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 |
|---|---|---|---|---|---|
| 2005/12/30 | 350,000 | 350,000 | 341,000 | 344,000 | 139 |
| 2005/12/29 | 342,000 | 356,000 | 342,000 | 350,000 | 258 |
| 2005/12/28 | 348,000 | 348,000 | 342,000 | 345,000 | 178 |
| 2005/12/27 | 351,000 | 358,000 | 344,000 | 347,000 | 463 |
| 2005/12/26 | 334,000 | 351,000 | 331,000 | 351,000 | 846 |
| 2005/12/22 | 335,000 | 336,000 | 329,000 | 330,000 | 213 |
| 2005/12/21 | 341,000 | 341,000 | 332,000 | 333,000 | 266 |
| 2005/12/20 | 330,000 | 341,000 | 328,000 | 341,000 | 408 |
| 2005/12/19 | 332,000 | 337,000 | 330,000 | 331,000 | 328 |
| 2005/12/16 | 344,000 | 344,000 | 333,000 | 336,000 | 213 |
| 2005/12/15 | 330,000 | 345,000 | 325,000 | 342,000 | 419 |
| 2005/12/14 | 337,000 | 337,000 | 330,000 | 334,000 | 219 |
| 2005/12/13 | 348,000 | 349,000 | 337,000 | 340,000 | 228 |
| 2005/12/12 | 345,000 | 348,000 | 340,000 | 345,000 | 318 |
| 2005/12/09 | 340,000 | 356,000 | 340,000 | 349,000 | 443 |
| 2005/12/08 | 349,000 | 350,000 | 332,000 | 335,000 | 565 |
| 2005/12/07 | 362,000 | 370,000 | 355,000 | 359,000 | 786 |
| 2005/12/06 | 370,000 | 406,000 | 360,000 | 371,000 | 4,556 |
| 2005/12/05 | 368,000 | 368,000 | 354,000 | 368,000 | 2,213 |
| 2005/12/02 | 326,000 | 330,000 | 311,000 | 318,000 | 476 |
| 2005/12/01 | 352,000 | 360,000 | 322,000 | 326,000 | 2,626 |
| 2005/11/30 | 322,000 | 322,000 | 322,000 | 322,000 | 313 |
| 2005/11/29 | 292,000 | 292,000 | 281,000 | 282,000 | 111 |
| 2005/11/28 | 284,000 | 293,000 | 281,000 | 287,000 | 141 |
| 2005/11/25 | 281,000 | 283,000 | 279,000 | 281,000 | 97 |
| 2005/11/24 | 299,000 | 300,000 | 285,000 | 285,000 | 243 |
| 2005/11/22 | 297,000 | 304,000 | 294,000 | 302,000 | 321 |
| 2005/11/21 | 295,000 | 324,000 | 295,000 | 307,000 | 894 |
| 2005/11/18 | 305,000 | 310,000 | 293,000 | 293,000 | 548 |
| 2005/11/17 | 317,000 | 325,000 | 304,000 | 312,000 | 1,281 |
| 2005/11/16 | 337,000 | 337,000 | 337,000 | 337,000 | 246 |
| 2005/11/15 | 297,000 | 297,000 | 297,000 | 297,000 | 194 |
| 2005/11/14 | 251,000 | 258,000 | 251,000 | 257,000 | 195 |
| 2005/11/11 | 249,000 | 252,000 | 248,000 | 250,000 | 111 |
| 2005/11/10 | 250,000 | 250,000 | 247,000 | 248,000 | 98 |
| 2005/11/09 | 249,000 | 252,000 | 247,000 | 250,000 | 96 |
| 2005/11/08 | 250,000 | 253,000 | 247,000 | 250,000 | 121 |
| 2005/11/07 | 248,000 | 250,000 | 246,000 | 250,000 | 190 |
| 2005/11/04 | 254,000 | 255,000 | 246,000 | 254,000 | 232 |
