7775 大研医器(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	448	452	448	449	32,200	449
2022-12-29	440	448	440	448	58,300	448
2022-12-28	443	446	443	446	59,800	446
2022-12-27	445	447	444	444	40,600	444
2022-12-26	449	449	443	444	64,100	444
2022-12-23	449	449	444	446	41,900	446
2022-12-22	443	445	441	445	41,500	445
2022-12-21	446	449	441	441	73,600	441
2022-12-20	451	455	445	446	128,800	446
2022-12-19	450	454	450	451	45,100	451
2022-12-16	452	456	452	453	29,300	453
2022-12-15	453	456	453	456	24,100	456
2022-12-14	453	455	453	454	34,400	454
2022-12-13	454	455	451	453	32,100	453
2022-12-12	452	454	451	452	41,900	452
2022-12-09	453	454	452	453	18,600	453
2022-12-08	452	452	449	452	74,500	452
2022-12-07	450	452	450	451	34,100	451
2022-12-06	452	454	451	451	26,600	451
2022-12-05	455	456	452	452	44,000	452
2022-12-02	457	457	454	454	38,000	454
2022-12-01	457	459	456	457	22,000	457
2022-11-30	460	461	456	456	35,600	456
2022-11-29	462	463	460	460	36,700	460
2022-11-28	464	465	463	463	33,500	463
2022-11-25	462	462	460	462	41,300	462
2022-11-24	458	461	458	460	45,300	460
2022-11-22	454	458	454	456	34,600	456
2022-11-21	455	458	453	453	43,600	453
2022-11-18	452	455	452	453	41,900	453
2022-11-17	453	454	451	452	37,400	452
2022-11-16	455	455	451	451	35,700	451
2022-11-15	457	457	454	454	46,300	454
2022-11-14	460	460	457	457	25,100	457
2022-11-11	462	463	459	462	57,900	462
2022-11-10	460	461	458	458	19,500	458
2022-11-09	460	461	459	461	21,900	461
2022-11-08	459	462	459	459	32,100	459
2022-11-07	460	460	453	457	42,100	457
2022-11-04	460	460	454	454	54,500	454
2022-11-02	463	468	460	461	195,200	461
2022-11-01	461	467	461	462	61,400	462
2022-10-31	458	464	456	460	95,100	460
2022-10-28	450	454	446	450	195,900	450
2022-10-27	453	456	451	455	40,500	455
2022-10-26	458	458	453	454	48,900	454
2022-10-25	447	453	444	452	81,100	452
2022-10-24	453	453	443	443	171,600	443
2022-10-21	454	457	450	455	29,000	455
2022-10-20	450	458	449	457	53,800	457
2022-10-19	454	454	451	454	46,000	454
2022-10-18	453	456	452	455	50,500	455
2022-10-17	455	455	449	451	104,000	451
2022-10-14	454	458	451	455	64,800	455
2022-10-13	459	459	452	452	73,700	452
2022-10-12	462	463	459	463	70,500	463
2022-10-11	467	469	462	464	60,800	464
2022-10-07	468	475	468	472	37,700	472
2022-10-06	472	476	471	472	45,200	472
2022-10-05	471	473	468	473	47,900	473
2022-10-04	468	471	466	471	34,100	471
2022-10-03	466	466	461	463	40,100	463
2022-09-30	465	468	464	466	41,400	466
2022-09-29	470	470	465	467	42,400	467
2022-09-28	466	475	465	475	91,700	475
2022-09-27	469	472	466	466	40,600	466
2022-09-26	470	472	467	467	79,400	467
2022-09-22	473	475	470	470	51,400	470
2022-09-21	473	474	471	473	24,500	473
2022-09-20	476	478	473	474	37,500	474
2022-09-16	477	478	475	475	27,100	475
2022-09-15	482	482	477	482	29,400	482
2022-09-14	480	483	477	480	34,100	480
2022-09-13	484	485	481	485	42,700	485
2022-09-12	488	488	483	485	62,400	485
2022-09-09	482	487	480	482	111,000	482
2022-09-08	474	478	473	478	56,800	478
2022-09-07	474	474	470	472	34,100	472
2022-09-06	478	479	474	474	48,800	474
2022-09-05	475	477	473	474	37,400	474
2022-09-02	474	480	470	479	79,600	479
