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 |
|---|---|---|---|---|---|
| 2008/12/30 | 27,600 | 28,300 | 27,600 | 28,000 | 11 |
| 2008/12/29 | 26,000 | 26,600 | 26,000 | 26,600 | 14 |
| 2008/12/26 | 27,100 | 27,100 | 26,000 | 26,110 | 70 |
| 2008/12/25 | 26,480 | 27,580 | 25,890 | 26,590 | 126 |
| 2008/12/24 | 29,650 | 29,650 | 28,000 | 28,580 | 108 |
| 2008/12/22 | 31,600 | 31,650 | 30,800 | 30,850 | 74 |
| 2008/12/19 | 32,650 | 34,000 | 32,600 | 34,000 | 28 |
| 2008/12/18 | 41,750 | 41,900 | 36,550 | 36,550 | 103 |
| 2008/12/17 | 40,550 | 40,550 | 39,350 | 40,550 | 170 |
| 2008/12/16 | 33,350 | 36,550 | 33,350 | 36,550 | 40 |
| 2008/12/15 | 30,600 | 32,550 | 30,600 | 32,550 | 18 |
| 2008/12/12 | 30,150 | 30,800 | 30,150 | 30,550 | 11 |
| 2008/12/11 | 29,910 | 31,900 | 29,910 | 30,500 | 18 |
| 2008/12/10 | 31,700 | 31,700 | 29,850 | 29,860 | 23 |
| 2008/12/09 | 28,830 | 31,850 | 28,830 | 31,850 | 41 |
| 2008/12/08 | 27,020 | 28,820 | 27,020 | 28,820 | 3 |
| 2008/12/05 | 27,020 | 27,020 | 27,010 | 27,010 | 9 |
| 2008/12/04 | 27,000 | 27,010 | 27,000 | 27,010 | 3 |
| 2008/12/03 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2008/12/02 | 27,100 | 28,600 | 27,100 | 28,600 | 4 |
| 2008/12/01 | 26,500 | 26,600 | 26,500 | 26,500 | 14 |
| 2008/11/28 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2008/11/27 | 28,500 | 28,500 | 28,000 | 28,000 | 5 |
| 2008/11/26 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2008/11/25 | 29,000 | 29,000 | 29,000 | 29,000 | 4 |
| 2008/11/21 | 27,900 | 28,700 | 27,500 | 28,700 | 27 |
| 2008/11/19 | 27,000 | 28,000 | 27,000 | 28,000 | 29 |
| 2008/11/18 | 28,100 | 28,100 | 26,000 | 27,000 | 28 |
| 2008/11/17 | 28,310 | 28,800 | 27,700 | 28,800 | 35 |
| 2008/11/14 | 28,600 | 29,000 | 28,000 | 28,200 | 10 |
| 2008/11/13 | 28,700 | 28,900 | 27,900 | 28,900 | 31 |
| 2008/11/12 | 28,500 | 29,000 | 28,500 | 28,900 | 62 |
| 2008/11/11 | 28,890 | 28,900 | 28,500 | 28,600 | 18 |
| 2008/11/10 | 25,110 | 28,270 | 25,020 | 28,270 | 14 |
| 2008/11/07 | 27,500 | 27,500 | 26,000 | 26,000 | 30 |
| 2008/11/06 | 27,000 | 28,100 | 27,000 | 28,000 | 13 |
| 2008/11/05 | 25,000 | 27,900 | 25,000 | 27,900 | 27 |
| 2008/11/04 | 24,000 | 24,900 | 23,700 | 24,900 | 8 |
| 2008/10/31 | 23,520 | 24,000 | 23,220 | 23,700 | 7 |
