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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,050 | 1,050 | 1,009 | 1,037 | 14,900 |
| 2013/12/27 | 1,010 | 1,037 | 1,009 | 1,030 | 19,000 |
| 2013/12/26 | 930 | 984 | 930 | 984 | 22,400 |
| 2013/12/25 | 909 | 936 | 882 | 910 | 50,300 |
| 2013/12/24 | 980 | 981 | 900 | 909 | 45,200 |
| 2013/12/20 | 1,001 | 1,005 | 980 | 980 | 29,300 |
| 2013/12/19 | 1,040 | 1,045 | 1,002 | 1,006 | 18,300 |
| 2013/12/18 | 1,005 | 1,050 | 1,003 | 1,032 | 20,800 |
| 2013/12/17 | 1,003 | 1,019 | 1,003 | 1,010 | 17,900 |
| 2013/12/16 | 1,010 | 1,040 | 1,003 | 1,003 | 10,500 |
| 2013/12/13 | 1,046 | 1,053 | 1,002 | 1,005 | 22,600 |
| 2013/12/12 | 1,050 | 1,055 | 1,047 | 1,047 | 7,200 |
| 2013/12/11 | 1,056 | 1,070 | 1,051 | 1,057 | 8,100 |
| 2013/12/10 | 1,054 | 1,080 | 1,053 | 1,056 | 8,800 |
| 2013/12/09 | 1,067 | 1,077 | 1,060 | 1,062 | 10,800 |
| 2013/12/06 | 1,084 | 1,099 | 1,065 | 1,067 | 6,100 |
| 2013/12/05 | 1,052 | 1,110 | 1,052 | 1,085 | 24,100 |
| 2013/12/04 | 1,080 | 1,090 | 1,060 | 1,071 | 14,200 |
| 2013/12/03 | 1,100 | 1,108 | 1,085 | 1,090 | 12,400 |
| 2013/12/02 | 1,064 | 1,098 | 1,064 | 1,090 | 12,300 |
| 2013/11/29 | 1,062 | 1,100 | 1,054 | 1,064 | 13,500 |
| 2013/11/28 | 1,085 | 1,110 | 1,061 | 1,062 | 24,000 |
| 2013/11/27 | 1,080 | 1,100 | 1,080 | 1,085 | 6,700 |
| 2013/11/26 | 1,100 | 1,110 | 1,079 | 1,098 | 7,400 |
| 2013/11/25 | 1,108 | 1,115 | 1,070 | 1,110 | 11,700 |
| 2013/11/22 | 1,120 | 1,125 | 1,100 | 1,100 | 25,400 |
| 2013/11/21 | 1,149 | 1,159 | 1,131 | 1,139 | 27,000 |
| 2013/11/20 | 1,180 | 1,200 | 1,154 | 1,179 | 28,800 |
| 2013/11/19 | 1,150 | 1,170 | 1,136 | 1,151 | 11,000 |
| 2013/11/18 | 1,132 | 1,178 | 1,118 | 1,129 | 17,900 |
| 2013/11/15 | 1,114 | 1,150 | 1,114 | 1,127 | 13,000 |
| 2013/11/14 | 1,054 | 1,170 | 1,054 | 1,129 | 42,600 |
| 2013/11/13 | 1,053 | 1,062 | 1,030 | 1,030 | 14,500 |
| 2013/11/12 | 1,036 | 1,076 | 1,036 | 1,053 | 12,600 |
| 2013/11/11 | 1,056 | 1,095 | 1,045 | 1,045 | 7,600 |
| 2013/11/08 | 1,050 | 1,082 | 1,050 | 1,082 | 9,400 |
| 2013/11/07 | 1,115 | 1,115 | 1,067 | 1,067 | 10,400 |
| 2013/11/06 | 1,089 | 1,150 | 1,085 | 1,085 | 13,100 |
| 2013/11/05 | 1,085 | 1,131 | 1,031 | 1,131 | 20,000 |
| 2013/11/01 | 1,081 | 1,107 | 1,008 | 1,085 | 21,200 |
| 2013/10/31 | 1,115 | 1,128 | 1,080 | 1,096 | 12,800 |
| 2013/10/30 | 1,167 | 1,179 | 1,098 | 1,115 | 28,500 |
| 2013/10/29 | 1,180 | 1,192 | 1,160 | 1,165 | 22,900 |