2022-09-01	475	476	472	472	46,600	472
2022-08-31	475	478	474	477	36,400	477
2022-08-30	474	476	473	475	20,800	475
2022-08-29	474	474	471	472	42,800	472
2022-08-26	473	477	473	476	68,100	476
2022-08-25	472	474	470	474	41,200	474
2022-08-24	470	472	468	472	67,100	472
2022-08-23	468	470	467	470	71,100	470
2022-08-22	471	471	468	470	119,600	470
2022-08-19	472	474	470	473	61,700	473
2022-08-18	472	474	471	473	67,600	473
2022-08-17	473	476	471	474	102,300	474
2022-08-16	469	474	466	473	115,500	473
2022-08-15	469	469	466	467	81,300	467
2022-08-12	470	470	467	469	131,500	469
2022-08-10	467	470	466	470	69,700	470
2022-08-09	470	470	468	468	51,100	468
2022-08-08	471	472	468	469	132,700	469
2022-08-05	476	476	473	474	90,900	474
2022-08-04	477	478	475	476	54,500	476
2022-08-03	478	478	476	476	48,000	476
2022-08-02	479	480	477	477	31,600	477
2022-08-01	480	480	477	480	81,600	480
2022-07-29	482	483	478	479	51,900	479
2022-07-28	480	482	478	482	67,600	482
2022-07-27	480	480	478	479	46,500	479
2022-07-26	483	483	478	480	89,900	480
2022-07-25	481	482	479	482	29,600	482
2022-07-22	480	482	478	482	48,200	482
2022-07-21	480	482	478	481	41,700	481
2022-07-20	480	481	476	480	65,700	480
2022-07-19	478	480	476	480	34,600	480
2022-07-15	479	481	478	478	32,600	478
2022-07-14	479	481	478	481	20,200	481
2022-07-13	481	482	478	481	28,100	481
2022-07-12	482	483	478	483	35,500	483
2022-07-11	480	483	478	482	64,000	482
2022-07-08	482	484	478	478	67,200	478
2022-07-07	483	483	478	483	34,300	483
2022-07-06	485	491	478	481	133,700	481
2022-07-05	487	490	485	488	33,500	488
2022-07-04	492	492	487	491	11,300	491
2022-07-01	487	489	486	488	15,900	488
2022-06-30	490	492	487	487	29,800	487
2022-06-29	489	491	487	490	50,800	490
2022-06-28	488	491	487	490	25,300	490
2022-06-27	489	491	486	488	31,100	488
2022-06-24	493	493	488	488	28,000	488
2022-06-23	490	490	488	490	17,500	490
2022-06-22	494	495	485	488	28,700	488
2022-06-21	487	492	487	492	22,700	492
2022-06-20	491	491	485	485	23,500	485
2022-06-17	483	490	481	486	36,900	486
2022-06-16	500	500	487	489	123,700	489
2022-06-15	496	500	494	494	45,600	494
2022-06-14	496	499	496	496	36,700	496
2022-06-13	498	501	497	500	41,900	500
2022-06-10	501	503	499	499	87,400	499
2022-06-09	501	506	500	506	40,100	506
2022-06-08	508	510	504	506	51,200	506
2022-06-07	509	511	504	506	26,600	506
2022-06-06	507	517	506	513	28,000	513
2022-06-03	516	516	503	508	31,400	508
2022-06-02	521	521	508	514	27,000	514
2022-06-01	523	524	519	523	22,000	523
2022-05-31	522	525	516	523	29,300	523
2022-05-30	510	527	505	527	68,700	527
2022-05-27	504	504	500	503	12,400	503
2022-05-26	500	502	499	499	44,100	499
2022-05-25	505	507	500	502	30,900	502
2022-05-24	503	505	497	501	27,200	501
2022-05-23	504	510	504	508	14,800	508
2022-05-20	500	504	500	504	9,800	504
2022-05-19	498	507	497	503	19,600	503
2022-05-18	507	507	501	503	26,100	503
2022-05-17	516	516	492	494	99,500	494
2022-05-16	516	523	512	515	27,000	515
2022-05-13	507	517	506	514	23,100	514
2022-05-12	502	509	502	507	13,700	507
2022-05-11	502	508	502	506	7,600	506
2022-05-10	507	509	502	505	13,000	505
2022-05-09	515	515	509	509	18,300	509