| 2005/11/02 | 255,000 | 258,000 | 253,000 | 257,000 | 189 |
| 2005/11/01 | 263,000 | 265,000 | 258,000 | 260,000 | 104 |
| 2005/10/31 | 268,000 | 269,000 | 262,000 | 262,000 | 96 |
| 2005/10/28 | 267,000 | 268,000 | 266,000 | 267,000 | 61 |
| 2005/10/27 | 272,000 | 272,000 | 267,000 | 269,000 | 82 |
| 2005/10/26 | 268,000 | 272,000 | 268,000 | 272,000 | 130 |
| 2005/10/25 | 266,000 | 272,000 | 264,000 | 268,000 | 125 |
| 2005/10/24 | 266,000 | 268,000 | 264,000 | 266,000 | 97 |
| 2005/10/21 | 272,000 | 274,000 | 268,000 | 268,000 | 182 |
| 2005/10/20 | 275,000 | 281,000 | 272,000 | 274,000 | 238 |
| 2005/10/19 | 273,000 | 278,000 | 270,000 | 274,000 | 374 |
| 2005/10/18 | 265,000 | 272,000 | 263,000 | 272,000 | 284 |
| 2005/10/17 | 259,000 | 266,000 | 254,000 | 263,000 | 1,061 |
| 2005/10/14 | 271,000 | 271,000 | 271,000 | 271,000 | 656 |
| 2005/10/13 | 324,000 | 324,000 | 319,000 | 321,000 | 95 |
| 2005/10/12 | 323,000 | 328,000 | 321,000 | 321,000 | 166 |
| 2005/10/11 | 323,000 | 331,000 | 314,000 | 323,000 | 313 |
| 2005/10/07 | 322,000 | 332,000 | 317,000 | 319,000 | 392 |
| 2005/10/06 | 322,000 | 322,000 | 315,000 | 319,000 | 169 |
| 2005/10/05 | 320,000 | 325,000 | 313,000 | 318,000 | 134 |
| 2005/10/04 | 323,000 | 329,000 | 315,000 | 316,000 | 398 |
| 2005/10/03 | 301,000 | 334,000 | 300,000 | 314,000 | 833 |
| 2005/09/30 | 293,000 | 303,000 | 289,000 | 296,000 | 459 |
| 2005/09/29 | 280,000 | 322,000 | 280,000 | 311,000 | 812 |
| 2005/09/28 | 286,000 | 289,000 | 273,000 | 282,000 | 209 |
| 2005/09/27 | 299,000 | 299,000 | 283,000 | 289,000 | 468 |
| 2005/09/26 | 311,000 | 314,000 | 299,000 | 301,000 | 419 |
| 2005/09/22 | 320,000 | 325,000 | 312,000 | 316,000 | 253 |
| 2005/09/21 | 330,000 | 335,000 | 321,000 | 324,000 | 435 |
| 2005/09/20 | 332,000 | 333,000 | 323,000 | 326,000 | 474 |
| 2005/09/16 | 338,000 | 338,000 | 332,000 | 335,000 | 441 |
| 2005/09/15 | 341,000 | 344,000 | 339,000 | 340,000 | 263 |
| 2005/09/14 | 341,000 | 345,000 | 338,000 | 341,000 | 304 |
| 2005/09/13 | 342,000 | 343,000 | 337,000 | 338,000 | 217 |
| 2005/09/12 | 349,000 | 350,000 | 340,000 | 341,000 | 290 |
| 2005/09/09 | 348,000 | 353,000 | 340,000 | 344,000 | 572 |
| 2005/09/08 | 347,000 | 362,000 | 336,000 | 349,000 | 579 |
| 2005/09/07 | 340,000 | 344,000 | 338,000 | 338,000 | 257 |
| 2005/09/06 | 345,000 | 352,000 | 338,000 | 339,000 | 473 |
| 2005/09/05 | 350,000 | 357,000 | 342,000 | 347,000 | 655 |
| 2005/09/02 | 348,000 | 383,000 | 347,000 | 354,000 | 3,078 |
