大研医器(7775)の株価時系列情報
大研医器(7775)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 | 1,105 | 1,124 | 1,105 | 1,111 | 5,900 |
| 2009/12/29 | 1,102 | 1,121 | 1,102 | 1,113 | 10,900 |
| 2009/12/28 | 1,155 | 1,160 | 1,103 | 1,115 | 12,600 |
| 2009/12/25 | 1,165 | 1,170 | 1,151 | 1,155 | 22,100 |
| 2009/12/24 | 1,177 | 1,183 | 1,161 | 1,167 | 13,900 |
| 2009/12/22 | 1,188 | 1,188 | 1,174 | 1,184 | 7,700 |
| 2009/12/21 | 1,180 | 1,194 | 1,175 | 1,189 | 3,100 |
| 2009/12/18 | 1,180 | 1,190 | 1,180 | 1,181 | 6,800 |
| 2009/12/17 | 1,198 | 1,200 | 1,187 | 1,188 | 6,700 |
| 2009/12/16 | 1,194 | 1,209 | 1,185 | 1,191 | 7,600 |
| 2009/12/15 | 1,227 | 1,227 | 1,180 | 1,214 | 5,100 |
| 2009/12/14 | 1,229 | 1,230 | 1,202 | 1,228 | 2,500 |
| 2009/12/11 | 1,201 | 1,220 | 1,195 | 1,220 | 3,600 |
| 2009/12/10 | 1,206 | 1,230 | 1,200 | 1,200 | 12,300 |
| 2009/12/09 | 1,229 | 1,234 | 1,205 | 1,206 | 9,500 |
| 2009/12/08 | 1,259 | 1,259 | 1,160 | 1,230 | 12,800 |
| 2009/12/07 | 1,252 | 1,270 | 1,241 | 1,270 | 1,800 |
| 2009/12/04 | 1,256 | 1,274 | 1,240 | 1,241 | 5,400 |
| 2009/12/03 | 1,256 | 1,277 | 1,225 | 1,255 | 10,800 |
| 2009/12/02 | 1,267 | 1,267 | 1,225 | 1,242 | 8,600 |
| 2009/12/01 | 1,245 | 1,248 | 1,225 | 1,247 | 3,300 |
| 2009/11/30 | 1,187 | 1,234 | 1,187 | 1,220 | 15,900 |
| 2009/11/27 | 1,255 | 1,269 | 1,177 | 1,177 | 28,900 |
| 2009/11/26 | 1,280 | 1,280 | 1,250 | 1,271 | 3,700 |
| 2009/11/25 | 1,310 | 1,310 | 1,245 | 1,250 | 5,600 |
| 2009/11/24 | 1,229 | 1,267 | 1,229 | 1,230 | 6,300 |
| 2009/11/20 | 1,249 | 1,290 | 1,249 | 1,269 | 12,100 |
| 2009/11/19 | 1,299 | 1,300 | 1,261 | 1,274 | 9,800 |
| 2009/11/18 | 1,279 | 1,290 | 1,258 | 1,290 | 30,500 |
| 2009/11/17 | 1,365 | 1,369 | 1,280 | 1,288 | 18,700 |
| 2009/11/16 | 1,384 | 1,390 | 1,326 | 1,340 | 12,700 |
| 2009/11/13 | 1,415 | 1,436 | 1,397 | 1,420 | 42,100 |
| 2009/11/12 | 1,413 | 1,420 | 1,400 | 1,400 | 51,700 |
| 2009/11/11 | 1,350 | 1,419 | 1,340 | 1,419 | 89,100 |
| 2009/11/10 | 1,207 | 1,325 | 1,207 | 1,325 | 53,900 |
| 2009/11/09 | 1,250 | 1,253 | 1,201 | 1,203 | 31,400 |
| 2009/11/06 | 1,300 | 1,300 | 1,253 | 1,253 | 23,400 |
| 2009/11/05 | 1,300 | 1,300 | 1,221 | 1,294 | 23,800 |
| 2009/11/04 | 1,330 | 1,331 | 1,299 | 1,320 | 18,700 |
| 2009/11/02 | 1,375 | 1,414 | 1,321 | 1,330 | 25,800 |
| 2009/10/30 | 1,417 | 1,417 | 1,372 | 1,406 | 24,100 |
| 2009/10/29 | 1,350 | 1,416 | 1,345 | 1,402 | 33,300 |
| 2009/10/28 | 1,431 | 1,442 | 1,394 | 1,404 | 29,800 |
| 2009/10/27 | 1,442 | 1,459 | 1,413 | 1,429 | 41,800 |
| 2009/10/26 | 1,437 | 1,458 | 1,402 | 1,454 | 60,000 |
