[2397 東証2部] DNAチップ研究所 日足 時系列データ

[2397 東証2部] DNAチップ研究所 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221523.001527.001360.001385.0014872002134880900
2017-09-211270.001599.001265.001599.0011662001750679100
2017-09-201385.001391.001261.001299.00328700430144800
2017-09-191420.001430.001355.001394.00205200285718200
2017-09-151380.001449.001352.001398.00344900483110000
2017-09-141329.001427.001260.001410.00572100780321500
2017-09-131344.001481.001250.001300.008742001217135300
2017-09-121269.001335.001216.001335.00373900480518800
2017-09-111190.001296.001155.001240.00474400587936000
2017-09-081120.001162.001112.001130.00133600151509300
2017-09-071131.001244.001082.001125.00446600525474700
2017-09-061052.001159.001050.001119.00199000220303600
2017-09-051220.001225.001025.001142.00593600675691600
2017-09-041190.001320.001113.001237.0021534002618086000
2017-09-01919.001058.00911.001058.00372000374388100
2017-08-31910.00924.00901.00908.002520022982100
2017-08-30918.00926.00902.00905.002390021760800
2017-08-29916.00928.00906.00917.002740025107000
2017-08-28925.00944.00914.00931.003840035821700
2017-08-25929.00929.00913.00915.001780016393500
2017-08-24928.00936.00920.00934.003090028728100
2017-08-23930.00950.00925.00943.005820054592400
2017-08-22902.00927.00901.00923.003190029183600
2017-08-21910.00921.00892.00903.002580023378100
2017-08-18903.00945.00892.00894.004770043349300
2017-08-17911.00924.00909.00915.002890026431900
2017-08-16895.00948.00894.00936.004810044580400
2017-08-15902.00909.00892.00898.002270020416300
2017-08-14887.00912.00886.00904.004320038531500
2017-08-10929.00929.00891.00910.005340048404800
2017-08-09905.00930.00868.00929.009110081542900
2017-08-08925.00931.00910.00920.003150028986200
2017-08-07955.00980.00910.00910.007630071170600
2017-08-04942.00977.00937.00968.004780045906500
2017-08-03998.00998.00935.00949.007860075583000
2017-08-02990.001018.00966.00972.00149500147630900
2017-08-011016.001016.00948.00960.00180600176595200
2017-07-311144.001154.001012.001046.00190500202639700
2017-07-281235.001252.001140.001141.00141800167649600
2017-07-271210.001237.001190.001224.0099100120574400
2017-07-261200.001220.001176.001195.007430089193000
2017-07-251219.001225.001154.001189.00135900161471200
2017-07-241209.001368.001200.001210.00591300759876100
2017-07-211180.001234.001130.001230.00301600358307600
2017-07-201116.001229.001092.001188.00376300440468200
2017-07-191108.001135.001070.001092.00104800114892500
2017-07-181127.001141.001046.001071.00278700303311700
2017-07-141149.001173.001113.001149.00212500241633700
2017-07-131261.001399.001174.001192.008716001115476800
2017-07-121136.001227.001115.001180.00385400450243800
2017-07-111117.001166.001107.001157.00192400217579800
2017-07-101155.001177.001106.001144.00296100337296400
2017-07-071170.001390.001137.001185.0011847001468586700
2017-07-061318.001350.001187.001217.008526001076290500
2017-07-051585.001764.001360.001408.0020485003158057400
2017-07-041620.001620.001324.001510.0028606004413551900
2017-07-031320.001320.001320.001320.004420058344000
2017-06-30960.001020.00920.001020.0016605001633196300
2017-06-29855.00870.00852.00870.00527000454857700
2017-06-28720.00720.00720.00720.005790041688000
2017-06-27622.00632.00620.00620.0046002875700
2017-06-26627.00633.00618.00621.00104006497300
2017-06-23651.00653.00618.00625.002330014810700
2017-06-22647.00660.00645.00653.00124008125300
2017-06-21630.00645.00630.00645.002210014131600
2017-06-20670.00673.00630.00632.006650043603800
2017-06-19624.00639.00624.00634.00117007365600
2017-06-16623.00627.00616.00624.00104006463000
2017-06-15640.00644.00622.00630.00118007464900
2017-06-14640.00650.00625.00633.002100013323900
2017-06-13611.00652.00606.00644.007110045180300
2017-06-12612.00619.00599.00611.002420014798700
2017-06-09600.00602.00599.00599.0025001501300
2017-06-08598.00602.00588.00602.00146008702400
2017-06-07605.00605.00597.00600.0051003056300
2017-06-06603.00603.00598.00598.0026001559800
2017-06-05605.00605.00595.00603.0073004382200
2017-06-02597.00605.00597.00600.001000601000
