ＤＮＡチップ研究所(2397)の株価時系列情報
ＤＮＡチップ研究所(2397)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 385,000 | 389,000 | 381,000 | 384,000 | 52 |
| 2004/12/29 | 395,000 | 405,000 | 389,000 | 389,000 | 136 |
| 2004/12/28 | 356,000 | 390,000 | 356,000 | 390,000 | 151 |
| 2004/12/27 | 365,000 | 370,000 | 351,000 | 356,000 | 173 |
| 2004/12/24 | 377,000 | 378,000 | 364,000 | 372,000 | 206 |
| 2004/12/22 | 398,000 | 398,000 | 384,000 | 386,000 | 174 |
| 2004/12/21 | 397,000 | 400,000 | 393,000 | 398,000 | 121 |
| 2004/12/20 | 400,000 | 402,000 | 397,000 | 399,000 | 72 |
| 2004/12/17 | 400,000 | 405,000 | 400,000 | 400,000 | 78 |
| 2004/12/16 | 401,000 | 408,000 | 398,000 | 401,000 | 98 |
| 2004/12/15 | 405,000 | 406,000 | 400,000 | 401,000 | 44 |
| 2004/12/14 | 415,000 | 415,000 | 405,000 | 406,000 | 57 |
| 2004/12/13 | 420,000 | 422,000 | 415,000 | 415,000 | 32 |
| 2004/12/10 | 410,000 | 424,000 | 410,000 | 415,000 | 80 |
| 2004/12/09 | 406,000 | 407,000 | 402,000 | 405,000 | 51 |
| 2004/12/08 | 414,000 | 417,000 | 407,000 | 407,000 | 52 |
| 2004/12/07 | 419,000 | 420,000 | 416,000 | 418,000 | 26 |
| 2004/12/06 | 421,000 | 421,000 | 419,000 | 420,000 | 36 |
| 2004/12/03 | 431,000 | 431,000 | 423,000 | 427,000 | 21 |
| 2004/12/02 | 440,000 | 440,000 | 431,000 | 431,000 | 20 |
| 2004/12/01 | 440,000 | 445,000 | 432,000 | 432,000 | 22 |
| 2004/11/30 | 441,000 | 450,000 | 440,000 | 440,000 | 34 |
| 2004/11/29 | 451,000 | 455,000 | 441,000 | 441,000 | 13 |
| 2004/11/26 | 452,000 | 457,000 | 450,000 | 455,000 | 23 |
| 2004/11/25 | 438,000 | 450,000 | 438,000 | 450,000 | 19 |
| 2004/11/24 | 433,000 | 442,000 | 433,000 | 438,000 | 27 |
| 2004/11/22 | 459,000 | 459,000 | 431,000 | 434,000 | 29 |
| 2004/11/19 | 456,000 | 459,000 | 452,000 | 459,000 | 27 |
| 2004/11/18 | 479,000 | 485,000 | 460,000 | 461,000 | 47 |
| 2004/11/17 | 469,000 | 490,000 | 465,000 | 474,000 | 63 |
| 2004/11/16 | 500,000 | 503,000 | 479,000 | 479,000 | 134 |
| 2004/11/15 | 462,000 | 480,000 | 456,000 | 480,000 | 192 |
| 2004/11/12 | 445,000 | 460,000 | 445,000 | 457,000 | 120 |
| 2004/11/11 | 425,000 | 443,000 | 425,000 | 435,000 | 72 |
| 2004/11/10 | 415,000 | 417,000 | 404,000 | 414,000 | 47 |
| 2004/11/09 | 429,000 | 429,000 | 415,000 | 415,000 | 24 |
| 2004/11/08 | 435,000 | 437,000 | 427,000 | 427,000 | 27 |
| 2004/11/05 | 437,000 | 438,000 | 424,000 | 434,000 | 38 |
| 2004/11/04 | 438,000 | 439,000 | 428,000 | 435,000 | 67 |
| 2004/11/02 | 400,000 | 417,000 | 395,000 | 416,000 | 127 |