| 2005/09/01 | 355,000 | 357,000 | 340,000 | 344,000 | 882 |
| 2005/08/31 | 360,000 | 366,000 | 355,000 | 359,000 | 621 |
| 2005/08/30 | 374,000 | 385,000 | 364,000 | 368,000 | 1,424 |
| 2005/08/29 | 374,000 | 390,000 | 361,000 | 369,000 | 1,768 |
| 2005/08/26 | 392,000 | 400,000 | 365,000 | 366,000 | 4,246 |
| 2005/08/25 | 352,000 | 387,000 | 352,000 | 387,000 | 4,675 |
| 2005/08/24 | 352,000 | 357,000 | 335,000 | 337,000 | 3,222 |
| 2005/08/23 | 385,000 | 405,000 | 360,000 | 360,000 | 6,491 |
| 2005/08/22 | 410,000 | 410,000 | 410,000 | 410,000 | 660 |
| 2005/08/19 | 325,000 | 360,000 | 321,000 | 360,000 | 3,790 |
| 2005/08/18 | 271,000 | 310,000 | 269,000 | 310,000 | 2,619 |
| 2005/08/17 | 272,000 | 273,000 | 267,000 | 270,000 | 293 |
| 2005/08/16 | 269,000 | 275,000 | 266,000 | 272,000 | 753 |
| 2005/08/15 | 251,000 | 263,000 | 248,000 | 263,000 | 374 |
| 2005/08/12 | 258,000 | 258,000 | 250,000 | 250,000 | 263 |
| 2005/08/11 | 266,000 | 269,000 | 256,000 | 256,000 | 421 |
| 2005/08/10 | 258,000 | 278,000 | 258,000 | 265,000 | 1,994 |
| 2005/08/09 | 245,000 | 257,000 | 236,000 | 256,000 | 2,178 |
| 2005/08/08 | 220,000 | 221,000 | 209,000 | 221,000 | 269 |
| 2005/08/05 | 205,000 | 212,000 | 205,000 | 208,000 | 49 |
| 2005/08/04 | 210,000 | 210,000 | 205,000 | 208,000 | 132 |
| 2005/08/03 | 223,000 | 223,000 | 215,000 | 215,000 | 135 |
| 2005/08/02 | 221,000 | 224,000 | 220,000 | 220,000 | 58 |
| 2005/08/01 | 220,000 | 224,000 | 220,000 | 222,000 | 55 |
| 2005/07/29 | 226,000 | 227,000 | 220,000 | 221,000 | 71 |
| 2005/07/28 | 217,000 | 225,000 | 217,000 | 225,000 | 124 |
| 2005/07/27 | 225,000 | 225,000 | 223,000 | 224,000 | 46 |
| 2005/07/26 | 222,000 | 226,000 | 222,000 | 223,000 | 52 |
| 2005/07/25 | 224,000 | 225,000 | 222,000 | 223,000 | 71 |
| 2005/07/22 | 229,000 | 230,000 | 226,000 | 226,000 | 74 |
| 2005/07/21 | 231,000 | 231,000 | 230,000 | 231,000 | 42 |
| 2005/07/20 | 232,000 | 234,000 | 231,000 | 231,000 | 60 |
| 2005/07/19 | 234,000 | 236,000 | 231,000 | 231,000 | 67 |
| 2005/07/15 | 235,000 | 236,000 | 234,000 | 234,000 | 92 |
| 2005/07/14 | 235,000 | 237,000 | 233,000 | 237,000 | 95 |
| 2005/07/13 | 233,000 | 234,000 | 231,000 | 234,000 | 71 |
| 2005/07/12 | 237,000 | 237,000 | 233,000 | 235,000 | 58 |
| 2005/07/11 | 234,000 | 238,000 | 234,000 | 234,000 | 43 |
| 2005/07/08 | 231,000 | 239,000 | 231,000 | 232,000 | 57 |
| 2005/07/07 | 236,000 | 236,000 | 233,000 | 233,000 | 79 |
| 2005/07/06 | 237,000 | 237,000 | 234,000 | 236,000 | 57 |