| 2013/10/28 | 1,215 | 1,215 | 1,183 | 1,184 | 13,800 |
| 2013/10/25 | 1,226 | 1,240 | 1,190 | 1,195 | 25,700 |
| 2013/10/24 | 1,215 | 1,237 | 1,202 | 1,226 | 22,100 |
| 2013/10/23 | 1,252 | 1,261 | 1,210 | 1,245 | 19,100 |
| 2013/10/22 | 1,259 | 1,268 | 1,235 | 1,262 | 28,400 |
| 2013/10/21 | 1,242 | 1,256 | 1,220 | 1,256 | 17,900 |
| 2013/10/18 | 1,205 | 1,223 | 1,205 | 1,212 | 9,300 |
| 2013/10/17 | 1,227 | 1,240 | 1,199 | 1,215 | 22,500 |
| 2013/10/16 | 1,211 | 1,220 | 1,191 | 1,214 | 22,400 |
| 2013/10/15 | 1,240 | 1,259 | 1,216 | 1,221 | 13,400 |
| 2013/10/11 | 1,259 | 1,259 | 1,205 | 1,215 | 19,500 |
| 2013/10/10 | 1,250 | 1,255 | 1,182 | 1,201 | 21,100 |
| 2013/10/09 | 1,200 | 1,260 | 1,164 | 1,247 | 24,700 |
| 2013/10/08 | 1,201 | 1,257 | 1,152 | 1,224 | 55,400 |
| 2013/10/07 | 1,410 | 1,449 | 1,310 | 1,310 | 21,700 |
| 2013/10/04 | 1,410 | 1,428 | 1,351 | 1,399 | 29,000 |
| 2013/10/03 | 1,448 | 1,469 | 1,389 | 1,440 | 41,500 |
| 2013/10/02 | 1,351 | 1,548 | 1,335 | 1,424 | 104,600 |
| 2013/10/01 | 1,499 | 1,500 | 1,370 | 1,371 | 65,500 |
| 2013/09/30 | 1,422 | 1,460 | 1,346 | 1,442 | 79,200 |
| 2013/09/27 | 1,312 | 1,435 | 1,306 | 1,410 | 76,500 |
| 2013/09/26 | 1,245 | 1,305 | 1,221 | 1,300 | 22,000 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 130,000 | 130,700 | 121,000 | 121,200 | 197 |
| 2013/09/24 | 133,000 | 133,000 | 125,100 | 130,100 | 185 |
| 2013/09/20 | 132,600 | 133,500 | 130,200 | 132,500 | 277 |
| 2013/09/19 | 128,600 | 135,000 | 128,600 | 130,900 | 531 |
| 2013/09/18 | 119,400 | 126,000 | 117,900 | 125,700 | 659 |
| 2013/09/17 | 114,600 | 119,500 | 113,500 | 115,000 | 160 |
| 2013/09/13 | 110,300 | 115,000 | 109,100 | 112,400 | 181 |
| 2013/09/12 | 108,800 | 113,200 | 108,100 | 111,400 | 151 |
| 2013/09/11 | 106,100 | 116,600 | 106,000 | 109,200 | 299 |
| 2013/09/10 | 110,100 | 113,700 | 107,000 | 107,000 | 173 |
| 2013/09/09 | 117,000 | 117,000 | 108,000 | 112,800 | 85 |
| 2013/09/06 | 119,000 | 119,000 | 111,700 | 112,900 | 81 |
| 2013/09/05 | 123,000 | 123,000 | 116,000 | 119,400 | 257 |
| 2013/09/04 | 106,700 | 121,000 | 105,500 | 118,000 | 584 |
| 2013/09/03 | 103,600 | 105,600 | 101,800 | 105,400 | 124 |
| 2013/09/02 | 99,600 | 102,900 | 99,100 | 100,600 | 88 |
| 2013/08/30 | 100,000 | 105,600 | 99,100 | 100,900 | 169 |
| 2013/08/29 | 100,600 | 103,600 | 100,600 | 101,500 | 45 |
| 2013/08/28 | 105,000 | 106,600 | 101,000 | 101,000 | 141 |
| 2013/08/27 | 105,500 | 109,600 | 105,000 | 109,300 | 104 |