| 2004/11/01 | 427,000 | 427,000 | 415,000 | 419,000 | 65 |
| 2004/10/29 | 449,000 | 449,000 | 426,000 | 430,000 | 124 |
| 2004/10/28 | 480,000 | 480,000 | 462,000 | 464,000 | 72 |
| 2004/10/27 | 494,000 | 510,000 | 480,000 | 489,000 | 61 |
| 2004/10/26 | 477,000 | 484,000 | 473,000 | 484,000 | 51 |
| 2004/10/25 | 467,000 | 479,000 | 465,000 | 472,000 | 53 |
| 2004/10/22 | 499,000 | 499,000 | 491,000 | 492,000 | 42 |
| 2004/10/21 | 524,000 | 524,000 | 501,000 | 501,000 | 65 |
| 2004/10/20 | 543,000 | 543,000 | 520,000 | 532,000 | 77 |
| 2004/10/19 | 550,000 | 554,000 | 535,000 | 540,000 | 52 |
| 2004/10/18 | 565,000 | 566,000 | 552,000 | 552,000 | 50 |
| 2004/10/15 | 577,000 | 577,000 | 562,000 | 569,000 | 31 |
| 2004/10/14 | 600,000 | 600,000 | 575,000 | 576,000 | 30 |
| 2004/10/13 | 603,000 | 603,000 | 600,000 | 600,000 | 27 |
| 2004/10/12 | 612,000 | 612,000 | 602,000 | 605,000 | 14 |
| 2004/10/08 | 608,000 | 619,000 | 608,000 | 612,000 | 29 |
| 2004/10/07 | 609,000 | 616,000 | 607,000 | 607,000 | 38 |
| 2004/10/06 | 607,000 | 618,000 | 604,000 | 609,000 | 15 |
| 2004/10/05 | 635,000 | 635,000 | 601,000 | 610,000 | 43 |
| 2004/10/04 | 612,000 | 629,000 | 612,000 | 625,000 | 44 |
| 2004/10/01 | 582,000 | 616,000 | 582,000 | 600,000 | 39 |
| 2004/09/30 | 582,000 | 625,000 | 559,000 | 612,000 | 91 |
| 2004/09/29 | 602,000 | 611,000 | 582,000 | 587,000 | 44 |
| 2004/09/28 | 640,000 | 640,000 | 610,000 | 610,000 | 37 |
| 2004/09/27 | 645,000 | 645,000 | 630,000 | 630,000 | 31 |
| 2004/09/24 | 650,000 | 655,000 | 634,000 | 653,000 | 63 |
| 2004/09/22 | 662,000 | 665,000 | 646,000 | 659,000 | 66 |
| 2004/09/21 | 703,000 | 703,000 | 660,000 | 666,000 | 92 |
| 2004/09/17 | 707,000 | 720,000 | 701,000 | 703,000 | 72 |
| 2004/09/16 | 710,000 | 720,000 | 700,000 | 702,000 | 70 |
| 2004/09/15 | 770,000 | 770,000 | 716,000 | 724,000 | 142 |
| 2004/09/14 | 841,000 | 870,000 | 775,000 | 775,000 | 620 |
| 2004/09/13 | 781,000 | 801,000 | 761,000 | 801,000 | 730 |
| 2004/09/10 | 702,000 | 710,000 | 701,000 | 701,000 | 46 |
| 2004/09/09 | 730,000 | 730,000 | 718,000 | 720,000 | 47 |
| 2004/09/08 | 760,000 | 760,000 | 738,000 | 738,000 | 57 |
| 2004/09/07 | 770,000 | 770,000 | 758,000 | 763,000 | 27 |
| 2004/09/06 | 760,000 | 780,000 | 755,000 | 775,000 | 33 |
| 2004/09/03 | 788,000 | 788,000 | 760,000 | 760,000 | 31 |
| 2004/09/02 | 760,000 | 780,000 | 755,000 | 780,000 | 24 |
| 2004/09/01 | 762,000 | 766,000 | 760,000 | 760,000 | 22 |
| 2004/08/31 | 770,000 | 770,000 | 760,000 | 762,000 | 17 |
