7775 大研医器(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	508	516	506	513	60,000	513
2023-12-28	498	507	498	504	45,300	504
2023-12-27	490	495	490	495	40,600	495
2023-12-26	492	494	490	492	32,300	492
2023-12-25	492	493	489	490	40,300	490
2023-12-22	491	492	488	491	37,500	491
2023-12-21	493	493	489	492	20,600	492
2023-12-20	495	499	492	493	25,700	493
2023-12-19	491	496	488	496	28,000	496
2023-12-18	496	496	490	494	18,300	494
2023-12-15	499	499	493	494	24,200	494
2023-12-14	495	498	494	498	30,800	498
2023-12-13	498	498	495	495	15,800	495
2023-12-12	496	499	494	497	25,500	497
2023-12-11	496	500	495	499	42,900	499
2023-12-08	504	504	497	498	47,900	498
2023-12-07	504	506	504	504	17,700	504
2023-12-06	503	507	503	505	21,400	505
2023-12-05	509	509	502	503	34,400	503
2023-12-04	512	512	509	509	21,300	509
2023-12-01	516	518	511	512	28,000	512
2023-11-30	510	516	509	516	26,800	516
2023-11-29	514	516	510	510	26,300	510
2023-11-28	516	516	512	514	22,500	514
2023-11-27	521	521	514	516	30,500	516
2023-11-24	521	521	517	518	23,000	518
2023-11-22	518	521	517	518	25,500	518
2023-11-21	520	523	515	519	34,500	519
2023-11-20	528	528	520	520	42,300	520
2023-11-17	524	529	524	529	15,600	529
2023-11-16	527	529	523	523	24,800	523
2023-11-15	529	530	527	527	22,700	527
2023-11-14	528	532	528	530	20,100	530
2023-11-13	537	537	528	528	30,600	528
2023-11-10	534	534	530	534	24,200	534
2023-11-09	533	534	529	534	30,900	534
2023-11-08	531	534	527	530	37,500	530
2023-11-07	534	536	530	534	26,600	534
2023-11-06	534	541	531	537	33,300	537
2023-11-02	541	541	530	533	33,700	533
2023-11-01	536	542	534	534	34,000	534
2023-10-31	526	535	526	532	35,400	532
2023-10-30	533	533	527	527	100,100	527
2023-10-27	526	535	526	533	26,300	533
2023-10-26	532	532	527	529	22,300	529
2023-10-25	530	533	529	530	15,100	530
2023-10-24	526	532	521	530	30,900	530
2023-10-23	527	530	525	525	22,000	525
2023-10-20	525	532	525	529	23,300	529
2023-10-19	527	530	524	526	18,100	526
2023-10-18	532	532	526	532	27,200	532
2023-10-17	525	531	524	529	26,800	529
2023-10-16	528	529	521	524	50,900	524
2023-10-13	534	535	528	528	33,100	528
2023-10-12	535	535	530	532	24,000	532
2023-10-11	540	540	533	535	22,700	535
2023-10-10	530	540	530	540	37,300	540
2023-10-06	522	529	520	526	21,600	526
2023-10-05	514	522	514	521	24,300	521
2023-10-04	515	518	509	510	44,200	510
2023-10-03	519	521	515	517	27,700	517
2023-10-02	530	533	518	519	64,800	519
2023-09-29	533	536	529	531	35,600	531
2023-09-28	534	540	533	536	27,500	536
2023-09-27	542	545	535	545	50,000	545
2023-09-26	541	546	541	546	21,900	546
2023-09-25	548	548	542	542	67,100	542
2023-09-22	550	550	545	547	21,600	547
2023-09-21	545	550	544	548	31,500	548
2023-09-20	550	552	545	545	31,000	545
2023-09-19	555	555	545	550	48,000	550
2023-09-15	547	556	546	555	57,700	555
2023-09-14	551	551	548	550	17,800	550
2023-09-13	554	554	550	551	17,900	551
2023-09-12	547	553	547	553	13,300	553
2023-09-11	546	549	545	547	17,100	547
2023-09-08	546	549	541	548	33,600	548
2023-09-07	553	555	550	552	27,300	552
2023-09-06	552	557	552	555	26,300	555
2023-09-05	558	559	551	555	34,300	555
2023-09-04	563	563	553	558	66,000	558
2023-09-01	550	565	550	565	119,800	565
