[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 
2017-05-26605.00607.00605.00606.001300787700
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
2016-09-15603.00609.00598.00600.00126007576200
2016-09-14630.00630.00607.00610.0093005757800
2016-09-13630.00632.00630.00631.0025001577000
2016-09-12643.00661.00632.00632.0066004236700
2016-09-09630.00655.00630.00640.0031001997500
2016-09-08637.00647.00630.00630.0057003612200
2016-09-07633.00642.00633.00635.001100701000
2016-09-06635.00640.00630.00633.0046002912500
2016-09-05685.00685.00635.00639.0067004422200
2016-09-02652.00660.00645.00645.0062004033400
2016-09-01650.00655.00650.00655.0025001627500
2016-08-31676.00691.00650.00658.0027001793600
2016-08-30667.00669.00655.00656.0024001590900
2016-08-29681.00681.00662.00670.001400939700
2016-08-26700.00700.00681.00681.00900624700
2016-08-25695.00695.00639.00695.0060004032500
2016-08-24690.00695.00690.00695.0016001106500
2016-08-23702.00703.00691.00695.0042002930800
2016-08-22713.00713.00700.00708.0027001900700
2016-08-19710.00720.00703.00703.0080005708900
2016-08-18700.00710.00690.00702.00101007060600
2016-08-17715.00715.00698.00698.0034002390900
2016-08-16695.00710.00695.00698.0058004065900
2016-08-15688.00715.00688.00690.00143009990600
2016-08-12685.00687.00665.00687.002570017499200
2016-08-10611.00621.00611.00615.0026001598000
2016-08-09615.00622.00615.00615.0020001232200
2016-08-08615.00620.00612.00615.0033002029500
2016-08-05630.00631.00606.00615.0096005882000
2016-08-04630.00634.00616.00618.0063003954800
2016-08-03650.00650.00624.00624.0088005602100
2016-08-02630.00642.00627.00628.0046002909600
2016-08-01597.00666.00597.00650.002050013086100
2016-07-29631.00631.00610.00614.00138008548200
2016-07-28636.00639.00612.00631.003210020189700
2016-07-27695.00695.00654.00654.001850012436400
2016-07-26696.00712.00685.00685.001640011402900
2016-07-25726.00726.00705.00705.002420017385800
2016-07-22760.00769.00715.00715.009550070976200
2016-07-21850.00850.00786.00816.00186000153322000
2016-07-20820.00899.00777.00873.00371200321955100
2016-07-19705.00750.00703.00749.006230044939500
2016-07-15699.00777.00677.00750.00332800246284300
2016-07-14642.00678.00636.00677.001870012454500
2016-07-13644.00671.00644.00650.002840018737200
2016-07-12625.00644.00623.00640.00122007697300
2016-07-11593.00626.00593.00626.00124007622500
2016-07-08604.00605.00582.00596.0060003573500
2016-07-07606.00610.00591.00595.0062003724100
2016-07-06600.00618.00600.00606.0078004780200
2016-07-05589.00607.00589.00602.0034002046600
2016-07-04587.00614.00587.00589.0056003337900
2016-07-01605.00610.00580.00597.0096005771900
2016-06-30600.00613.00580.00589.00105006268400
2016-06-29543.00600.00543.00580.00157009127700
2016-06-28512.00543.00511.00536.0078004083500
2016-06-27500.00530.00500.00515.00155007962800
2016-06-24570.00588.00502.00520.002810015179900
2016-06-23595.00605.00566.00570.002220013012700
2016-06-22570.00669.00570.00588.0013040082776500
2016-06-21575.00597.00569.00569.00117006778800
2016-06-20532.00560.00532.00560.0040002191300
2016-06-17528.00534.00525.00530.0070003706500
2016-06-16560.00565.00526.00528.00144007795100
2016-06-15561.00562.00542.00562.0054003009100
2016-06-14562.00570.00541.00541.001820010113100
2016-06-13600.00600.00581.00584.00136008019600
2016-06-10620.00691.00593.00600.0010910069480200
2016-06-09643.00647.00609.00620.0012680079683900
2016-06-08565.00650.00540.00650.00197000126026700
2016-06-07554.00555.00531.00550.0087004783100
2016-06-06555.00555.00548.00552.0054002981500
2016-06-03540.00556.00523.00542.0093005061000
2016-06-02530.00532.00522.00530.0070003683700
2016-06-01554.00554.00531.00534.0050002691900
2016-05-31540.00555.00536.00545.00179009700400
2016-05-30505.00604.00505.00558.0011950068312900
2016-05-27508.00515.00495.00504.0042002111900
2016-05-26520.00521.00510.00512.0043002209300
2016-05-25508.00534.00508.00520.0094004874000
2016-05-24520.00520.00510.00512.0026001334700
2016-05-23506.00524.00506.00511.0044002254700

   ※ 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