[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 
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
2016-05-20513.00520.00502.00510.0053002708200
2016-05-19515.00540.00505.00510.00177009179800
2016-05-18556.00556.00532.00535.0081004432200
2016-05-17552.00565.00552.00556.0052002890000
2016-05-16559.00573.00559.00561.0077004338100
2016-05-13579.00579.00557.00558.0073004148200
2016-05-12580.00586.00568.00575.0078004493000
2016-05-11575.00583.00567.00580.0054003105500
2016-05-10576.00585.00570.00575.00102005890500
2016-05-09580.00590.00570.00574.00131007586700
2016-05-06541.00578.00536.00570.00180009975000
2016-05-02556.00556.00530.00548.00123006674600
2016-04-28573.00576.00548.00566.00172009686900
2016-04-27550.00579.00550.00565.003070017256100
2016-04-26605.00610.00556.00563.006510037985000
2016-04-25691.00693.00601.00605.00181800117816900
2016-04-22650.00681.00612.00681.00310200207030400
2016-04-21595.00630.00581.00581.004290025905100
2016-04-20655.00660.00589.00589.009300057609700
2016-04-19583.00669.00582.00645.0013190082876700
2016-04-18550.00594.00536.00576.002080011786900
2016-04-15540.00575.00533.00551.002380013271400
2016-04-14527.00552.00521.00540.0080004296500
2016-04-13515.00601.00515.00518.005520030665200
2016-04-12522.00522.00506.00516.0078004010000
2016-04-11519.00525.00506.00522.0074003841500
2016-04-08473.00518.00465.00509.0024001163700
2016-04-07466.00498.00466.00489.0055002643200
2016-04-06470.00485.00469.00473.0048002266400
2016-04-05503.00503.00478.00488.0049002411600
2016-04-04507.00507.00496.00500.0063003150400
2016-04-01509.00510.00488.00499.0080003949500
2016-03-31509.00520.00507.00517.0037001904800
2016-03-30527.00528.00504.00525.0094004895400
2016-03-29500.00526.00500.00525.0054002783500
2016-03-28500.00503.00495.00501.0030001502600
2016-03-25505.00505.00498.00500.001300650200
2016-03-24505.00505.00498.00498.0057002854700
2016-03-23500.00512.00499.00505.0067003361100
2016-03-22488.00501.00488.00501.0054002698000
2016-03-18491.00496.00487.00488.001300636100
2016-03-17494.00501.00490.00497.0065003232700
2016-03-16500.00500.00486.00487.0025001233900
2016-03-15485.00499.00485.00496.0065003201000
2016-03-14488.00495.00481.00483.0077003764700
2016-03-11471.00486.00471.00483.0023001101300
2016-03-10487.00487.00475.00478.0031001486500
2016-03-09485.00485.00475.00475.0053002532600
2016-03-08490.00490.00476.00478.0034001637900
2016-03-07480.00492.00473.00477.00118005659300
2016-03-04472.00480.00472.00478.001600762700
2016-03-03472.00479.00461.00472.0044002070700
2016-03-02478.00478.00458.00472.0060002799300
2016-03-01440.00480.00440.00480.00143006637200
2016-02-29427.00490.00426.00432.002900013467100
2016-02-26431.00450.00416.00427.0079003460300
2016-02-25416.00426.00416.00425.0025001052200
2016-02-24423.00424.00410.00424.0029001205300
2016-02-23439.00439.00420.00423.0049002086700
2016-02-22421.00435.00420.00431.0039001667100
2016-02-19412.00419.00392.00414.00140005736300
2016-02-18402.00417.00400.00408.0057002320800
2016-02-17397.00402.00391.00393.00147005848200
2016-02-16396.00410.00394.00401.0077003084400
2016-02-15411.00422.00392.00393.0083003321000
2016-02-12400.00404.00385.00400.00133005301900
2016-02-10441.00441.00421.00422.0059002527800
2016-02-09443.00443.00420.00435.00109004686700
2016-02-08449.00455.00441.00455.0024001073200
2016-02-05449.00459.00444.00454.0048002177200
2016-02-04467.00480.00440.00465.00164007396400
2016-02-03485.00485.00454.00465.00184008568700
2016-02-02449.00498.00449.00485.005660026696200
2016-02-01459.00472.00441.00441.002650012060800
2016-01-29448.00460.00435.00444.00142006376300
2016-01-28450.00451.00422.00442.00131005706500
2016-01-27450.00458.00446.00449.0089004010800
2016-01-26466.00466.00440.00447.0085003799500
2016-01-25442.00466.00439.00466.00114005129700
2016-01-22433.00443.00422.00442.002640011299500
2016-01-21454.00454.00433.00435.00169007522700
2016-01-20500.00500.00459.00462.00108005083700
2016-01-19501.00504.00496.00502.0041002048800
2016-01-18491.00495.00472.00492.00200009687100
2016-01-15526.00545.00521.00521.00116006208100
2016-01-14542.00542.00525.00530.0042002220500
2016-01-13557.00559.00521.00537.00186009991700
2016-01-12570.00580.00545.00563.006560037129800
2016-01-08507.00600.00502.00600.006980041036900
2016-01-07532.00545.00500.00500.00141007382000
2016-01-06510.00511.00505.00505.0040002032100
2016-01-05502.00514.00502.00514.0039001992100
2016-01-04502.00518.00502.00515.0046002341400
2015-12-30500.00545.00500.00505.00153007989100
2015-12-29481.00499.00480.00499.0055002690500
2015-12-28494.00500.00472.00489.00134006580600
2015-12-25471.00483.00462.00470.004510021137600
2015-12-24510.00510.00486.00486.003630018014000
2015-12-22531.00531.00510.00514.003420017897100
2015-12-21532.00538.00525.00531.003030016065000
2015-12-18561.00570.00561.00562.00130007347300
2015-12-17600.00600.00576.00577.0073004284000
2015-12-16579.00587.00576.00577.0069003991600
2015-12-15591.00591.00579.00579.0063003678900
2015-12-14596.00598.00590.00591.0051003027400
2015-12-11605.00607.00601.00604.0065003921200
2015-12-10614.00615.00602.00604.00115007002200
2015-12-09607.00611.00606.00607.0079004795200
2015-12-08611.00611.00607.00607.00127007724900
2015-12-07610.00615.00610.00615.0055003363100
2015-12-04616.00621.00610.00610.00107006563600
2015-12-03620.00620.00613.00616.0075004626000
2015-12-02615.00618.00613.00618.00126007741700
2015-12-01615.00620.00615.00616.0058003577300
2015-11-30617.00619.00616.00619.0028001728200
2015-11-27621.00622.00615.00615.0044002719600
2015-11-26634.00634.00620.00623.0050003140100

   ※ 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