| 2013/08/26 | 107,100 | 107,100 | 105,000 | 105,000 | 99 |
| 2013/08/23 | 106,500 | 108,200 | 106,000 | 106,900 | 97 |
| 2013/08/22 | 105,000 | 110,300 | 105,000 | 105,500 | 167 |
| 2013/08/21 | 119,700 | 120,000 | 110,000 | 111,000 | 155 |
| 2013/08/20 | 124,200 | 129,600 | 116,200 | 116,700 | 172 |
| 2013/08/19 | 109,300 | 134,000 | 109,300 | 121,200 | 811 |
| 2013/08/16 | 109,400 | 114,400 | 109,200 | 109,200 | 76 |
| 2013/08/15 | 106,500 | 113,500 | 106,500 | 112,200 | 111 |
| 2013/08/14 | 108,300 | 111,300 | 108,000 | 110,800 | 94 |
| 2013/08/13 | 104,800 | 110,500 | 104,700 | 107,800 | 189 |
| 2013/08/12 | 113,100 | 113,100 | 110,000 | 110,500 | 96 |
| 2013/08/09 | 115,100 | 117,500 | 112,000 | 117,000 | 158 |
| 2013/08/08 | 115,000 | 120,500 | 114,300 | 115,000 | 145 |
| 2013/08/07 | 120,000 | 122,400 | 118,100 | 120,500 | 78 |
| 2013/08/06 | 123,000 | 123,000 | 119,000 | 120,000 | 161 |
| 2013/08/05 | 124,000 | 127,000 | 121,500 | 122,800 | 305 |
| 2013/08/02 | 116,100 | 122,900 | 114,100 | 121,900 | 162 |
| 2013/08/01 | 118,000 | 118,100 | 110,000 | 113,100 | 321 |
| 2013/07/31 | 124,600 | 125,000 | 120,000 | 120,000 | 131 |
| 2013/07/30 | 122,300 | 127,200 | 122,300 | 124,300 | 139 |
| 2013/07/29 | 133,000 | 135,200 | 120,000 | 121,600 | 281 |
| 2013/07/26 | 136,200 | 139,900 | 135,300 | 135,300 | 223 |
| 2013/07/25 | 137,200 | 141,000 | 137,200 | 139,000 | 354 |
| 2013/07/24 | 136,500 | 138,500 | 135,000 | 137,100 | 237 |
| 2013/07/23 | 134,600 | 138,000 | 134,600 | 135,800 | 107 |
| 2013/07/22 | 134,600 | 136,400 | 134,400 | 135,300 | 92 |
| 2013/07/19 | 137,800 | 138,100 | 133,100 | 133,500 | 201 |
| 2013/07/18 | 137,800 | 138,900 | 137,100 | 137,200 | 112 |
| 2013/07/17 | 137,500 | 140,200 | 137,300 | 137,800 | 138 |
| 2013/07/16 | 138,200 | 141,200 | 137,100 | 137,700 | 253 |
| 2013/07/12 | 139,900 | 142,000 | 137,000 | 138,100 | 192 |
| 2013/07/11 | 134,900 | 141,100 | 134,500 | 139,700 | 554 |
| 2013/07/10 | 141,500 | 154,900 | 136,700 | 143,900 | 735 |
| 2013/07/09 | 140,200 | 142,300 | 135,900 | 141,500 | 411 |
| 2013/07/08 | 155,000 | 157,100 | 143,200 | 143,200 | 1,086 |
| 2013/07/05 | 137,000 | 145,000 | 136,500 | 140,100 | 539 |
| 2013/07/04 | 140,700 | 141,300 | 136,300 | 137,100 | 332 |
| 2013/07/03 | 138,100 | 142,200 | 136,200 | 139,700 | 764 |
| 2013/07/02 | 138,900 | 147,900 | 135,100 | 138,100 | 1,511 |
| 2013/07/01 | 114,000 | 124,500 | 108,200 | 120,900 | 553 |