2017-06-01596.00600.00596.00600.0019001134400
2017-05-31595.00598.00594.00594.0057003392300
2017-05-30599.00601.00598.00598.0031001859000
2017-05-29606.00606.00596.00604.0080004816000
2017-05-26605.00607.00605.00606.001300787700
2017-05-25610.00611.00600.00603.0078004713000
2017-05-24609.00610.00605.00609.0029001764600
2017-05-23606.00615.00606.00608.0027001644200
2017-05-22606.00607.00604.00605.0048002907900
2017-05-19602.00604.00600.00604.001100661200
2017-05-18600.00601.00597.00601.0023001377100
2017-05-17600.00609.00600.00600.0051003067500
2017-05-16606.00611.00600.00600.0035002114300
2017-05-15606.00606.00600.00603.0048002893600
2017-05-12608.00610.00603.00605.001500909700
2017-05-11612.00625.00605.00613.0073004484600
2017-05-10601.00625.00597.00614.0053003232100
2017-05-09605.00606.00600.00605.0068004097500
2017-05-08609.00609.00600.00603.0036002172700
2017-05-02594.00596.00594.00595.001400832400
2017-05-01600.00606.00594.00594.0046002759200
2017-04-28606.00608.00600.00600.0076004571600
2017-04-27617.00617.00608.00610.001100671800
2017-04-26605.00616.00600.00616.0055003330100
2017-04-25604.00620.00604.00604.00106006438400
2017-04-24620.00687.00597.00600.009690061794400
2017-04-21620.00620.00600.00608.002330014207000
2017-04-20609.00631.00603.00631.002330014490000
2017-04-19620.00631.00606.00610.00130008044000
2017-04-18590.00617.00590.00616.0054003286300
2017-04-17557.00617.00556.00600.00157009301100
2017-04-14565.00567.00555.00555.0042002362800
2017-04-13580.00580.00562.00575.0061003492000
2017-04-12601.00601.00581.00581.00130007664400
2017-04-11600.00606.00590.00601.0044002630300
2017-04-10594.00606.00594.00606.0023001385400
2017-04-07592.00596.00583.00594.0096005659500
2017-04-06620.00620.00592.00596.002220013332300
2017-04-05638.00642.00615.00623.0087005435800
2017-04-04642.00648.00617.00620.001880011872600
2017-04-03658.00658.00640.00643.00135008780900
2017-03-31645.00655.00631.00645.002030013002000
2017-03-30660.00665.00641.00650.002130013982700
2017-03-29650.00660.00638.00650.0080005172400
2017-03-28646.00654.00636.00647.0096006166500
2017-03-27666.00666.00646.00646.001720011331500
2017-03-24648.00655.00644.00646.00108006986900
2017-03-23650.00668.00647.00650.001910012465200
2017-03-22635.00718.00634.00657.00151100101673600
2017-03-21694.00695.00643.00645.008800058469000
2017-03-17644.00647.00631.00634.00106006757800
2017-03-16630.00645.00630.00634.0084005319900
2017-03-15663.00663.00633.00633.00126008110000
2017-03-14677.00677.00648.00654.001550010263000
2017-03-13645.00670.00642.00652.004470029024300
2017-03-10619.00715.00619.00675.00219000148010500
2017-03-09631.00633.00614.00615.002120013149900
2017-03-08631.00642.00612.00621.0010090062932600
2017-03-07615.00703.00615.00651.00814900561588700
2017-03-06610.00610.00598.00603.001790010773000
2017-03-03613.00623.00610.00612.0044002700500
2017-03-02624.00625.00614.00615.0029001790700
2017-03-01622.00622.00621.00621.0024001492200
2017-02-28625.00625.00621.00621.00500311400
2017-02-27629.00629.00618.00618.0059003673500
2017-02-24627.00632.00617.00619.00104006485200
2017-02-23631.00631.00622.00627.0030001884300
2017-02-22629.00634.00628.00630.0064004028100
2017-02-21626.00638.00625.00629.0071004480200
2017-02-20630.00635.00621.00623.0071004452400
2017-02-17635.00636.00629.00629.0040002531600
2017-02-16625.00635.00623.00626.0087005462000
2017-02-15635.00638.00626.00627.0049003096200
2017-02-14667.00672.00621.00629.002280014659800
2017-02-13611.00711.00609.00657.0013830093135600
2017-02-10618.00618.00611.00611.0076004661600
2017-02-09595.00616.00594.00610.003040018397300
2017-02-08595.00595.00590.00592.001500888500
2017-02-07604.00604.00591.00593.0025001487000
2017-02-06606.00606.00598.00598.0051003062600
2017-02-03601.00608.00598.00598.0053003196000
2017-02-02590.00612.00590.00606.001880011338000
2017-02-01598.00599.00588.00590.001900011277800
2017-01-31583.00597.00578.00590.002230013095700
2017-01-30559.00575.00559.00575.00131007427100
2017-01-27567.00580.00554.00564.00158008898700