| 2005/07/05 | 243,000 | 243,000 | 233,000 | 237,000 | 96 |
| 2005/07/04 | 239,000 | 243,000 | 238,000 | 241,000 | 88 |
| 2005/07/01 | 236,000 | 238,000 | 232,000 | 235,000 | 102 |
| 2005/06/30 | 243,000 | 246,000 | 236,000 | 237,000 | 167 |
| 2005/06/29 | 252,000 | 255,000 | 238,000 | 241,000 | 642 |
| 2005/06/28 | 229,000 | 265,000 | 225,000 | 251,000 | 2,403 |
| 2005/06/27 | 226,000 | 228,000 | 221,000 | 226,000 | 111 |
| 2005/06/24 | 226,000 | 228,000 | 224,000 | 227,000 | 87 |
| 2005/06/23 | 227,000 | 232,000 | 225,000 | 230,000 | 96 |
| 2005/06/22 | 231,000 | 234,000 | 222,000 | 227,000 | 156 |
| 2005/06/21 | 222,000 | 234,000 | 221,000 | 231,000 | 317 |
| 2005/06/20 | 221,000 | 223,000 | 219,000 | 223,000 | 67 |
| 2005/06/17 | 216,000 | 223,000 | 215,000 | 223,000 | 128 |
| 2005/06/16 | 218,000 | 218,000 | 216,000 | 216,000 | 56 |
| 2005/06/15 | 214,000 | 217,000 | 214,000 | 215,000 | 50 |
| 2005/06/14 | 217,000 | 217,000 | 214,000 | 216,000 | 68 |
| 2005/06/13 | 213,000 | 219,000 | 212,000 | 218,000 | 67 |
| 2005/06/10 | 211,000 | 216,000 | 211,000 | 213,000 | 99 |
| 2005/06/09 | 218,000 | 218,000 | 212,000 | 213,000 | 81 |
| 2005/06/08 | 215,000 | 220,000 | 215,000 | 216,000 | 50 |
| 2005/06/07 | 221,000 | 221,000 | 211,000 | 215,000 | 100 |
| 2005/06/06 | 225,000 | 225,000 | 219,000 | 221,000 | 80 |
| 2005/06/03 | 225,000 | 228,000 | 222,000 | 224,000 | 76 |
| 2005/06/02 | 225,000 | 234,000 | 224,000 | 225,000 | 164 |
| 2005/06/01 | 222,000 | 227,000 | 222,000 | 223,000 | 62 |
| 2005/05/31 | 229,000 | 229,000 | 220,000 | 226,000 | 107 |
| 2005/05/30 | 215,000 | 232,000 | 215,000 | 223,000 | 347 |
| 2005/05/27 | 202,000 | 228,000 | 202,000 | 213,000 | 211 |
| 2005/05/26 | 211,000 | 212,000 | 203,000 | 206,000 | 202 |
| 2005/05/25 | 216,000 | 224,000 | 213,000 | 214,000 | 129 |
| 2005/05/24 | 231,000 | 232,000 | 220,000 | 222,000 | 180 |
| 2005/05/23 | 234,000 | 239,000 | 232,000 | 234,000 | 55 |
| 2005/05/20 | 242,000 | 245,000 | 235,000 | 238,000 | 98 |
| 2005/05/19 | 243,000 | 250,000 | 240,000 | 241,000 | 79 |
| 2005/05/18 | 246,000 | 246,000 | 242,000 | 242,000 | 16 |
| 2005/05/17 | 245,000 | 245,000 | 239,000 | 244,000 | 55 |
| 2005/05/16 | 253,000 | 253,000 | 248,000 | 248,000 | 67 |
| 2005/05/13 | 266,000 | 266,000 | 257,000 | 257,000 | 42 |
| 2005/05/12 | 262,000 | 269,000 | 262,000 | 266,000 | 29 |
| 2005/05/11 | 266,000 | 267,000 | 262,000 | 266,000 | 36 |
| 2005/05/10 | 281,000 | 281,000 | 271,000 | 271,000 | 67 |