| 2013/06/28 | 111,600 | 114,900 | 106,000 | 112,500 | 411 |
| 2013/06/27 | 120,900 | 120,900 | 88,500 | 108,800 | 953 |
| 2013/06/26 | 135,000 | 135,700 | 105,000 | 109,100 | 609 |
| 2013/06/25 | 139,900 | 139,900 | 134,000 | 135,000 | 292 |
| 2013/06/24 | 150,000 | 154,000 | 140,000 | 142,900 | 675 |
| 2013/06/21 | 136,600 | 137,000 | 131,800 | 137,000 | 258 |
| 2013/06/20 | 138,500 | 143,000 | 138,100 | 139,100 | 257 |
| 2013/06/19 | 144,800 | 148,700 | 138,100 | 138,100 | 412 |
| 2013/06/18 | 138,300 | 150,000 | 137,000 | 144,800 | 664 |
| 2013/06/17 | 140,000 | 140,000 | 133,000 | 136,600 | 533 |
| 2013/06/14 | 150,600 | 156,000 | 145,000 | 145,000 | 753 |
| 2013/06/13 | 143,100 | 164,900 | 141,600 | 146,100 | 1,553 |
| 2013/06/12 | 131,000 | 143,000 | 130,100 | 140,100 | 822 |
| 2013/06/11 | 144,800 | 152,100 | 138,000 | 143,000 | 638 |
| 2013/06/10 | 147,600 | 147,700 | 136,600 | 144,800 | 599 |
| 2013/06/07 | 130,100 | 143,900 | 121,100 | 123,600 | 1,249 |
| 2013/06/06 | 180,600 | 184,600 | 151,000 | 154,500 | 776 |
| 2013/06/05 | 186,500 | 195,700 | 185,000 | 185,200 | 530 |
| 2013/06/04 | 194,400 | 194,400 | 185,000 | 187,200 | 402 |
| 2013/06/03 | 179,600 | 199,000 | 179,600 | 191,000 | 719 |
| 2013/05/31 | 196,200 | 201,800 | 188,200 | 191,600 | 592 |
| 2013/05/30 | 208,000 | 208,000 | 185,000 | 195,000 | 1,205 |
| 2013/05/29 | 180,000 | 208,000 | 180,000 | 206,300 | 1,840 |
| 2013/05/28 | 170,500 | 178,000 | 170,300 | 173,300 | 495 |
| 2013/05/27 | 186,400 | 188,800 | 170,200 | 177,800 | 843 |
| 2013/05/24 | 183,000 | 194,200 | 173,500 | 184,800 | 897 |
| 2013/05/23 | 202,000 | 214,500 | 181,100 | 181,100 | 1,029 |
| 2013/05/22 | 205,000 | 206,800 | 194,000 | 202,000 | 570 |
| 2013/05/21 | 217,000 | 226,000 | 201,000 | 206,600 | 539 |
| 2013/05/20 | 219,900 | 229,000 | 215,800 | 218,400 | 1,129 |
| 2013/05/17 | 200,000 | 219,800 | 191,000 | 215,900 | 980 |
| 2013/05/16 | 211,100 | 211,900 | 178,900 | 201,100 | 1,493 |
| 2013/05/15 | 227,200 | 230,900 | 210,000 | 211,000 | 1,380 |
| 2013/05/14 | 222,200 | 243,000 | 222,200 | 231,000 | 1,695 |
| 2013/05/13 | 232,600 | 234,100 | 218,000 | 228,000 | 1,485 |
| 2013/05/10 | 231,000 | 240,000 | 225,000 | 232,600 | 1,310 |
| 2013/05/09 | 247,500 | 261,000 | 227,000 | 228,400 | 3,281 |
| 2013/05/08 | 265,000 | 294,000 | 241,000 | 252,700 | 13,229 |
| 2013/05/07 | 250,000 | 262,000 | 240,800 | 257,900 | 7,226 |
| 2013/05/02 | 228,700 | 243,000 | 215,000 | 243,000 | 3,138 |