| 2008/10/30 | 22,020 | 22,100 | 22,020 | 22,020 | 19 |
| 2008/10/29 | 24,600 | 24,900 | 22,000 | 22,100 | 13 |
| 2008/10/28 | 22,870 | 23,000 | 22,000 | 22,200 | 27 |
| 2008/10/27 | 26,500 | 26,500 | 24,700 | 24,700 | 17 |
| 2008/10/24 | 22,800 | 25,300 | 22,800 | 24,700 | 23 |
| 2008/10/23 | 25,000 | 25,000 | 23,100 | 23,500 | 16 |
| 2008/10/22 | 26,000 | 26,610 | 25,000 | 25,800 | 43 |
| 2008/10/21 | 23,600 | 27,500 | 23,600 | 27,500 | 24 |
| 2008/10/20 | 24,980 | 24,980 | 24,200 | 24,500 | 17 |
| 2008/10/17 | 21,300 | 22,800 | 21,300 | 22,800 | 40 |
| 2008/10/16 | 23,990 | 23,990 | 23,000 | 23,000 | 7 |
| 2008/10/15 | 23,900 | 24,600 | 23,100 | 24,000 | 15 |
| 2008/10/14 | 22,300 | 24,200 | 22,300 | 23,900 | 32 |
| 2008/10/10 | 24,210 | 24,210 | 21,200 | 21,200 | 61 |
| 2008/10/09 | 24,500 | 24,500 | 21,600 | 22,400 | 22 |
| 2008/10/08 | 24,700 | 25,000 | 24,500 | 24,500 | 57 |
| 2008/10/07 | 30,300 | 30,300 | 27,500 | 27,500 | 98 |
| 2008/10/06 | 32,300 | 32,300 | 31,500 | 31,500 | 26 |
| 2008/10/03 | 37,450 | 37,450 | 35,500 | 35,500 | 40 |
| 2008/10/02 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2008/10/01 | 39,550 | 39,550 | 37,500 | 37,500 | 12 |
| 2008/09/30 | 39,500 | 39,550 | 39,500 | 39,500 | 8 |
| 2008/09/29 | 41,600 | 41,600 | 41,500 | 41,500 | 16 |
| 2008/09/26 | 42,750 | 42,750 | 41,600 | 41,600 | 21 |
| 2008/09/25 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2008/09/24 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2008/09/22 | 44,000 | 44,000 | 43,500 | 43,500 | 3 |
| 2008/09/19 | 42,200 | 44,000 | 42,200 | 44,000 | 24 |
| 2008/09/18 | 37,800 | 41,000 | 37,800 | 41,000 | 33 |
| 2008/09/17 | 37,100 | 39,000 | 37,100 | 39,000 | 16 |
| 2008/09/16 | 37,600 | 37,700 | 37,500 | 37,500 | 47 |
| 2008/09/12 | 37,800 | 37,800 | 37,700 | 37,700 | 22 |
| 2008/09/11 | 38,500 | 38,500 | 37,800 | 37,800 | 11 |
| 2008/09/10 | 38,050 | 38,050 | 37,900 | 37,900 | 31 |
| 2008/09/09 | 38,000 | 38,000 | 38,000 | 38,000 | 11 |
| 2008/09/08 | 38,000 | 38,100 | 38,000 | 38,000 | 10 |
| 2008/09/05 | 38,300 | 38,400 | 38,000 | 38,000 | 23 |
| 2008/09/04 | 38,600 | 38,600 | 38,300 | 38,500 | 28 |
| 2008/09/03 | 39,900 | 39,950 | 38,600 | 38,600 | 10 |
| 2008/09/02 | 38,050 | 40,000 | 38,050 | 39,150 | 30 |
| 2008/09/01 | 38,300 | 38,300 | 38,150 | 38,150 | 8 |
