534	544	28,300	544
2021-07-30	544	544	534	534	17,100	534
2021-07-29	538	542	534	539	32,600	539
2021-07-28	537	539	534	538	15,000	538
2021-07-27	537	541	533	536	50,400	536
2021-07-26	550	550	534	536	20,800	536
2021-07-21	537	543	534	534	37,300	534
2021-07-20	543	543	534	535	41,900	535
2021-07-19	547	549	544	544	19,800	544
2021-07-16	548	551	547	549	7,300	549
2021-07-15	551	553	548	548	16,300	548
2021-07-14	555	555	551	553	8,400	553
2021-07-13	552	555	550	555	16,400	555
2021-07-12	550	554	547	551	12,300	551
2021-07-09	543	547	540	544	28,600	544
2021-07-08	555	555	545	545	29,700	545
2021-07-07	551	553	550	551	14,300	551
2021-07-06	555	555	551	552	8,300	552
2021-07-05	556	556	552	552	9,100	552
2021-07-02	555	558	555	555	12,400	555
2021-07-01	555	557	552	552	11,600	552
2021-06-30	556	557	553	555	15,000	555
2021-06-29	554	555	552	554	12,000	554
2021-06-28	556	556	552	554	12,900	554
2021-06-25	558	558	550	554	26,400	554
2021-06-24	554	556	551	554	17,900	554
2021-06-23	557	557	552	557	11,300	557
2021-06-22	555	555	549	555	28,700	555
2021-06-21	556	556	547	547	58,000	547
2021-06-18	563	563	558	558	11,700	558
2021-06-17	563	563	557	558	15,700	558
2021-06-16	563	565	560	563	14,300	563
2021-06-15	561	563	559	561	12,800	561
2021-06-14	561	566	559	559	15,100	559
2021-06-11	566	566	559	559	31,800	559
2021-06-10	564	566	557	563	29,700	563
2021-06-09	558	561	557	558	13,600	558
2021-06-08	554	560	554	560	17,400	560
2021-06-07	558	558	553	555	17,200	555
2021-06-04	559	559	553	557	6,800	557
2021-06-03	553	559	552	555	18,300	555
2021-06-02	558	559	551	553	24,900	553
2021-06-01	559	561	552	555	25,200	555
2021-05-31	560	560	553	555	19,900	555
2021-05-28	557	558	550	558	22,600	558
2021-05-27	555	555	550	550	17,700	550
2021-05-26	560	560	551	553	23,600	553
2021-05-25	565	565	559	561	13,100	561
2021-05-24	565	569	560	560	20,200	560
2021-05-21	565	568	559	559	26,500	559
2021-05-20	559	567	559	564	24,100	564
2021-05-19	561	569	559	561	28,000	561
2021-05-18	558	566	558	562	30,200	562
2021-05-17	559	566	555	555	30,000	555
2021-05-14	560	568	560	560	26,500	560
2021-05-13	555	562	548	550	26,500	550
2021-05-12	567	571	555	556	46,700	556
2021-05-11	578	579	570	570	35,800	570
2021-05-10	580	586	576	578	18,500	578
2021-05-07	575	580	572	580	22,200	580
2021-05-06	569	580	568	576	36,500	576
2021-04-30	563	567	563	563	23,600	563
2021-04-28	570	571	561	561	23,800	561
2021-04-27	576	576	570	570	11,600	570
2021-04-26	579	579	570	572	22,500	572
2021-04-23	580	582	576	576	21,100	576
2021-04-22	569	578	569	578	21,900	578
2021-04-21	568	568	558	560	40,300	560
2021-04-20	580	580	570	570	48,300	570
2021-04-19	595	596	588	588	27,500	588
2021-04-16	580	592	577	589	20,100	589
2021-04-15	578	583	577	581	11,900	581
2021-04-14	580	587	574	578	35,500	578
2021-04-13	581	586	581	581	16,100	581
2021-04-12	567	584	565	584	40,100	584
2021-04-09	571	575	562	565	84,900	565
2021-04-08	585	586	571	571	62,400	571
2021-04-07	586	593	585	590	20,400	590
2021-04-06	594	594	581	588	22,200	588
2021-04-05	590	595	588	589	21,600	589
2021-04-02	591	597	589	589	32,300	589
2021-04-01	610	611	591	591	60,500	591
2021-03-31	615	619	609	609	28,600	609
2021-03-30	623	623	615	616	45,400	616
2021-03-29	635	638	622	634	65,200	634
2021-03-26	617	626	612	626	65,600	626
2021-03-25	606	618	606	613	35,600	613
2021-03-24	625	627	605	606	69,600	606
2021-03-23	622	639	621	627	122,100	627
2021-03-22	622	623	613	620	54,900	620
2021-03-19	603	620	600	620	70,800	620
2021-03-18	610	610	600	606	42,900	606
2021-03-17	595	607	595	606	91,500	606
2021-03-16	592	599	589	599	50,100	599
2021-03-15	589	593	584	592	62,700	592
2021-03-12	589	589	582	584	34,000	584
2021-03-11	579	588	571	585	92,100	585
2021-03-10	580	580	573	577	52,400	577
2021-03-09	572	577	566	577	29,700	577
2021-03-08	581	581	565	571	47,300	571
2021-03-05	576	576	565	575	41,300	575
2021-03-04	580	580	568	575	42,600	575
2021-03-03	571	581	568	579	67,800	579
2021-03-02	562	571	558	571	42,200	571
2021-03-01	563	566	550	561	71,700	561
2021-02-26	574	575	561	561	71,300	561
2021-02-25	579	580	573	574	29,700	574
2021-02-24	576	582	574	575	37,300	575
2021-02-22	575	580	572	573	31,900	573
2021-02-19	575	575	566	573	28,200	573
2021-02-18	576	579	572	575	44,900	575
2021-02-17	580	580	573	575	37,800	575
2021-02-16	575	580	569	580	85,600	580
2021-02-15	579	579	572	575	41,300	575
2021-02-12	578	578	569	574	22,600	574
2021-02-10	576	578	569	578	37,000	578
2021-02-09	573	578	564	578	73,100	578
2021-02-08	566	574	566	573	65,200	573
2021-02-05	561	570	561	565	56,500	565
2021-02-04	558	567	556	565	28,500	565
2021-02-03	554	559	551	558	38,200	558
2021-02-02	557	558	546	552	41,700	552
2021-02-01	557	557	543	545	73,800	545
2021-01-29	565	572	561	561	31,000	561
2021-01-28	573	573	563	563	134,000	563
2021-01-27	579	583	573	573	73,100	573
2021-01-26	572	580	566	579	62,400	579
2021-01-25	558	573	558	570	43,900	570
2021-01-22	563	569	559	559	43,300	559
2021-01-21	570	574	562	564	48,200	564
2021-01-20	569	571	562	562	32,100	562
2021-01-19	568	570	565	569	28,800	569
2021-01-18	565	570	561	568	42,300	568
2021-01-15	571	571	564	564	31,200	564
2021-01-14	564	574	560	571	44,200	571
2021-01-13	570	571	562	564	40,100	564
2021-01-12	567	575	559	566	87,900	566
2021-01-08	564	572	556	567	86,000	567
2021-01-07	567	573	561	564	111,200	564
2021-01-06	544	567	543	558	127,300	558
2021-01-05	541	548	538	544	32,800	544
2021-01-04	535	550	528	540	63,900	540

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