| 2013/05/01 | 255,000 | 269,300 | 230,000 | 232,400 | 7,974 |
| 2013/04/30 | 212,100 | 259,000 | 212,100 | 245,300 | 8,069 |
| 2013/04/26 | 218,000 | 229,700 | 211,000 | 215,000 | 4,797 |
| 2013/04/25 | 249,500 | 277,000 | 221,400 | 243,000 | 13,897 |
| 2013/04/24 | 210,100 | 237,000 | 202,000 | 237,000 | 14,444 |
| 2013/04/23 | 193,600 | 209,500 | 190,000 | 197,000 | 5,436 |
| 2013/04/22 | 193,900 | 194,000 | 187,000 | 190,000 | 1,965 |
| 2013/04/19 | 181,200 | 184,500 | 178,100 | 182,500 | 976 |
| 2013/04/18 | 184,500 | 189,900 | 180,800 | 181,000 | 1,025 |
| 2013/04/17 | 182,000 | 192,900 | 180,500 | 185,000 | 2,013 |
| 2013/04/16 | 176,000 | 187,900 | 176,000 | 182,500 | 1,299 |
| 2013/04/15 | 180,100 | 183,000 | 170,000 | 177,600 | 1,195 |
| 2013/04/12 | 188,500 | 194,000 | 182,700 | 183,800 | 1,285 |
| 2013/04/11 | 200,000 | 205,500 | 183,300 | 185,400 | 3,602 |
| 2013/04/10 | 185,500 | 213,400 | 185,000 | 203,000 | 10,428 |
| 2013/04/09 | 171,500 | 197,700 | 169,600 | 180,100 | 6,564 |
| 2013/04/08 | 184,300 | 186,100 | 167,600 | 173,400 | 3,277 |
| 2013/04/05 | 196,000 | 213,000 | 179,000 | 181,100 | 6,790 |
| 2013/04/04 | 205,100 | 260,000 | 185,300 | 201,000 | 21,062 |
| 2013/04/03 | 216,600 | 216,600 | 215,100 | 216,600 | 4,103 |
| 2013/04/02 | 158,100 | 187,000 | 140,100 | 176,500 | 8,063 |
| 2013/04/01 | 160,400 | 174,500 | 141,600 | 162,100 | 14,302 |
| 2013/03/29 | 144,500 | 144,500 | 144,500 | 144,500 | 1,415 |
| 2013/03/28 | 121,000 | 121,500 | 114,100 | 114,500 | 435 |
| 2013/03/27 | 114,600 | 121,000 | 114,500 | 118,000 | 580 |
| 2013/03/26 | 113,400 | 116,800 | 113,000 | 113,000 | 489 |
| 2013/03/25 | 116,500 | 117,300 | 114,000 | 115,200 | 359 |
| 2013/03/22 | 120,000 | 121,600 | 118,000 | 118,200 | 436 |
| 2013/03/21 | 122,000 | 122,100 | 118,000 | 119,300 | 584 |
| 2013/03/19 | 123,300 | 123,400 | 118,100 | 120,000 | 443 |
| 2013/03/18 | 121,800 | 123,500 | 121,200 | 122,000 | 345 |
| 2013/03/15 | 123,300 | 125,000 | 120,000 | 121,400 | 603 |
| 2013/03/14 | 120,600 | 129,300 | 120,400 | 125,000 | 1,046 |
| 2013/03/13 | 116,900 | 123,000 | 115,000 | 121,500 | 513 |
| 2013/03/12 | 116,000 | 120,100 | 110,000 | 118,500 | 1,079 |
| 2013/03/11 | 130,100 | 130,100 | 121,900 | 121,900 | 877 |
| 2013/03/08 | 138,000 | 138,500 | 129,600 | 129,600 | 1,208 |
| 2013/03/07 | 129,000 | 137,000 | 128,700 | 132,800 | 2,021 |
| 2013/03/06 | 128,400 | 134,500 | 128,000 | 129,600 | 1,339 |
| 2013/03/05 | 132,900 | 133,000 | 126,000 | 128,900 | 1,236 |