2022-05-06	517	520	512	517	21,200	517
2022-05-02	512	520	511	520	13,500	520
2022-04-28	518	518	510	515	20,600	515
2022-04-27	501	517	499	517	46,600	517
2022-04-26	508	508	501	502	9,800	502
2022-04-25	505	508	501	501	17,400	501
2022-04-22	507	513	507	510	13,600	510
2022-04-21	520	523	514	515	23,900	515
2022-04-20	519	523	513	519	20,700	519
2022-04-19	513	520	509	517	21,600	517
2022-04-18	508	520	508	515	32,200	515
2022-04-15	510	510	502	505	16,300	505
2022-04-14	516	516	511	515	15,400	515
2022-04-13	495	520	494	520	80,400	520
2022-04-12	498	500	494	497	25,800	497
2022-04-11	503	504	498	502	37,000	502
2022-04-08	507	507	500	506	23,100	506
2022-04-07	510	510	501	502	27,600	502
2022-04-06	512	517	510	512	15,200	512
2022-04-05	519	519	513	514	18,300	514
2022-04-04	515	517	511	513	16,400	513
2022-04-01	511	513	509	510	15,100	510
2022-03-31	515	519	510	510	25,800	510
2022-03-30	515	521	511	521	23,800	521
2022-03-29	520	528	518	524	71,500	524
2022-03-28	529	529	519	519	67,900	519
2022-03-25	533	533	526	529	19,400	529
2022-03-24	523	533	521	533	19,600	533
2022-03-23	521	526	518	524	29,600	524
2022-03-22	528	528	512	518	39,600	518
2022-03-18	510	522	508	522	27,000	522
2022-03-17	510	517	510	510	45,300	510
2022-03-16	509	512	506	507	28,400	507
2022-03-15	510	516	507	507	61,100	507
2022-03-14	500	509	500	502	38,000	502
2022-03-11	512	520	505	505	59,000	505
2022-03-10	514	526	514	525	23,800	525
2022-03-09	514	516	505	505	22,800	505
2022-03-08	518	524	512	516	19,800	516
2022-03-07	520	520	512	515	24,600	515
2022-03-04	522	531	521	523	15,400	523
2022-03-03	526	529	522	522	15,200	522
2022-03-02	531	533	527	528	12,200	528
2022-03-01	531	535	530	534	23,600	534
2022-02-28	530	530	523	530	17,100	530
2022-02-25	532	532	522	530	15,000	530
2022-02-24	529	534	520	528	34,500	528
2022-02-22	523	532	520	527	30,800	527
2022-02-21	525	533	523	527	20,800	527
2022-02-18	526	530	525	527	7,700	527
2022-02-17	529	533	525	531	16,800	531
2022-02-16	534	534	527	529	12,500	529
2022-02-15	529	534	522	522	21,000	522
2022-02-14	536	536	527	529	28,000	529
2022-02-10	536	539	532	539	18,000	539
2022-02-09	534	537	529	532	21,800	532
2022-02-08	527	538	525	525	20,000	525
2022-02-07	520	530	520	527	28,500	527
2022-02-04	520	529	520	521	21,000	521
2022-02-03	524	529	520	520	32,200	520
2022-02-02	519	533	519	525	40,800	525
2022-02-01	523	527	520	522	10,000	522
2022-01-31	520	525	519	523	19,300	523
2022-01-28	512	522	511	519	17,400	519
2022-01-27	520	521	510	510	50,700	510
2022-01-26	519	525	519	519	11,100	519
2022-01-25	526	526	516	519	21,900	519
2022-01-24	527	529	518	529	10,300	529
2022-01-21	518	525	516	525	26,200	525
2022-01-20	520	530	518	521	28,500	521
2022-01-19	525	528	516	518	43,200	518
2022-01-18	535	535	525	525	25,300	525
2022-01-17	530	532	526	530	21,800	530
2022-01-14	541	541	528	528	73,700	528
2022-01-13	551	552	541	541	28,100	541
2022-01-12	548	554	546	552	22,300	552
2022-01-11	545	547	541	546	17,300	546
2022-01-07	543	547	538	543	31,600	543
2022-01-06	548	553	538	538	51,300	538
2022-01-05	558	559	551	554	19,900	554
2022-01-04	564	564	552	560	15,500	560

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