| 2009/10/23 | 1,425 | 1,449 | 1,416 | 1,420 | 32,300 |
| 2009/10/22 | 1,400 | 1,439 | 1,398 | 1,405 | 62,500 |
| 2009/10/21 | 1,390 | 1,430 | 1,351 | 1,430 | 64,000 |
| 2009/10/20 | 1,369 | 1,395 | 1,350 | 1,380 | 32,400 |
| 2009/10/19 | 1,345 | 1,400 | 1,331 | 1,369 | 29,400 |
| 2009/10/16 | 1,365 | 1,390 | 1,345 | 1,365 | 12,100 |
| 2009/10/15 | 1,345 | 1,400 | 1,345 | 1,372 | 37,100 |
| 2009/10/14 | 1,380 | 1,400 | 1,325 | 1,360 | 46,900 |
| 2009/10/13 | 1,350 | 1,378 | 1,302 | 1,366 | 35,400 |
| 2009/10/09 | 1,257 | 1,328 | 1,250 | 1,323 | 35,400 |
| 2009/10/08 | 1,230 | 1,297 | 1,222 | 1,250 | 36,900 |
| 2009/10/07 | 1,252 | 1,310 | 1,242 | 1,242 | 41,300 |
| 2009/10/06 | 1,285 | 1,300 | 1,250 | 1,251 | 21,000 |
| 2009/10/05 | 1,364 | 1,365 | 1,201 | 1,270 | 42,200 |
| 2009/10/02 | 1,288 | 1,394 | 1,285 | 1,367 | 61,600 |
| 2009/10/01 | 1,390 | 1,400 | 1,333 | 1,368 | 30,400 |
| 2009/09/30 | 1,380 | 1,395 | 1,307 | 1,359 | 35,000 |
| 2009/09/29 | 1,420 | 1,452 | 1,388 | 1,400 | 19,900 |
| 2009/09/28 | 1,450 | 1,453 | 1,380 | 1,420 | 51,200 |
| 2009/09/25 | 1,464 | 1,488 | 1,430 | 1,455 | 105,400 |
| 2009/09/25 | 1 -> 2.00 分割 | ||||
| 2009/09/24 | 2,855 | 2,910 | 2,810 | 2,910 | 81,200 |
| 2009/09/18 | 2,750 | 2,870 | 2,740 | 2,845 | 82,700 |
| 2009/09/17 | 2,780 | 2,795 | 2,700 | 2,720 | 34,100 |
| 2009/09/16 | 2,750 | 2,805 | 2,700 | 2,800 | 94,000 |
| 2009/09/15 | 2,585 | 2,585 | 2,410 | 2,510 | 19,900 |
| 2009/09/14 | 2,610 | 2,635 | 2,570 | 2,580 | 8,600 |
| 2009/09/11 | 2,645 | 2,650 | 2,610 | 2,610 | 9,600 |
| 2009/09/10 | 2,600 | 2,640 | 2,590 | 2,610 | 11,300 |
| 2009/09/09 | 2,630 | 2,640 | 2,585 | 2,630 | 12,400 |
| 2009/09/08 | 2,645 | 2,645 | 2,600 | 2,630 | 19,400 |
| 2009/09/07 | 2,695 | 2,720 | 2,565 | 2,610 | 31,200 |
| 2009/09/04 | 2,870 | 2,870 | 2,725 | 2,730 | 68,300 |
| 2009/09/03 | 2,660 | 2,900 | 2,620 | 2,875 | 142,700 |
| 2009/09/02 | 2,620 | 2,650 | 2,575 | 2,580 | 26,500 |
| 2009/09/01 | 2,600 | 2,640 | 2,550 | 2,635 | 43,400 |
| 2009/08/31 | 2,570 | 2,660 | 2,565 | 2,610 | 30,200 |
| 2009/08/28 | 2,600 | 2,635 | 2,510 | 2,565 | 42,100 |
| 2009/08/27 | 2,680 | 2,690 | 2,500 | 2,525 | 30,800 |
| 2009/08/26 | 2,680 | 2,720 | 2,610 | 2,640 | 49,800 |
| 2009/08/25 | 2,660 | 2,670 | 2,460 | 2,580 | 95,700 |
| 2009/08/24 | 2,940 | 2,940 | 2,740 | 2,740 | 93,600 |
| 2009/08/21 | 2,700 | 2,920 | 2,600 | 2,835 | 137,100 |
| 2009/08/20 | 2,495 | 2,700 | 2,475 | 2,695 | 136,900 |
| 2009/08/19 | 2,400 | 2,490 | 2,365 | 2,425 | 102,000 |
| 2009/08/18 | 2,050 | 2,280 | 2,050 | 2,250 | 142,700 |