| 2008/08/29 | 38,150 | 38,300 | 38,150 | 38,300 | 13 |
| 2008/08/28 | 38,450 | 38,500 | 38,250 | 38,300 | 6 |
| 2008/08/27 | 38,200 | 39,000 | 38,200 | 39,000 | 4 |
| 2008/08/26 | 38,150 | 38,150 | 38,150 | 38,150 | 2 |
| 2008/08/25 | 38,150 | 38,200 | 38,150 | 38,200 | 5 |
| 2008/08/22 | 38,200 | 38,300 | 38,200 | 38,200 | 8 |
| 2008/08/21 | 38,200 | 38,500 | 38,200 | 38,500 | 4 |
| 2008/08/20 | 39,000 | 39,000 | 39,000 | 39,000 | 14 |
| 2008/08/19 | 40,000 | 40,000 | 40,000 | 40,000 | 7 |
| 2008/08/18 | 40,300 | 40,300 | 40,000 | 40,000 | 6 |
| 2008/08/15 | 39,200 | 40,400 | 39,000 | 39,900 | 22 |
| 2008/08/14 | 39,200 | 39,350 | 39,200 | 39,200 | 9 |
| 2008/08/13 | 39,200 | 39,200 | 39,150 | 39,150 | 8 |
| 2008/08/12 | 39,350 | 39,700 | 39,350 | 39,350 | 5 |
| 2008/08/11 | 39,500 | 39,500 | 39,450 | 39,450 | 10 |
| 2008/08/08 | 39,200 | 39,200 | 39,200 | 39,200 | 2 |
| 2008/08/07 | 39,650 | 40,200 | 39,600 | 40,200 | 3 |
| 2008/08/06 | 39,950 | 39,950 | 39,500 | 39,500 | 11 |
| 2008/08/05 | 39,100 | 39,950 | 39,100 | 39,500 | 6 |
| 2008/08/04 | 39,700 | 39,700 | 39,500 | 39,500 | 6 |
| 2008/08/01 | 40,100 | 40,150 | 40,000 | 40,000 | 25 |
| 2008/07/31 | 40,100 | 40,200 | 40,000 | 40,100 | 18 |
| 2008/07/30 | 41,200 | 41,200 | 40,100 | 40,100 | 8 |
| 2008/07/29 | 41,000 | 41,000 | 40,000 | 40,000 | 46 |
| 2008/07/28 | 40,150 | 41,000 | 40,150 | 41,000 | 6 |
| 2008/07/25 | 41,200 | 41,400 | 41,000 | 41,000 | 13 |
| 2008/07/24 | 40,050 | 43,400 | 40,050 | 43,350 | 46 |
| 2008/07/23 | 39,500 | 40,300 | 39,500 | 39,700 | 8 |
| 2008/07/22 | 39,600 | 39,650 | 39,500 | 39,500 | 12 |
| 2008/07/18 | 39,300 | 40,000 | 39,300 | 40,000 | 19 |
| 2008/07/17 | 39,200 | 40,100 | 39,200 | 40,100 | 14 |
| 2008/07/16 | 42,050 | 42,050 | 39,100 | 39,150 | 22 |
| 2008/07/15 | 43,050 | 43,050 | 41,000 | 41,000 | 29 |
| 2008/07/14 | 43,500 | 43,500 | 43,100 | 43,100 | 21 |
| 2008/07/11 | 43,400 | 45,500 | 43,000 | 45,500 | 17 |
| 2008/07/10 | 45,000 | 45,400 | 45,000 | 45,000 | 32 |
| 2008/07/09 | 47,000 | 47,000 | 45,000 | 45,000 | 56 |
| 2008/07/08 | 48,800 | 48,800 | 47,000 | 47,000 | 8 |
| 2008/07/07 | 50,000 | 50,000 | 48,900 | 49,300 | 42 |
| 2008/07/04 | 50,100 | 50,500 | 50,100 | 50,300 | 7 |
| 2008/07/03 | 51,000 | 51,000 | 50,000 | 50,100 | 47 |
| 2008/07/02 | 53,300 | 53,800 | 50,400 | 50,400 | 47 |
| 2008/07/01 | 56,100 | 56,100 | 53,000 | 55,300 | 26 |
| 2008/06/30 | 58,500 | 58,500 | 56,600 | 56,600 | 20 |
| 2008/06/27 | 60,500 | 61,100 | 59,000 | 60,000 | 51 |
| 2008/06/26 | 61,700 | 61,700 | 60,700 | 60,700 | 10 |
| 2008/06/25 | 60,100 | 61,700 | 60,100 | 61,700 | 12 |
| 2008/06/24 | 60,200 | 61,000 | 60,000 | 60,800 | 12 |
| 2008/06/23 | 62,000 | 62,000 | 60,000 | 60,100 | 7 |
| 2008/06/20 | 61,300 | 62,000 | 61,100 | 61,200 | 20 |
| 2008/06/19 | 61,900 | 62,000 | 61,300 | 61,500 | 20 |
| 2008/06/18 | 64,500 | 65,000 | 62,000 | 62,200 | 12 |
| 2008/06/17 | 62,700 | 65,000 | 62,600 | 65,000 | 14 |
| 2008/06/16 | 64,000 | 64,200 | 62,500 | 62,500 | 24 |
| 2008/06/13 | 65,500 | 65,500 | 63,900 | 64,500 | 23 |
| 2008/06/12 | 66,500 | 66,500 | 66,000 | 66,000 | 4 |
| 2008/06/11 | 67,400 | 67,500 | 67,400 | 67,500 | 6 |
| 2008/06/10 | 67,800 | 68,800 | 67,500 | 67,500 | 10 |
| 2008/06/09 | 67,000 | 67,500 | 66,900 | 67,500 | 4 |
| 2008/06/06 | 67,500 | 69,000 | 67,100 | 68,000 | 21 |
| 2008/06/05 | 67,500 | 67,500 | 67,500 | 67,500 | 2 |
| 2008/06/04 | 68,600 | 69,700 | 68,600 | 69,700 | 4 |
| 2008/06/03 | 69,900 | 69,900 | 69,900 | 69,900 | 2 |
| 2008/06/02 | 69,600 | 70,000 | 68,000 | 70,000 | 33 |
| 2008/05/30 | 68,100 | 68,200 | 68,100 | 68,100 | 9 |
| 2008/05/29 | 67,500 | 69,000 | 67,500 | 69,000 | 25 |
| 2008/05/28 | 67,600 | 68,000 | 67,600 | 68,000 | 13 |
| 2008/05/27 | 68,200 | 68,400 | 68,100 | 68,100 | 18 |
| 2008/05/26 | 68,500 | 69,500 | 68,500 | 68,500 | 10 |
| 2008/05/23 | 69,800 | 70,000 | 69,500 | 70,000 | 10 |
| 2008/05/22 | 70,100 | 70,200 | 69,600 | 69,600 | 8 |
| 2008/05/21 | 70,300 | 71,100 | 70,200 | 71,100 | 16 |
| 2008/05/20 | 70,800 | 70,800 | 70,600 | 70,600 | 6 |
| 2008/05/19 | 71,500 | 71,500 | 70,300 | 70,500 | 8 |
| 2008/05/16 | 72,100 | 72,100 | 72,000 | 72,000 | 4 |
| 2008/05/15 | 71,200 | 74,000 | 71,000 | 73,400 | 36 |
| 2008/05/14 | 71,300 | 71,300 | 70,700 | 70,700 | 8 |
| 2008/05/13 | 74,800 | 74,800 | 72,000 | 72,000 | 14 |
| 2008/05/12 | 69,500 | 74,000 | 69,500 | 74,000 | 31 |
| 2008/05/09 | 73,000 | 73,000 | 70,500 | 73,000 | 42 |
| 2008/05/08 | 70,100 | 72,500 | 70,100 | 72,500 | 50 |
| 2008/05/07 | 68,500 | 70,000 | 68,500 | 70,000 | 13 |
| 2008/05/02 | 70,000 | 70,000 | 68,500 | 68,500 | 17 |
| 2008/05/01 | 70,000 | 70,000 | 68,300 | 68,300 | 45 |
| 2008/04/30 | 70,000 | 72,000 | 70,000 | 70,400 | 23 |
| 2008/04/28 | 71,000 | 73,400 | 70,500 | 73,400 | 13 |
| 2008/04/25 | 71,400 | 72,000 | 71,400 | 72,000 | 14 |
| 2008/04/24 | 74,300 | 74,300 | 71,500 | 73,400 | 18 |
| 2008/04/23 | 71,200 | 71,800 | 71,100 | 71,300 | 6 |
| 2008/04/22 | 73,500 | 73,500 | 72,000 | 72,000 | 4 |
| 2008/04/21 | 71,400 | 72,000 | 71,400 | 72,000 | 36 |
| 2008/04/18 | 74,500 | 74,500 | 71,000 | 71,500 | 26 |
| 2008/04/17 | 73,000 | 75,000 | 73,000 | 74,300 | 20 |
| 2008/04/16 | 71,600 | 72,000 | 71,600 | 72,000 | 25 |
| 2008/04/15 | 73,100 | 73,100 | 72,000 | 72,000 | 46 |
| 2008/04/14 | 72,500 | 73,000 | 72,000 | 73,000 | 18 |
| 2008/04/11 | 73,100 | 73,100 | 72,000 | 73,100 | 42 |
| 2008/04/10 | 73,000 | 73,000 | 73,000 | 73,000 | 5 |
| 2008/04/09 | 75,000 | 75,500 | 74,100 | 74,100 | 11 |
| 2008/04/08 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2008/04/07 | 73,000 | 73,000 | 73,000 | 73,000 | 15 |
| 2008/04/04 | 73,900 | 74,000 | 73,900 | 74,000 | 5 |
| 2008/04/03 | 75,500 | 75,500 | 74,000 | 75,500 | 23 |
| 2008/04/02 | 73,700 | 74,000 | 73,500 | 74,000 | 18 |
| 2008/04/01 | 75,600 | 75,600 | 73,500 | 73,500 | 9 |
| 2008/03/31 | 75,500 | 76,000 | 75,500 | 75,600 | 19 |
| 2008/03/28 | 75,000 | 76,000 | 75,000 | 76,000 | 10 |
| 2008/03/27 | 76,000 | 77,500 | 76,000 | 77,500 | 8 |
| 2008/03/26 | 74,000 | 77,000 | 73,600 | 77,000 | 11 |
| 2008/03/25 | 75,000 | 75,400 | 74,300 | 74,400 | 10 |
| 2008/03/24 | 76,500 | 76,500 | 75,000 | 75,000 | 9 |
| 2008/03/21 | 77,500 | 77,500 | 74,800 | 76,500 | 31 |
| 2008/03/19 | 77,000 | 77,000 | 73,100 | 76,500 | 25 |
| 2008/03/18 | 76,000 | 80,900 | 74,000 | 75,000 | 84 |
| 2008/03/17 | 74,100 | 74,100 | 74,000 | 74,000 | 18 |
| 2008/03/14 | 74,000 | 76,500 | 74,000 | 76,500 | 78 |
| 2008/03/13 | 74,200 | 75,000 | 74,000 | 74,000 | 47 |
| 2008/03/12 | 76,500 | 76,500 | 74,000 | 75,000 | 16 |
| 2008/03/11 | 76,000 | 77,000 | 73,000 | 76,000 | 55 |
| 2008/03/10 | 74,000 | 75,900 | 74,000 | 75,900 | 27 |
| 2008/03/07 | 75,100 | 75,200 | 73,000 | 74,200 | 46 |
| 2008/03/06 | 89,900 | 90,000 | 76,000 | 77,000 | 216 |
| 2008/03/05 | 74,600 | 84,000 | 74,100 | 84,000 | 202 |
| 2008/03/04 | 74,100 | 74,500 | 73,100 | 74,000 | 18 |
| 2008/03/03 | 69,800 | 74,100 | 69,800 | 74,100 | 29 |
| 2008/02/29 | 70,200 | 73,500 | 68,700 | 73,500 | 13 |
| 2008/02/28 | 75,600 | 75,600 | 70,000 | 70,000 | 25 |
| 2008/02/27 | 73,000 | 75,000 | 73,000 | 73,600 | 19 |
| 2008/02/26 | 73,100 | 74,700 | 72,100 | 74,700 | 16 |
| 2008/02/25 | 73,700 | 78,900 | 73,000 | 75,000 | 30 |
| 2008/02/22 | 75,000 | 79,500 | 74,500 | 77,700 | 22 |
| 2008/02/21 | 72,300 | 81,000 | 72,300 | 80,000 | 50 |
| 2008/02/20 | 77,000 | 77,000 | 72,300 | 75,300 | 27 |
| 2008/02/19 | 74,500 | 78,000 | 74,500 | 77,300 | 19 |
| 2008/02/18 | 67,000 | 72,000 | 66,500 | 72,000 | 39 |
| 2008/02/15 | 60,900 | 67,000 | 59,500 | 67,000 | 118 |
| 2008/02/14 | 62,000 | 63,800 | 60,900 | 62,000 | 12 |
| 2008/02/13 | 63,700 | 63,700 | 61,600 | 62,100 | 42 |
| 2008/02/12 | 70,000 | 70,000 | 65,700 | 65,700 | 16 |
| 2008/02/08 | 70,000 | 70,000 | 69,800 | 70,000 | 21 |
| 2008/02/07 | 75,400 | 75,400 | 71,500 | 71,600 | 36 |
| 2008/02/06 | 77,100 | 77,100 | 75,400 | 75,400 | 17 |
| 2008/02/05 | 76,000 | 76,000 | 75,000 | 75,400 | 18 |
| 2008/02/04 | 77,100 | 77,200 | 76,200 | 76,200 | 26 |
| 2008/02/01 | 79,300 | 79,300 | 78,000 | 78,100 | 33 |
| 2008/01/31 | 80,000 | 80,000 | 78,100 | 79,200 | 24 |
| 2008/01/30 | 80,100 | 81,000 | 80,000 | 80,000 | 8 |
| 2008/01/29 | 80,000 | 80,000 | 78,000 | 80,000 | 9 |
| 2008/01/28 | 78,000 | 80,100 | 78,000 | 80,000 | 31 |
| 2008/01/25 | 81,000 | 81,000 | 80,000 | 81,000 | 24 |
| 2008/01/24 | 79,000 | 80,000 | 77,000 | 80,000 | 24 |
| 2008/01/23 | 75,000 | 80,200 | 75,000 | 78,200 | 36 |
| 2008/01/22 | 77,000 | 77,000 | 75,000 | 75,000 | 36 |
| 2008/01/21 | 76,000 | 81,000 | 75,700 | 79,000 | 18 |
| 2008/01/18 | 72,000 | 82,000 | 72,000 | 82,000 | 28 |
| 2008/01/17 | 76,500 | 76,500 | 72,000 | 74,100 | 58 |
| 2008/01/16 | 78,000 | 81,000 | 76,000 | 78,500 | 58 |
| 2008/01/15 | 81,000 | 81,000 | 80,000 | 80,000 | 58 |
| 2008/01/11 | 82,500 | 84,800 | 81,000 | 81,000 | 24 |
| 2008/01/10 | 82,100 | 84,000 | 82,100 | 83,000 | 23 |
| 2008/01/09 | 81,200 | 82,100 | 81,100 | 82,100 | 6 |
| 2008/01/08 | 82,500 | 82,500 | 81,500 | 82,500 | 24 |
| 2008/01/07 | 82,500 | 83,000 | 82,500 | 82,500 | 16 |
| 2008/01/04 | 87,400 | 87,800 | 85,000 | 85,500 | 19 |