| 2004/08/30 | 771,000 | 771,000 | 761,000 | 770,000 | 43 |
| 2004/08/27 | 789,000 | 789,000 | 765,000 | 775,000 | 35 |
| 2004/08/26 | 785,000 | 790,000 | 777,000 | 785,000 | 11 |
| 2004/08/25 | 780,000 | 782,000 | 767,000 | 779,000 | 23 |
| 2004/08/24 | 778,000 | 790,000 | 778,000 | 779,000 | 17 |
| 2004/08/23 | 781,000 | 788,000 | 774,000 | 778,000 | 14 |
| 2004/08/20 | 770,000 | 790,000 | 760,000 | 780,000 | 15 |
| 2004/08/19 | 753,000 | 780,000 | 753,000 | 770,000 | 13 |
| 2004/08/18 | 780,000 | 780,000 | 752,000 | 754,000 | 21 |
| 2004/08/17 | 815,000 | 815,000 | 790,000 | 790,000 | 19 |
| 2004/08/16 | 807,000 | 807,000 | 790,000 | 791,000 | 21 |
| 2004/08/13 | 829,000 | 829,000 | 799,000 | 805,000 | 43 |
| 2004/08/12 | 829,000 | 839,000 | 829,000 | 839,000 | 31 |
| 2004/08/11 | 840,000 | 845,000 | 816,000 | 826,000 | 74 |
| 2004/08/10 | 790,000 | 823,000 | 776,000 | 810,000 | 118 |
| 2004/08/09 | 710,000 | 752,000 | 710,000 | 750,000 | 42 |
| 2004/08/06 | 713,000 | 745,000 | 701,000 | 730,000 | 51 |
| 2004/08/05 | 748,000 | 774,000 | 690,000 | 733,000 | 157 |
| 2004/08/04 | 689,000 | 750,000 | 641,000 | 750,000 | 227 |
| 2004/08/03 | 774,000 | 774,000 | 701,000 | 712,000 | 165 |
| 2004/08/02 | 820,000 | 820,000 | 762,000 | 779,000 | 82 |
| 2004/07/30 | 840,000 | 840,000 | 761,000 | 822,000 | 204 |
| 2004/07/29 | 924,000 | 924,000 | 831,000 | 831,000 | 280 |
| 2004/07/28 | 938,000 | 941,000 | 913,000 | 930,000 | 134 |
| 2004/07/27 | 1,040,000 | 1,050,000 | 900,000 | 913,000 | 262 |
| 2004/07/26 | 1,090,000 | 1,090,000 | 1,050,000 | 1,080,000 | 85 |
| 2004/07/23 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 47 |
| 2004/07/22 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 60 |
| 2004/07/21 | 1,110,000 | 1,120,000 | 1,090,000 | 1,120,000 | 79 |
| 2004/07/20 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 29 |
| 2004/07/16 | 1,100,000 | 1,130,000 | 1,090,000 | 1,120,000 | 58 |
| 2004/07/15 | 1,140,000 | 1,160,000 | 1,100,000 | 1,120,000 | 133 |
| 2004/07/14 | 1,200,000 | 1,210,000 | 1,150,000 | 1,150,000 | 153 |
| 2004/07/13 | 1,200,000 | 1,200,000 | 1,150,000 | 1,180,000 | 135 |
| 2004/07/12 | 1,180,000 | 1,210,000 | 1,170,000 | 1,190,000 | 163 |
| 2004/07/09 | 1,160,000 | 1,180,000 | 1,160,000 | 1,180,000 | 69 |
| 2004/07/08 | 1,190,000 | 1,190,000 | 1,150,000 | 1,170,000 | 95 |
| 2004/07/07 | 1,170,000 | 1,200,000 | 1,140,000 | 1,190,000 | 269 |
| 2004/07/06 | 1,210,000 | 1,310,000 | 1,150,000 | 1,180,000 | 1,801 |
| 2004/07/05 | 1,230,000 | 1,230,000 | 1,180,000 | 1,210,000 | 303 |