| 2009/08/17 | 1,967 | 2,020 | 1,960 | 1,980 | 12,900 |
| 2009/08/14 | 2,000 | 2,005 | 1,966 | 1,991 | 7,200 |
| 2009/08/13 | 1,983 | 2,000 | 1,962 | 1,994 | 9,200 |
| 2009/08/12 | 2,000 | 2,015 | 1,960 | 1,962 | 26,800 |
| 2009/08/11 | 1,950 | 1,995 | 1,932 | 1,995 | 22,900 |
| 2009/08/10 | 1,940 | 1,960 | 1,921 | 1,948 | 10,800 |
| 2009/08/07 | 1,930 | 1,984 | 1,930 | 1,931 | 8,800 |
| 2009/08/06 | 1,927 | 1,980 | 1,920 | 1,960 | 8,400 |
| 2009/08/05 | 1,960 | 1,990 | 1,911 | 1,956 | 14,800 |
| 2009/08/04 | 2,000 | 2,025 | 1,980 | 2,000 | 18,600 |
| 2009/08/03 | 2,040 | 2,040 | 1,990 | 2,025 | 17,000 |
| 2009/07/31 | 1,950 | 2,040 | 1,901 | 2,000 | 84,100 |
| 2009/07/30 | 1,962 | 2,020 | 1,940 | 1,950 | 46,100 |
| 2009/07/29 | 1,900 | 2,020 | 1,900 | 1,970 | 52,000 |
| 2009/07/28 | 1,905 | 1,920 | 1,860 | 1,895 | 16,800 |
| 2009/07/27 | 1,848 | 1,945 | 1,846 | 1,935 | 35,700 |
| 2009/07/24 | 1,844 | 1,850 | 1,810 | 1,838 | 14,900 |
| 2009/07/23 | 1,800 | 1,814 | 1,780 | 1,814 | 13,000 |
| 2009/07/22 | 1,809 | 1,820 | 1,756 | 1,800 | 26,900 |
| 2009/07/21 | 1,800 | 1,820 | 1,768 | 1,785 | 15,600 |
| 2009/07/17 | 1,763 | 1,800 | 1,700 | 1,745 | 17,400 |
| 2009/07/16 | 1,810 | 1,850 | 1,781 | 1,790 | 20,800 |
| 2009/07/15 | 1,850 | 1,885 | 1,750 | 1,820 | 20,800 |
| 2009/07/14 | 1,820 | 1,900 | 1,786 | 1,850 | 27,500 |
| 2009/07/13 | 1,999 | 1,999 | 1,699 | 1,760 | 62,400 |
| 2009/07/10 | 2,020 | 2,020 | 1,951 | 1,999 | 60,000 |
| 2009/07/09 | 1,829 | 2,080 | 1,825 | 1,961 | 79,000 |
| 2009/07/08 | 1,981 | 1,981 | 1,811 | 1,872 | 126,200 |
| 2009/07/07 | 1,825 | 1,975 | 1,795 | 1,973 | 168,700 |
| 2009/07/06 | 1,665 | 1,675 | 1,630 | 1,675 | 135,500 |
| 2009/07/03 | 1,427 | 1,500 | 1,427 | 1,475 | 11,700 |
| 2009/07/02 | 1,450 | 1,486 | 1,430 | 1,467 | 35,000 |
| 2009/07/01 | 1,370 | 1,450 | 1,370 | 1,418 | 22,500 |
| 2009/06/30 | 1,385 | 1,385 | 1,365 | 1,370 | 14,900 |
| 2009/06/29 | 1,420 | 1,422 | 1,370 | 1,380 | 10,700 |
| 2009/06/26 | 1,429 | 1,438 | 1,400 | 1,400 | 13,700 |
| 2009/06/25 | 1,400 | 1,400 | 1,370 | 1,390 | 6,700 |
| 2009/06/24 | 1,425 | 1,425 | 1,387 | 1,420 | 11,100 |
| 2009/06/23 | 1,425 | 1,463 | 1,421 | 1,430 | 18,100 |
| 2009/06/22 | 1,490 | 1,490 | 1,450 | 1,470 | 20,900 |
| 2009/06/19 | 1,400 | 1,425 | 1,375 | 1,425 | 12,800 |
| 2009/06/18 | 1,370 | 1,440 | 1,360 | 1,385 | 9,500 |
| 2009/06/17 | 1,345 | 1,362 | 1,335 | 1,362 | 11,800 |
| 2009/06/16 | 1,350 | 1,367 | 1,341 | 1,360 | 15,100 |
| 2009/06/15 | 1,400 | 1,400 | 1,350 | 1,361 | 16,400 |