2023-08-31	549	550	546	547	54,400	547
2023-08-30	535	549	535	548	60,100	548
2023-08-29	540	540	535	540	20,400	540
2023-08-28	535	540	533	540	19,100	540
2023-08-25	531	535	529	531	26,000	531
2023-08-24	532	534	531	531	17,900	531
2023-08-23	531	533	529	531	19,400	531
2023-08-22	530	533	530	531	14,900	531
2023-08-21	536	541	530	530	52,600	530
2023-08-18	535	542	535	538	49,500	538
2023-08-17	541	542	534	537	48,700	537
2023-08-16	545	545	540	541	47,100	541
2023-08-15	541	545	538	545	41,200	545
2023-08-14	533	547	533	539	128,200	539
2023-08-10	534	534	526	532	56,100	532
2023-08-09	531	534	528	534	23,000	534
2023-08-08	531	535	528	531	27,000	531
2023-08-07	526	536	526	535	39,900	535
2023-08-04	530	534	527	529	35,900	529
2023-08-03	535	538	529	532	98,000	532
2023-08-02	531	540	529	537	97,100	537
2023-08-01	525	531	522	531	101,700	531
2023-07-31	520	528	517	521	94,100	521
2023-07-28	512	514	508	513	153,700	513
2023-07-27	516	516	511	514	29,300	514
2023-07-26	514	517	511	516	45,300	516
2023-07-25	509	515	509	513	55,500	513
2023-07-24	505	510	505	508	68,700	508
2023-07-21	506	508	503	506	49,300	506
2023-07-20	512	512	507	509	47,200	509
2023-07-19	512	514	509	513	42,900	513
2023-07-18	506	511	506	511	30,900	511
2023-07-14	507	509	500	505	39,300	505
2023-07-13	508	509	503	507	36,400	507
2023-07-12	509	511	505	506	40,800	506
2023-07-11	513	515	510	510	43,400	510
2023-07-10	510	515	509	510	41,300	510
2023-07-07	509	513	504	509	41,900	509
2023-07-06	515	518	509	509	37,400	509
2023-07-05	515	517	514	517	28,100	517
2023-07-04	524	524	517	517	36,500	517
2023-07-03	525	529	524	524	48,200	524
2023-06-30	521	526	521	524	55,700	524
2023-06-29	516	523	516	520	65,900	520
2023-06-28	511	515	510	515	45,000	515
2023-06-27	517	517	508	510	45,000	510
2023-06-26	520	520	511	515	41,600	515
2023-06-23	519	523	515	515	36,800	515
2023-06-22	521	524	514	518	67,900	518
2023-06-21	525	525	520	521	31,100	521
2023-06-20	519	525	517	525	44,100	525
2023-06-19	514	519	513	519	38,200	519
2023-06-16	513	517	513	513	41,600	513
2023-06-15	518	518	513	514	22,300	514
2023-06-14	520	523	515	517	38,800	517
2023-06-13	520	521	511	520	103,400	520
2023-06-12	514	521	514	515	33,200	515
2023-06-09	516	520	513	513	40,000	513
2023-06-08	522	522	512	515	40,400	515
2023-06-07	524	528	516	519	55,000	519
2023-06-06	520	529	514	525	52,900	525
2023-06-05	527	527	517	518	43,000	518
2023-06-02	511	519	510	519	50,100	519
2023-06-01	509	513	507	509	35,900	509
2023-05-31	519	519	508	511	78,800	511
2023-05-30	522	530	510	516	137,600	516
2023-05-29	517	526	511	521	239,200	521
2023-05-26	506	506	500	500	28,900	500
2023-05-25	502	504	500	503	26,700	503
2023-05-24	503	508	502	504	52,500	504
2023-05-23	509	510	502	503	50,600	503
2023-05-22	495	510	495	509	132,600	509
2023-05-19	492	495	491	494	26,400	494
2023-05-18	494	499	491	492	55,500	492
2023-05-17	498	498	494	494	41,800	494
2023-05-16	498	499	496	498	34,800	498
2023-05-15	499	499	494	498	38,300	498
2023-05-12	499	500	497	499	19,500	499
2023-05-11	496	500	496	499	14,200	499
2023-05-10	501	501	496	498	29,600	498
2023-05-09	499	500	497	500	37,400	500
2023-05-08	498	499	495	499	67,500	499