| 2004/07/02 | 1,150,000 | 1,250,000 | 1,140,000 | 1,240,000 | 779 |
| 2004/07/01 | 1,130,000 | 1,210,000 | 1,130,000 | 1,170,000 | 1,535 |
| 2004/06/30 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 104 |
| 2004/06/29 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 121 |
| 2004/06/28 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 71 |
| 2004/06/25 | 1,100,000 | 1,130,000 | 1,090,000 | 1,120,000 | 150 |
| 2004/06/24 | 1,110,000 | 1,110,000 | 1,090,000 | 1,100,000 | 80 |
| 2004/06/23 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 99 |
| 2004/06/22 | 1,140,000 | 1,140,000 | 1,110,000 | 1,120,000 | 95 |
| 2004/06/21 | 1,150,000 | 1,160,000 | 1,130,000 | 1,150,000 | 107 |
| 2004/06/18 | 1,160,000 | 1,170,000 | 1,150,000 | 1,150,000 | 186 |
| 2004/06/17 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 166 |
| 2004/06/16 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 233 |
| 2004/06/15 | 1,160,000 | 1,210,000 | 1,160,000 | 1,200,000 | 427 |
| 2004/06/14 | 1,140,000 | 1,170,000 | 1,140,000 | 1,160,000 | 84 |
| 2004/06/11 | 1,150,000 | 1,160,000 | 1,120,000 | 1,150,000 | 108 |
| 2004/06/10 | 1,150,000 | 1,180,000 | 1,130,000 | 1,150,000 | 130 |
| 2004/06/09 | 1,150,000 | 1,160,000 | 1,140,000 | 1,150,000 | 125 |
| 2004/06/08 | 1,140,000 | 1,200,000 | 1,130,000 | 1,190,000 | 477 |
| 2004/06/07 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 87 |
| 2004/06/04 | 1,090,000 | 1,110,000 | 1,090,000 | 1,110,000 | 66 |
| 2004/06/03 | 1,100,000 | 1,120,000 | 1,090,000 | 1,090,000 | 108 |
| 2004/06/02 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 122 |
| 2004/06/01 | 1,090,000 | 1,130,000 | 1,080,000 | 1,130,000 | 163 |
| 2004/05/31 | 1,110,000 | 1,110,000 | 1,060,000 | 1,100,000 | 270 |
| 2004/05/28 | 1,130,000 | 1,140,000 | 1,110,000 | 1,130,000 | 119 |
| 2004/05/27 | 1,160,000 | 1,160,000 | 1,120,000 | 1,140,000 | 98 |
| 2004/05/26 | 1,180,000 | 1,220,000 | 1,150,000 | 1,170,000 | 382 |
| 2004/05/25 | 1,180,000 | 1,180,000 | 1,160,000 | 1,160,000 | 52 |
| 2004/05/24 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 71 |
| 2004/05/21 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 79 |
| 2004/05/20 | 1,200,000 | 1,210,000 | 1,150,000 | 1,180,000 | 150 |
| 2004/05/19 | 1,170,000 | 1,230,000 | 1,150,000 | 1,200,000 | 248 |
| 2004/05/18 | 1,030,000 | 1,140,000 | 1,030,000 | 1,110,000 | 441 |
| 2004/05/17 | 1,210,000 | 1,220,000 | 1,040,000 | 1,070,000 | 266 |
| 2004/05/14 | 1,270,000 | 1,290,000 | 1,210,000 | 1,230,000 | 228 |