| 2013/03/04 | 135,600 | 138,000 | 132,500 | 133,500 | 1,557 |
| 2013/03/01 | 136,000 | 142,000 | 136,000 | 136,500 | 2,200 |
| 2013/02/28 | 138,000 | 139,000 | 132,000 | 132,700 | 1,448 |
| 2013/02/27 | 140,000 | 146,700 | 135,500 | 136,700 | 4,429 |
| 2013/02/26 | 137,000 | 144,000 | 130,000 | 132,700 | 4,778 |
| 2013/02/25 | 128,000 | 151,300 | 123,000 | 146,000 | 8,505 |
| 2013/02/22 | 124,300 | 128,600 | 119,000 | 121,300 | 2,688 |
| 2013/02/21 | 117,000 | 129,000 | 117,000 | 125,900 | 3,173 |
| 2013/02/20 | 112,500 | 118,000 | 112,500 | 114,700 | 574 |
| 2013/02/19 | 111,400 | 116,000 | 110,400 | 113,100 | 376 |
| 2013/02/18 | 112,400 | 116,800 | 107,300 | 111,500 | 799 |
| 2013/02/15 | 121,500 | 123,500 | 110,000 | 112,200 | 1,579 |
| 2013/02/14 | 130,100 | 134,000 | 120,200 | 121,000 | 3,620 |
| 2013/02/13 | 118,100 | 134,000 | 118,100 | 127,100 | 3,411 |
| 2013/02/12 | 125,300 | 129,000 | 115,000 | 117,800 | 1,382 |
| 2013/02/08 | 135,000 | 137,400 | 125,000 | 130,000 | 1,479 |
| 2013/02/07 | 136,200 | 139,900 | 136,000 | 137,400 | 1,165 |
| 2013/02/06 | 140,500 | 152,700 | 135,000 | 141,000 | 4,240 |
| 2013/02/05 | 141,000 | 153,400 | 139,000 | 141,000 | 4,779 |
| 2013/02/04 | 155,500 | 156,000 | 132,300 | 133,000 | 5,194 |
| 2013/02/01 | 127,000 | 158,300 | 125,000 | 158,300 | 8,138 |
| 2013/01/31 | 134,000 | 136,000 | 127,400 | 128,300 | 2,771 |
| 2013/01/30 | 132,000 | 162,000 | 116,600 | 134,000 | 9,176 |
| 2013/01/29 | 169,000 | 169,000 | 159,000 | 163,000 | 3,445 |
| 2013/01/28 | 138,700 | 139,000 | 134,000 | 139,000 | 2,070 |
| 2013/01/25 | 98,500 | 109,000 | 95,500 | 109,000 | 13,579 |
| 2013/01/24 | 84,500 | 94,000 | 81,500 | 94,000 | 8,142 |
| 2013/01/23 | 76,000 | 88,000 | 73,500 | 79,000 | 8,416 |
| 2013/01/22 | 72,500 | 75,000 | 70,600 | 73,000 | 1,241 |
| 2013/01/21 | 69,400 | 76,000 | 68,600 | 70,600 | 2,474 |
| 2013/01/18 | 77,100 | 77,800 | 69,900 | 70,900 | 2,098 |
| 2013/01/17 | 84,000 | 85,000 | 75,000 | 76,000 | 5,538 |
| 2013/01/16 | 82,000 | 90,000 | 80,100 | 90,000 | 9,570 |
| 2013/01/15 | 70,100 | 75,000 | 70,100 | 75,000 | 3,471 |
| 2013/01/11 | 62,000 | 65,000 | 57,300 | 65,000 | 4,965 |
| 2013/01/10 | 49,150 | 55,000 | 49,150 | 55,000 | 818 |
| 2013/01/09 | 47,200 | 48,200 | 47,000 | 48,000 | 124 |
| 2013/01/08 | 48,200 | 48,250 | 46,250 | 47,450 | 268 |
| 2013/01/07 | 45,250 | 51,000 | 44,650 | 49,000 | 430 |
| 2013/01/04 | 44,400 | 45,900 | 44,200 | 44,800 | 229 |