2023-05-02	490	500	489	497	101,800	497
2023-05-01	490	492	487	490	60,900	490
2023-04-28	489	490	486	490	47,200	490
2023-04-27	487	490	485	487	131,900	487
2023-04-26	489	490	484	489	53,300	489
2023-04-25	488	489	486	489	52,800	489
2023-04-24	485	487	484	484	28,800	484
2023-04-21	488	488	482	482	29,200	482
2023-04-20	481	486	480	481	33,600	481
2023-04-19	483	483	478	482	26,700	482
2023-04-18	479	483	475	482	34,500	482
2023-04-17	479	479	476	477	26,300	477
2023-04-14	479	482	477	479	24,900	479
2023-04-13	478	480	475	478	28,600	478
2023-04-12	480	480	476	478	20,000	478
2023-04-11	477	480	476	480	47,500	480
2023-04-10	475	476	470	474	29,700	474
2023-04-07	474	476	472	473	44,000	473
2023-04-06	475	478	474	474	41,900	474
2023-04-05	481	481	476	477	57,100	477
2023-04-04	480	483	479	483	39,700	483
2023-04-03	481	484	480	480	36,600	480
2023-03-31	483	487	480	481	35,500	481
2023-03-30	479	486	479	484	41,800	484
2023-03-29	492	493	490	493	56,100	493
2023-03-28	494	494	490	492	21,900	492
2023-03-27	491	494	491	494	30,300	494
2023-03-24	493	493	489	492	20,600	492
2023-03-23	486	493	484	493	30,400	493
2023-03-22	488	490	486	490	23,400	490
2023-03-20	490	490	483	483	47,400	483
2023-03-17	488	491	488	491	27,800	491
2023-03-16	485	487	482	485	30,200	485
2023-03-15	484	492	484	492	40,300	492
2023-03-14	489	489	479	483	78,800	483
2023-03-13	491	493	485	490	48,600	490
2023-03-10	500	501	497	497	52,700	497
2023-03-09	502	503	500	502	48,800	502
2023-03-08	499	502	498	501	57,900	501
2023-03-07	495	500	494	499	74,000	499
2023-03-06	494	495	491	494	68,600	494
2023-03-03	486	492	484	490	61,200	490
2023-03-02	486	488	484	486	34,300	486
2023-03-01	485	487	483	486	34,100	486
2023-02-28	481	488	481	486	51,900	486
2023-02-27	477	483	476	480	55,500	480
2023-02-24	476	477	474	474	39,600	474
2023-02-22	473	474	470	474	67,700	474
2023-02-21	473	474	471	473	21,700	473
2023-02-20	470	472	469	472	26,300	472
2023-02-17	470	471	468	468	22,300	468
2023-02-16	467	472	467	472	27,100	472
2023-02-15	471	472	467	467	40,300	467
2023-02-14	467	475	467	471	72,500	471
2023-02-13	466	467	465	465	25,400	465
2023-02-10	463	467	462	465	33,400	465
2023-02-09	464	470	460	461	84,800	461
2023-02-08	461	463	461	463	12,900	463
2023-02-07	460	462	459	461	23,400	461
2023-02-06	459	460	458	460	26,600	460
2023-02-03	460	460	458	460	19,400	460
2023-02-02	463	463	459	462	30,300	462
2023-02-01	461	467	460	460	51,100	460
2023-01-31	463	464	462	462	34,700	462
2023-01-30	460	465	460	463	105,500	463
2023-01-27	460	462	460	460	31,300	460
2023-01-26	459	461	459	461	32,000	461
2023-01-25	455	462	454	458	52,100	458
2023-01-24	453	457	452	454	35,600	454
2023-01-23	456	456	447	453	64,900	453
2023-01-20	453	454	451	454	25,300	454
2023-01-19	448	455	447	451	44,900	451
2023-01-18	444	450	444	448	41,700	448
2023-01-17	444	447	444	445	23,900	445
2023-01-16	443	446	442	445	38,000	445
2023-01-13	445	447	444	444	53,800	444
2023-01-12	450	450	445	445	44,600	445
2023-01-11	447	450	447	449	27,600	449
2023-01-10	448	449	446	447	20,800	447
2023-01-06	443	450	443	446	30,700	446
2023-01-05	446	447	444	444	39,800	444
2023-01-04	452	452	447	447	47,200	447

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