| 2005/05/09 | 279,000 | 283,000 | 274,000 | 277,000 | 112 |
| 2005/05/06 | 269,000 | 275,000 | 267,000 | 273,000 | 183 |
| 2005/05/02 | 260,000 | 268,000 | 257,000 | 262,000 | 105 |
| 2005/04/28 | 253,000 | 257,000 | 250,000 | 257,000 | 56 |
| 2005/04/27 | 253,000 | 253,000 | 250,000 | 253,000 | 32 |
| 2005/04/26 | 252,000 | 253,000 | 251,000 | 253,000 | 33 |
| 2005/04/25 | 263,000 | 264,000 | 255,000 | 255,000 | 47 |
| 2005/04/22 | 260,000 | 260,000 | 255,000 | 256,000 | 32 |
| 2005/04/21 | 250,000 | 255,000 | 250,000 | 255,000 | 33 |
| 2005/04/20 | 267,000 | 268,000 | 251,000 | 254,000 | 69 |
| 2005/04/19 | 246,000 | 260,000 | 246,000 | 259,000 | 48 |
| 2005/04/18 | 249,000 | 259,000 | 241,000 | 250,000 | 80 |
| 2005/04/15 | 250,000 | 260,000 | 250,000 | 253,000 | 25 |
| 2005/04/14 | 253,000 | 253,000 | 250,000 | 250,000 | 46 |
| 2005/04/13 | 260,000 | 260,000 | 252,000 | 254,000 | 28 |
| 2005/04/12 | 260,000 | 266,000 | 257,000 | 258,000 | 67 |
| 2005/04/11 | 265,000 | 266,000 | 260,000 | 260,000 | 57 |
| 2005/04/08 | 261,000 | 267,000 | 260,000 | 265,000 | 72 |
| 2005/04/07 | 263,000 | 270,000 | 262,000 | 265,000 | 70 |
| 2005/04/06 | 282,000 | 284,000 | 270,000 | 270,000 | 123 |
| 2005/04/05 | 278,000 | 293,000 | 274,000 | 276,000 | 599 |
| 2005/04/04 | 238,000 | 284,000 | 237,000 | 274,000 | 486 |
| 2005/04/01 | 245,000 | 245,000 | 233,000 | 244,000 | 108 |
| 2005/03/31 | 248,000 | 250,000 | 244,000 | 246,000 | 73 |
| 2005/03/30 | 257,000 | 257,000 | 245,000 | 245,000 | 91 |
| 2005/03/29 | 277,000 | 277,000 | 255,000 | 259,000 | 145 |
| 2005/03/28 | 271,000 | 291,000 | 271,000 | 273,000 | 151 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 531,000 | 545,000 | 530,000 | 533,000 | 234 |
| 2005/03/24 | 560,000 | 560,000 | 550,000 | 551,000 | 124 |
| 2005/03/23 | 563,000 | 568,000 | 553,000 | 554,000 | 165 |
| 2005/03/22 | 552,000 | 569,000 | 552,000 | 553,000 | 134 |
| 2005/03/18 | 542,000 | 549,000 | 541,000 | 545,000 | 128 |
| 2005/03/17 | 569,000 | 571,000 | 550,000 | 551,000 | 292 |
| 2005/03/16 | 581,000 | 582,000 | 567,000 | 570,000 | 117 |
| 2005/03/15 | 598,000 | 601,000 | 581,000 | 581,000 | 78 |
| 2005/03/14 | 605,000 | 610,000 | 596,000 | 596,000 | 87 |
| 2005/03/11 | 600,000 | 618,000 | 600,000 | 601,000 | 78 |
| 2005/03/10 | 601,000 | 604,000 | 600,000 | 600,000 | 51 |
| 2005/03/09 | 611,000 | 612,000 | 602,000 | 604,000 | 60 |
| 2005/03/08 | 602,000 | 616,000 | 602,000 | 606,000 | 53 |
| 2005/03/07 | 634,000 | 634,000 | 602,000 | 605,000 | 104 |