2017-01-26580.00580.00561.00570.0090005134100
2017-01-25574.00579.00569.00573.0048002765200
2017-01-24573.00576.00568.00570.0051002910700
2017-01-23580.00580.00566.00569.0053003033600
2017-01-20555.00562.00554.00561.0060003346500
2017-01-19567.00569.00563.00565.0079004468400
2017-01-18560.00568.00549.00568.001820010134700
2017-01-17566.00572.00565.00568.0023001308900
2017-01-16576.00577.00555.00570.0078004431400
2017-01-13580.00583.00575.00575.0022001273000
2017-01-12589.00589.00578.00578.00150008768500
2017-01-11601.00601.00590.00592.0074004395800
2017-01-10592.00595.00591.00595.0088005219000
2017-01-06589.00590.00584.00585.00119006985000
2017-01-05571.00584.00568.00584.00104005968800
2017-01-04568.00568.00562.00568.00122006898400
2016-12-30559.00567.00559.00566.0068003837400
2016-12-29556.00563.00555.00559.0054003013600
2016-12-28554.00560.00553.00557.0087004851700
2016-12-27541.00548.00541.00544.00121006583700
2016-12-26548.00549.00540.00542.002610014192400
2016-12-22552.00554.00541.00549.002880015749000
2016-12-21558.00558.00549.00550.002220012282300
2016-12-20556.00560.00556.00558.0081004519000
2016-12-19558.00564.00557.00560.0076004250300
2016-12-16565.00568.00557.00568.0084004726400
2016-12-15560.00565.00550.00565.0047002617500
2016-12-14564.00568.00563.00563.0029001637000
2016-12-13560.00564.00558.00564.0027001516400
2016-12-12559.00563.00559.00560.0039002185500
2016-12-09559.00563.00555.00556.0090005019700
2016-12-08561.00563.00559.00560.00128007176500
2016-12-07570.00570.00560.00566.00172009733500
2016-12-06585.00588.00558.00570.002460014076900
2016-12-05585.00586.00571.00584.00110006411200
2016-12-02582.00584.00579.00581.0051002962100
2016-12-01573.00580.00573.00580.0070004041300
2016-11-30568.00579.00568.00573.00100005759700
2016-11-29569.00574.00566.00571.0045002562900
2016-11-28565.00568.00562.00568.0044002487900
2016-11-25570.00570.00560.00563.0072004061200
2016-11-24573.00573.00569.00569.0053003019800
2016-11-22564.00573.00564.00567.0049002781000
2016-11-21574.00584.00570.00573.00166009554500
2016-11-18562.00566.00556.00564.0056003152300
2016-11-17548.00566.00544.00561.0056003111400
2016-11-16540.00545.00533.00541.0090004839200
2016-11-15544.00546.00540.00540.0061003304000
2016-11-14551.00551.00526.00544.00103005545000
2016-11-11562.00566.00550.00551.0056003115700
2016-11-10559.00577.00550.00560.00111006257200
2016-11-09572.00575.00520.00549.00156008455700
2016-11-08581.00585.00572.00573.00115006644000
2016-11-07572.00594.00572.00580.0036002089200
2016-11-04596.00596.00564.00576.0093005426200
2016-11-02600.00604.00593.00596.0067004008800
2016-11-01609.00612.00598.00606.00153009237600
2016-10-31611.00613.00608.00612.0049002989800
2016-10-28607.00613.00607.00613.0037002254700
2016-10-27614.00618.00606.00610.00118007211400
2016-10-26614.00629.00607.00614.001780010974100
2016-10-25622.00623.00611.00618.00119007351500
2016-10-24648.00650.00621.00627.004730030165300
2016-10-21706.00746.00656.00656.00449500320894700
2016-10-20629.00647.00620.00646.001820011550500
2016-10-19620.00627.00613.00618.0038002357500
2016-10-18610.00618.00610.00615.0037002271800
2016-10-17603.00609.00602.00605.0034002052300
2016-10-14611.00619.00605.00605.0040002446100
2016-10-13614.00614.00603.00606.0021001272500
2016-10-12615.00624.00600.00614.0060003635800
2016-10-11621.00633.00617.00617.0043002668700
2016-10-07640.00640.00617.00617.00150009382400
2016-10-06628.00651.00628.00650.002080013263000
2016-10-05621.00639.00621.00628.0038002380500
2016-10-04640.00640.00621.00621.0054003415800
2016-10-03630.00633.00620.00633.0022001377200
2016-09-30643.00643.00630.00630.0025001582300
2016-09-29637.00643.00630.00643.0078004969600
2016-09-28600.00647.00598.00635.001940012144200
2016-09-27610.00612.00606.00609.0043002623300
2016-09-26608.00620.00608.00617.0025001536100
2016-09-23588.00640.00588.00605.00110006783500
2016-09-21590.00592.00585.00588.0023001355500
2016-09-20588.00601.00581.00601.0050002956200
2016-09-16600.00602.00600.00600.001400840600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog