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 |
|---|---|---|---|---|---|
| 2009/12/30 | 41,500 | 41,600 | 40,600 | 40,600 | 18 |
| 2009/12/29 | 44,000 | 44,100 | 42,100 | 42,100 | 6 |
| 2009/12/28 | 42,600 | 45,000 | 42,600 | 44,800 | 24 |
| 2009/12/25 | 43,200 | 44,500 | 43,000 | 43,000 | 14 |
| 2009/12/24 | 43,400 | 44,400 | 43,000 | 44,400 | 34 |
| 2009/12/22 | 43,000 | 44,000 | 42,600 | 43,000 | 32 |
| 2009/12/21 | 43,800 | 44,000 | 41,800 | 43,050 | 67 |
| 2009/12/18 | 41,150 | 43,000 | 41,000 | 43,000 | 33 |
| 2009/12/17 | 42,500 | 42,500 | 42,000 | 42,000 | 36 |
| 2009/12/16 | 41,500 | 42,000 | 41,500 | 42,000 | 51 |
| 2009/12/15 | 40,600 | 41,500 | 40,400 | 41,500 | 45 |
| 2009/12/14 | 42,900 | 42,900 | 42,900 | 42,900 | 10 |
| 2009/12/11 | 40,600 | 43,000 | 40,500 | 43,000 | 16 |
| 2009/12/10 | 42,200 | 42,600 | 42,000 | 42,600 | 37 |
| 2009/12/09 | 40,000 | 42,900 | 40,000 | 41,800 | 95 |
| 2009/12/08 | 39,600 | 40,000 | 39,000 | 39,600 | 49 |
| 2009/12/07 | 39,600 | 41,000 | 39,200 | 41,000 | 10 |
| 2009/12/04 | 40,000 | 40,400 | 38,700 | 39,500 | 13 |
| 2009/12/03 | 39,500 | 40,000 | 39,500 | 39,500 | 46 |
| 2009/12/02 | 40,600 | 41,000 | 40,000 | 40,000 | 21 |
| 2009/12/01 | 42,350 | 43,000 | 41,000 | 43,000 | 16 |
| 2009/11/30 | 41,500 | 43,500 | 41,500 | 42,350 | 17 |
| 2009/11/27 | 42,500 | 42,500 | 41,200 | 41,200 | 5 |
| 2009/11/26 | 44,500 | 44,950 | 44,500 | 44,950 | 23 |
| 2009/11/25 | 45,850 | 45,850 | 44,850 | 44,850 | 23 |
| 2009/11/24 | 39,400 | 41,900 | 39,100 | 41,900 | 6 |
| 2009/11/20 | 38,600 | 43,000 | 38,600 | 43,000 | 46 |
| 2009/11/19 | 40,300 | 40,700 | 38,600 | 39,000 | 48 |
| 2009/11/18 | 42,000 | 42,000 | 40,400 | 40,400 | 15 |
| 2009/11/17 | 46,450 | 47,650 | 45,800 | 46,000 | 73 |
| 2009/11/16 | 38,450 | 44,050 | 38,450 | 44,050 | 83 |
| 2009/11/13 | 41,600 | 41,700 | 40,000 | 40,050 | 13 |
| 2009/11/12 | 38,800 | 41,600 | 38,800 | 41,600 | 22 |
| 2009/11/11 | 39,000 | 39,000 | 37,100 | 37,600 | 30 |
| 2009/11/10 | 39,500 | 39,800 | 39,000 | 39,800 | 23 |
| 2009/11/09 | 39,350 | 39,900 | 39,200 | 39,550 | 37 |
| 2009/11/06 | 39,800 | 40,600 | 39,800 | 40,500 | 8 |
| 2009/11/05 | 40,200 | 40,200 | 40,200 | 40,200 | 18 |
| 2009/11/04 | 41,600 | 41,600 | 39,600 | 40,550 | 34 |
| 2009/11/02 | 42,300 | 42,300 | 42,000 | 42,000 | 3 |
| 2009/10/30 | 43,450 | 43,450 | 42,350 | 43,000 | 17 |
| 2009/10/29 | 43,200 | 43,900 | 42,100 | 43,850 | 17 |
| 2009/10/28 | 43,250 | 44,600 | 43,250 | 44,600 | 9 |
| 2009/10/27 | 43,550 | 44,400 | 43,200 | 44,400 | 11 |
| 2009/10/26 | 44,700 | 44,700 | 43,850 | 44,250 | 4 |
| 2009/10/23 | 45,300 | 45,300 | 43,900 | 43,900 | 15 |
| 2009/10/22 | 44,600 | 44,600 | 43,950 | 44,500 | 22 |
| 2009/10/21 | 44,200 | 47,000 | 44,200 | 47,000 | 5 |
| 2009/10/20 | 43,800 | 44,600 | 43,800 | 44,200 | 3 |
| 2009/10/19 | 45,000 | 45,000 | 44,000 | 44,000 | 20 |
| 2009/10/16 | 46,350 | 46,950 | 46,000 | 46,000 | 25 |
| 2009/10/15 | 50,000 | 50,000 | 48,000 | 48,000 | 8 |
| 2009/10/14 | 47,400 | 47,500 | 45,800 | 47,500 | 24 |
| 2009/10/13 | 48,700 | 49,900 | 48,700 | 49,000 | 34 |
| 2009/10/09 | 44,800 | 46,700 | 44,800 | 45,500 | 15 |
| 2009/10/08 | 44,100 | 45,000 | 42,500 | 42,700 | 21 |
| 2009/10/07 | 41,700 | 44,500 | 41,700 | 44,500 | 16 |
| 2009/10/06 | 43,050 | 43,050 | 40,500 | 40,500 | 44 |
| 2009/10/05 | 45,000 | 45,000 | 41,400 | 41,450 | 24 |
| 2009/10/02 | 46,000 | 46,000 | 44,000 | 44,200 | 59 |
| 2009/10/01 | 47,550 | 47,550 | 47,000 | 47,050 | 26 |
| 2009/09/30 | 48,500 | 49,000 | 47,600 | 47,600 | 28 |
| 2009/09/29 | 51,000 | 51,000 | 48,500 | 48,600 | 43 |
| 2009/09/28 | 52,200 | 53,500 | 50,800 | 51,000 | 46 |
| 2009/09/25 | 53,900 | 55,000 | 53,200 | 53,200 | 12 |
| 2009/09/24 | 57,800 | 57,800 | 53,700 | 53,700 | 33 |
| 2009/09/18 | 53,200 | 56,700 | 53,200 | 54,800 | 39 |
| 2009/09/17 | 56,300 | 56,300 | 53,100 | 53,100 | 112 |
| 2009/09/16 | 57,900 | 57,900 | 57,800 | 57,800 | 8 |
| 2009/09/15 | 58,800 | 58,800 | 56,500 | 57,000 | 32 |
| 2009/09/14 | 57,900 | 60,600 | 57,000 | 58,500 | 42 |
| 2009/09/11 | 55,600 | 58,000 | 55,600 | 57,500 | 25 |
| 2009/09/10 | 55,500 | 56,000 | 55,100 | 55,400 | 64 |
| 2009/09/09 | 55,200 | 56,500 | 55,200 | 56,500 | 24 |
| 2009/09/08 | 56,000 | 56,200 | 55,000 | 55,100 | 50 |
| 2009/09/07 | 60,700 | 60,700 | 55,100 | 55,600 | 71 |
| 2009/09/04 | 61,000 | 61,100 | 58,000 | 58,200 | 58 |
| 2009/09/03 | 61,200 | 61,200 | 60,200 | 61,000 | 21 |
| 2009/09/02 | 60,800 | 62,000 | 60,500 | 60,800 | 84 |
| 2009/09/01 | 60,000 | 62,000 | 60,000 | 62,000 | 23 |
| 2009/08/31 | 59,000 | 60,100 | 59,000 | 60,100 | 22 |
| 2009/08/28 | 59,000 | 60,300 | 58,600 | 60,000 | 44 |
| 2009/08/27 | 61,800 | 61,800 | 59,900 | 59,900 | 19 |
| 2009/08/26 | 59,200 | 62,000 | 59,000 | 61,800 | 72 |
| 2009/08/25 | 59,900 | 59,900 | 58,600 | 59,000 | 50 |
| 2009/08/24 | 64,900 | 64,900 | 58,500 | 60,400 | 122 |
| 2009/08/21 | 65,800 | 67,000 | 61,000 | 63,500 | 170 |
| 2009/08/20 | 57,800 | 63,800 | 57,800 | 63,800 | 177 |
| 2009/08/19 | 55,300 | 58,800 | 55,300 | 58,800 | 87 |
| 2009/08/18 | 53,600 | 53,900 | 53,600 | 53,800 | 32 |
| 2009/08/17 | 56,800 | 56,800 | 53,600 | 53,600 | 86 |
| 2009/08/14 | 57,500 | 57,500 | 56,700 | 56,700 | 12 |
| 2009/08/13 | 58,000 | 59,000 | 57,500 | 57,500 | 19 |
| 2009/08/12 | 57,200 | 57,200 | 56,700 | 56,700 | 4 |
| 2009/08/11 | 58,000 | 58,000 | 57,900 | 57,900 | 8 |
| 2009/08/10 | 58,000 | 58,000 | 56,400 | 57,800 | 7 |
| 2009/08/07 | 56,100 | 59,000 | 55,900 | 59,000 | 24 |
| 2009/08/06 | 57,000 | 57,000 | 56,600 | 56,600 | 5 |
| 2009/08/05 | 57,500 | 58,000 | 57,000 | 58,000 | 5 |
| 2009/08/04 | 59,900 | 60,700 | 58,000 | 58,000 | 17 |
| 2009/08/03 | 59,900 | 60,400 | 59,900 | 60,300 | 8 |
| 2009/07/31 | 56,500 | 59,000 | 56,000 | 59,000 | 9 |
| 2009/07/30 | 55,800 | 57,500 | 55,000 | 57,500 | 37 |
| 2009/07/29 | 55,500 | 57,000 | 54,600 | 56,800 | 17 |
| 2009/07/28 | 60,000 | 60,200 | 57,000 | 57,000 | 30 |
| 2009/07/27 | 57,500 | 61,000 | 57,000 | 59,000 | 86 |
| 2009/07/24 | 58,500 | 58,500 | 57,100 | 58,500 | 107 |
| 2009/07/23 | 54,500 | 54,500 | 53,500 | 53,500 | 19 |
| 2009/07/22 | 56,000 | 56,000 | 53,800 | 54,300 | 29 |
| 2009/07/21 | 53,500 | 55,400 | 53,500 | 54,000 | 40 |
| 2009/07/17 | 56,100 | 59,500 | 55,100 | 57,500 | 73 |
| 2009/07/16 | 54,100 | 55,600 | 54,100 | 55,600 | 64 |
| 2009/07/15 | 50,600 | 51,100 | 50,100 | 50,600 | 28 |
| 2009/07/14 | 52,000 | 52,400 | 50,100 | 51,100 | 82 |
| 2009/07/13 | 58,500 | 59,000 | 54,500 | 54,500 | 69 |
| 2009/07/10 | 60,500 | 61,200 | 59,500 | 59,500 | 58 |
| 2009/07/09 | 61,200 | 61,500 | 60,100 | 60,100 | 60 |
| 2009/07/08 | 62,000 | 64,500 | 60,000 | 63,900 | 67 |
| 2009/07/07 | 65,500 | 65,500 | 63,000 | 63,000 | 50 |
| 2009/07/06 | 62,600 | 65,500 | 62,600 | 64,000 | 42 |
| 2009/07/03 | 63,000 | 63,500 | 61,600 | 63,500 | 59 |
| 2009/07/02 | 63,100 | 68,500 | 61,100 | 63,500 | 136 |
| 2009/07/01 | 64,600 | 64,600 | 62,600 | 63,500 | 130 |
| 2009/06/30 | 69,200 | 70,200 | 65,500 | 66,100 | 360 |
| 2009/06/29 | 61,100 | 65,200 | 60,000 | 65,200 | 149 |
| 2009/06/26 | 57,500 | 60,200 | 56,200 | 60,200 | 43 |
| 2009/06/25 | 55,100 | 59,000 | 55,100 | 57,000 | 79 |
| 2009/06/24 | 59,000 | 59,500 | 55,000 | 56,500 | 60 |
| 2009/06/23 | 62,100 | 62,100 | 59,500 | 59,500 | 77 |
| 2009/06/22 | 61,900 | 62,000 | 59,200 | 59,600 | 87 |
| 2009/06/19 | 66,000 | 66,000 | 63,000 | 64,100 | 51 |
| 2009/06/18 | 61,500 | 66,000 | 61,000 | 66,000 | 167 |
| 2009/06/17 | 67,000 | 69,000 | 63,700 | 66,000 | 153 |
| 2009/06/16 | 69,100 | 70,000 | 64,000 | 67,000 | 233 |
| 2009/06/15 | 64,000 | 69,000 | 64,000 | 69,000 | 204 |
| 2009/06/12 | 62,000 | 64,100 | 61,400 | 64,000 | 345 |
| 2009/06/11 | 69,000 | 69,500 | 63,800 | 65,000 | 290 |
| 2009/06/10 | 80,400 | 80,400 | 71,400 | 71,500 | 641 |
| 2009/06/09 | 81,400 | 81,400 | 81,400 | 81,400 | 53 |
| 2009/06/04 | 57,900 | 61,400 | 57,500 | 61,400 | 179 |
| 2009/06/03 | 51,400 | 56,400 | 48,300 | 56,400 | 426 |
| 2009/05/29 | 43,400 | 43,400 | 43,400 | 43,400 | 49 |
| 2009/05/28 | 36,200 | 39,400 | 36,200 | 39,400 | 190 |
| 2009/05/27 | 31,500 | 35,400 | 31,500 | 35,400 | 57 |
| 2009/05/26 | 30,600 | 31,700 | 30,150 | 31,400 | 21 |
| 2009/05/25 | 31,400 | 31,400 | 30,000 | 30,400 | 65 |
| 2009/05/22 | 31,450 | 31,500 | 30,050 | 31,000 | 93 |
| 2009/05/21 | 29,200 | 31,950 | 28,900 | 31,950 | 114 |
| 2009/05/20 | 28,910 | 29,030 | 28,910 | 28,920 | 30 |
| 2009/05/19 | 29,330 | 29,400 | 28,900 | 28,910 | 36 |
| 2009/05/18 | 30,050 | 30,050 | 29,000 | 29,630 | 25 |
| 2009/05/15 | 29,890 | 30,500 | 29,000 | 30,500 | 20 |
| 2009/05/14 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2009/05/13 | 29,110 | 29,700 | 29,000 | 29,700 | 13 |
| 2009/05/12 | 30,500 | 30,500 | 29,950 | 29,950 | 16 |
| 2009/05/11 | 29,510 | 30,700 | 29,500 | 30,500 | 37 |
| 2009/05/08 | 29,800 | 29,800 | 28,700 | 29,400 | 23 |
| 2009/05/07 | 29,900 | 30,000 | 29,000 | 29,000 | 13 |
| 2009/05/01 | 29,800 | 29,800 | 28,520 | 28,520 | 12 |
| 2009/04/30 | 29,900 | 29,900 | 28,820 | 28,820 | 30 |
| 2009/04/28 | 29,000 | 29,900 | 28,800 | 29,200 | 9 |
| 2009/04/27 | 29,510 | 29,990 | 29,000 | 29,000 | 41 |
| 2009/04/24 | 30,000 | 31,000 | 29,990 | 29,990 | 84 |
| 2009/04/23 | 28,500 | 28,600 | 27,300 | 28,000 | 33 |
| 2009/04/22 | 30,000 | 30,400 | 28,900 | 28,900 | 35 |
| 2009/04/21 | 29,100 | 30,250 | 29,100 | 30,250 | 3 |
| 2009/04/20 | 30,000 | 30,000 | 29,300 | 29,300 | 14 |
| 2009/04/17 | 29,060 | 30,000 | 29,000 | 30,000 | 23 |
| 2009/04/16 | 30,400 | 30,400 | 29,100 | 29,320 | 21 |
| 2009/04/15 | 29,300 | 30,000 | 29,200 | 30,000 | 11 |
| 2009/04/14 | 29,200 | 30,900 | 29,200 | 30,900 | 33 |
| 2009/04/13 | 30,300 | 30,450 | 29,500 | 30,400 | 19 |
| 2009/04/10 | 31,000 | 31,100 | 30,000 | 30,000 | 46 |
| 2009/04/09 | 31,500 | 32,000 | 30,000 | 30,600 | 56 |
| 2009/04/08 | 29,000 | 31,000 | 29,000 | 31,000 | 93 |
| 2009/04/07 | 29,200 | 29,700 | 29,000 | 29,000 | 90 |
| 2009/04/06 | 27,000 | 29,600 | 27,000 | 29,500 | 91 |
| 2009/04/03 | 26,000 | 28,800 | 26,000 | 27,000 | 124 |
| 2009/04/02 | 25,000 | 26,900 | 24,800 | 26,600 | 111 |
| 2009/04/01 | 28,600 | 28,600 | 24,700 | 25,300 | 239 |
| 2009/03/31 | 25,800 | 27,100 | 25,800 | 27,100 | 85 |
| 2009/03/30 | 23,700 | 24,100 | 23,700 | 24,100 | 4 |
| 2009/03/27 | 23,500 | 23,800 | 23,500 | 23,700 | 20 |
| 2009/03/26 | 24,030 | 24,030 | 24,000 | 24,010 | 25 |
| 2009/03/25 | 24,010 | 24,020 | 24,010 | 24,020 | 13 |
| 2009/03/24 | 24,510 | 24,510 | 24,000 | 24,010 | 26 |
| 2009/03/23 | 25,010 | 25,010 | 24,500 | 24,500 | 33 |
| 2009/03/19 | 25,020 | 25,120 | 25,000 | 25,000 | 40 |
| 2009/03/18 | 26,900 | 27,000 | 26,900 | 27,000 | 97 |
| 2009/03/17 | 24,200 | 26,900 | 24,200 | 26,900 | 32 |
| 2009/03/16 | 26,000 | 26,500 | 26,000 | 26,000 | 25 |
| 2009/03/13 | 25,500 | 25,500 | 25,500 | 25,500 | 4 |
| 2009/03/12 | 25,000 | 26,500 | 25,000 | 26,000 | 23 |
| 2009/03/11 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2009/03/10 | 24,000 | 25,000 | 23,200 | 23,500 | 22 |
| 2009/03/09 | 24,600 | 24,700 | 24,600 | 24,700 | 10 |
| 2009/03/06 | 23,100 | 23,100 | 23,100 | 23,100 | 1 |
| 2009/03/05 | 23,110 | 23,410 | 22,020 | 22,550 | 21 |
| 2009/03/03 | 23,000 | 24,000 | 23,000 | 24,000 | 22 |
| 2009/03/02 | 24,000 | 24,000 | 23,000 | 23,000 | 4 |
| 2009/02/27 | 22,600 | 22,600 | 22,540 | 22,550 | 14 |
| 2009/02/26 | 23,780 | 23,800 | 23,780 | 23,800 | 7 |
| 2009/02/25 | 23,900 | 23,900 | 23,700 | 23,700 | 20 |
| 2009/02/24 | 21,050 | 21,100 | 21,050 | 21,100 | 8 |
| 2009/02/23 | 22,200 | 22,200 | 22,000 | 22,200 | 9 |
| 2009/02/20 | 21,500 | 23,000 | 21,500 | 22,500 | 6 |
| 2009/02/19 | 23,000 | 23,000 | 22,100 | 22,100 | 15 |
| 2009/02/18 | 22,500 | 22,500 | 22,000 | 22,000 | 8 |
| 2009/02/17 | 23,000 | 23,000 | 21,600 | 22,500 | 12 |
| 2009/02/16 | 20,230 | 22,990 | 20,200 | 22,990 | 22 |
| 2009/02/13 | 21,500 | 21,500 | 21,000 | 21,000 | 70 |
| 2009/02/12 | 23,500 | 23,500 | 22,000 | 22,000 | 137 |
| 2009/02/10 | 24,800 | 25,400 | 23,500 | 23,500 | 126 |
| 2009/02/09 | 25,600 | 26,000 | 24,900 | 24,900 | 153 |
| 2009/02/06 | 27,000 | 27,000 | 25,000 | 25,000 | 111 |
| 2009/02/05 | 27,300 | 28,000 | 27,150 | 28,000 | 29 |
| 2009/02/04 | 27,200 | 28,100 | 27,000 | 27,510 | 125 |
| 2009/02/03 | 30,500 | 31,000 | 30,000 | 30,000 | 7 |
| 2009/02/02 | 31,600 | 32,700 | 31,300 | 31,300 | 25 |
| 2009/01/30 | 34,850 | 36,050 | 33,950 | 34,400 | 15 |
| 2009/01/29 | 35,000 | 35,800 | 33,700 | 35,800 | 18 |
| 2009/01/28 | 34,500 | 35,000 | 34,000 | 35,000 | 14 |
| 2009/01/27 | 32,200 | 34,500 | 32,200 | 34,500 | 14 |
| 2009/01/26 | 32,150 | 32,500 | 32,150 | 32,200 | 13 |
| 2009/01/23 | 32,050 | 34,000 | 32,000 | 34,000 | 20 |
| 2009/01/22 | 33,500 | 33,500 | 32,000 | 32,000 | 18 |
| 2009/01/21 | 31,400 | 33,500 | 31,000 | 33,500 | 6 |
| 2009/01/20 | 30,300 | 31,800 | 30,300 | 31,800 | 13 |
| 2009/01/19 | 32,000 | 32,000 | 31,500 | 31,800 | 4 |
| 2009/01/16 | 30,250 | 30,250 | 30,250 | 30,250 | 6 |
| 2009/01/15 | 30,600 | 30,650 | 30,200 | 30,200 | 35 |
| 2009/01/14 | 31,800 | 31,800 | 31,000 | 31,050 | 11 |
| 2009/01/13 | 31,800 | 31,850 | 31,750 | 31,800 | 23 |
| 2009/01/09 | 33,850 | 33,850 | 33,050 | 33,200 | 29 |
| 2009/01/08 | 34,100 | 34,550 | 33,700 | 33,850 | 21 |
| 2009/01/07 | 32,100 | 34,100 | 30,500 | 34,100 | 58 |
| 2009/01/06 | 28,800 | 31,800 | 28,800 | 30,100 | 44 |
| 2009/01/05 | 28,600 | 29,600 | 28,600 | 28,800 | 22 |