| 2004/05/13 | 1,360,000 | 1,360,000 | 1,280,000 | 1,300,000 | 144 |
| 2004/05/12 | 1,340,000 | 1,380,000 | 1,320,000 | 1,350,000 | 288 |
| 2004/05/11 | 1,250,000 | 1,360,000 | 1,250,000 | 1,280,000 | 324 |
| 2004/05/10 | 1,460,000 | 1,460,000 | 1,300,000 | 1,310,000 | 408 |
| 2004/05/07 | 1,480,000 | 1,490,000 | 1,450,000 | 1,480,000 | 470 |
| 2004/05/06 | 1,420,000 | 1,560,000 | 1,410,000 | 1,480,000 | 2,778 |
| 2004/04/30 | 1,370,000 | 1,400,000 | 1,350,000 | 1,390,000 | 291 |
| 2004/04/28 | 1,370,000 | 1,400,000 | 1,360,000 | 1,380,000 | 335 |
| 2004/04/27 | 1,310,000 | 1,410,000 | 1,280,000 | 1,360,000 | 949 |
| 2004/04/26 | 1,340,000 | 1,390,000 | 1,330,000 | 1,350,000 | 808 |
| 2004/04/23 | 1,380,000 | 1,480,000 | 1,340,000 | 1,480,000 | 852 |
| 2004/04/22 | 1,400,000 | 1,410,000 | 1,350,000 | 1,380,000 | 336 |
| 2004/04/21 | 1,440,000 | 1,460,000 | 1,380,000 | 1,400,000 | 667 |
| 2004/04/20 | 1,360,000 | 1,510,000 | 1,340,000 | 1,460,000 | 2,505 |
| 2004/04/19 | 1,310,000 | 1,320,000 | 1,270,000 | 1,310,000 | 208 |
| 2004/04/16 | 1,280,000 | 1,350,000 | 1,220,000 | 1,310,000 | 512 |
| 2004/04/15 | 1,330,000 | 1,330,000 | 1,200,000 | 1,240,000 | 351 |
| 2004/04/14 | 1,330,000 | 1,340,000 | 1,280,000 | 1,290,000 | 417 |
| 2004/04/13 | 1,400,000 | 1,400,000 | 1,330,000 | 1,340,000 | 754 |
| 2004/04/12 | 1,240,000 | 1,420,000 | 1,240,000 | 1,350,000 | 2,220 |
| 2004/04/09 | 1,260,000 | 1,280,000 | 1,200,000 | 1,240,000 | 526 |
| 2004/04/08 | 1,300,000 | 1,310,000 | 1,240,000 | 1,290,000 | 573 |
| 2004/04/07 | 1,240,000 | 1,310,000 | 1,230,000 | 1,280,000 | 605 |
| 2004/04/06 | 1,330,000 | 1,330,000 | 1,240,000 | 1,250,000 | 836 |
| 2004/04/05 | 1,330,000 | 1,370,000 | 1,280,000 | 1,330,000 | 1,912 |
| 2004/04/02 | 1,220,000 | 1,310,000 | 1,190,000 | 1,290,000 | 1,594 |
| 2004/04/01 | 1,240,000 | 1,250,000 | 1,170,000 | 1,180,000 | 801 |
| 2004/03/31 | 1,120,000 | 1,220,000 | 1,120,000 | 1,200,000 | 982 |
| 2004/03/30 | 1,110,000 | 1,140,000 | 1,100,000 | 1,110,000 | 219 |
| 2004/03/29 | 1,110,000 | 1,130,000 | 1,080,000 | 1,100,000 | 290 |
| 2004/03/26 | 1,060,000 | 1,130,000 | 1,040,000 | 1,120,000 | 560 |
| 2004/03/25 | 1,150,000 | 1,150,000 | 1,070,000 | 1,070,000 | 548 |
| 2004/03/24 | 1,130,000 | 1,190,000 | 1,120,000 | 1,140,000 | 822 |
| 2004/03/23 | 1,110,000 | 1,200,000 | 1,090,000 | 1,110,000 | 1,543 |
| 2004/03/22 | 1,270,000 | 1,280,000 | 1,160,000 | 1,170,000 | 2,021 |
| 2004/03/19 | 1,280,000 | 1,330,000 | 1,170,000 | 1,230,000 | 4,021 |