| 2005/03/04 | 620,000 | 632,000 | 619,000 | 620,000 | 82 |
| 2005/03/03 | 622,000 | 622,000 | 617,000 | 619,000 | 32 |
| 2005/03/02 | 624,000 | 627,000 | 621,000 | 622,000 | 68 |
| 2005/03/01 | 624,000 | 629,000 | 622,000 | 627,000 | 53 |
| 2005/02/28 | 625,000 | 627,000 | 621,000 | 621,000 | 87 |
| 2005/02/25 | 633,000 | 633,000 | 627,000 | 627,000 | 76 |
| 2005/02/24 | 642,000 | 642,000 | 621,000 | 633,000 | 104 |
| 2005/02/23 | 633,000 | 643,000 | 624,000 | 634,000 | 99 |
| 2005/02/22 | 675,000 | 696,000 | 616,000 | 647,000 | 756 |
| 2005/02/21 | 564,000 | 665,000 | 541,000 | 665,000 | 737 |
| 2005/02/18 | 569,000 | 574,000 | 563,000 | 565,000 | 65 |
| 2005/02/17 | 586,000 | 595,000 | 578,000 | 579,000 | 87 |
| 2005/02/16 | 611,000 | 613,000 | 585,000 | 600,000 | 91 |
| 2005/02/15 | 628,000 | 628,000 | 608,000 | 609,000 | 81 |
| 2005/02/14 | 645,000 | 645,000 | 628,000 | 628,000 | 68 |
| 2005/02/10 | 640,000 | 652,000 | 625,000 | 652,000 | 124 |
| 2005/02/09 | 668,000 | 668,000 | 634,000 | 639,000 | 158 |
| 2005/02/08 | 621,000 | 669,000 | 621,000 | 669,000 | 301 |
| 2005/02/07 | 612,000 | 628,000 | 612,000 | 625,000 | 77 |
| 2005/02/04 | 627,000 | 637,000 | 605,000 | 612,000 | 168 |
| 2005/02/03 | 654,000 | 654,000 | 628,000 | 628,000 | 279 |
| 2005/02/02 | 671,000 | 688,000 | 660,000 | 664,000 | 216 |
| 2005/02/01 | 721,000 | 721,000 | 670,000 | 681,000 | 351 |
| 2005/01/31 | 723,000 | 752,000 | 691,000 | 691,000 | 521 |
| 2005/01/28 | 654,000 | 749,000 | 652,000 | 719,000 | 1,165 |
| 2005/01/27 | 690,000 | 690,000 | 651,000 | 654,000 | 563 |
| 2005/01/26 | 782,000 | 790,000 | 680,000 | 710,000 | 1,518 |
| 2005/01/25 | 772,000 | 772,000 | 772,000 | 772,000 | 101 |
| 2005/01/21 | 584,000 | 584,000 | 567,000 | 572,000 | 68 |
| 2005/01/20 | 580,000 | 592,000 | 571,000 | 578,000 | 111 |
| 2005/01/19 | 562,000 | 611,000 | 552,000 | 598,000 | 314 |
| 2005/01/18 | 578,000 | 578,000 | 550,000 | 565,000 | 361 |
| 2005/01/17 | 606,000 | 606,000 | 586,000 | 591,000 | 167 |
| 2005/01/14 | 654,000 | 655,000 | 583,000 | 616,000 | 529 |
| 2005/01/13 | 610,000 | 670,000 | 610,000 | 654,000 | 729 |
| 2005/01/12 | 551,000 | 590,000 | 542,000 | 590,000 | 357 |
| 2005/01/11 | 518,000 | 545,000 | 518,000 | 545,000 | 253 |
| 2005/01/07 | 514,000 | 525,000 | 501,000 | 515,000 | 468 |
| 2005/01/06 | 440,000 | 479,000 | 440,000 | 479,000 | 310 |
| 2005/01/05 | 398,000 | 429,000 | 397,000 | 429,000 | 178 |
| 2005/01/04 | 385,000 | 395,000 | 385,000 | 393,000 | 33 |