| 2009/06/12 | 1,396 | 1,410 | 1,390 | 1,390 | 9,800 |
| 2009/06/11 | 1,455 | 1,455 | 1,359 | 1,389 | 22,700 |
| 2009/06/10 | 1,400 | 1,440 | 1,350 | 1,440 | 11,300 |
| 2009/06/09 | 1,414 | 1,415 | 1,360 | 1,390 | 19,700 |
| 2009/06/08 | 1,500 | 1,500 | 1,400 | 1,440 | 12,700 |
| 2009/06/05 | 1,531 | 1,540 | 1,470 | 1,499 | 50,800 |
| 2009/06/04 | 1,390 | 1,549 | 1,380 | 1,481 | 113,900 |
| 2009/06/03 | 1,300 | 1,368 | 1,300 | 1,350 | 48,600 |
| 2009/06/02 | 1,232 | 1,316 | 1,232 | 1,300 | 35,200 |
| 2009/06/01 | 1,238 | 1,335 | 1,230 | 1,240 | 40,400 |
| 2009/05/29 | 1,250 | 1,250 | 1,202 | 1,238 | 39,800 |
| 2009/05/28 | 1,249 | 1,269 | 1,219 | 1,230 | 44,300 |
| 2009/05/27 | 1,131 | 1,270 | 1,130 | 1,269 | 50,700 |
| 2009/05/26 | 1,143 | 1,143 | 1,125 | 1,130 | 13,500 |
| 2009/05/25 | 1,140 | 1,140 | 1,127 | 1,133 | 10,100 |
| 2009/05/22 | 1,148 | 1,149 | 1,130 | 1,133 | 24,600 |
| 2009/05/21 | 1,159 | 1,159 | 1,150 | 1,152 | 4,600 |
| 2009/05/20 | 1,175 | 1,185 | 1,130 | 1,160 | 25,300 |
| 2009/05/19 | 1,150 | 1,168 | 1,142 | 1,142 | 23,400 |
| 2009/05/18 | 1,182 | 1,195 | 1,133 | 1,140 | 16,200 |
| 2009/05/15 | 1,172 | 1,220 | 1,172 | 1,195 | 5,400 |
| 2009/05/14 | 1,221 | 1,230 | 1,150 | 1,176 | 22,800 |
| 2009/05/13 | 1,247 | 1,250 | 1,201 | 1,201 | 5,600 |
| 2009/05/12 | 1,271 | 1,274 | 1,263 | 1,263 | 17,500 |
| 2009/05/11 | 1,276 | 1,285 | 1,265 | 1,274 | 25,500 |
| 2009/05/08 | 1,270 | 1,279 | 1,250 | 1,256 | 10,800 |
| 2009/05/07 | 1,240 | 1,290 | 1,240 | 1,260 | 10,800 |
| 2009/05/01 | 1,228 | 1,228 | 1,210 | 1,220 | 1,300 |
| 2009/04/30 | 1,200 | 1,240 | 1,180 | 1,240 | 5,300 |
| 2009/04/28 | 1,220 | 1,221 | 1,180 | 1,220 | 4,900 |
| 2009/04/27 | 1,290 | 1,300 | 1,250 | 1,260 | 24,400 |
| 2009/04/24 | 1,300 | 1,300 | 1,270 | 1,280 | 10,300 |
| 2009/04/23 | 1,295 | 1,300 | 1,250 | 1,300 | 32,800 |
| 2009/04/22 | 1,260 | 1,280 | 1,220 | 1,280 | 12,300 |
| 2009/04/21 | 1,201 | 1,260 | 1,190 | 1,240 | 15,500 |
| 2009/04/20 | 1,200 | 1,221 | 1,190 | 1,221 | 9,600 |
| 2009/04/17 | 1,180 | 1,200 | 1,170 | 1,190 | 9,600 |
| 2009/04/16 | 1,160 | 1,175 | 1,160 | 1,175 | 2,900 |
| 2009/04/15 | 1,100 | 1,168 | 1,054 | 1,160 | 12,600 |
| 2009/04/14 | 1,139 | 1,139 | 1,130 | 1,130 | 3,600 |
| 2009/04/13 | 1,181 | 1,181 | 1,140 | 1,140 | 2,800 |
| 2009/04/10 | 1,179 | 1,181 | 1,161 | 1,161 | 14,900 |
| 2009/04/09 | 1,154 | 1,199 | 1,153 | 1,199 | 10,700 |
| 2009/04/08 | 1,135 | 1,165 | 1,135 | 1,150 | 7,300 |
| 2009/04/07 | 1,140 | 1,150 | 1,113 | 1,135 | 11,800 |
| 2009/04/06 | 1,190 | 1,190 | 1,150 | 1,170 | 11,500 |
| 2009/04/03 | 1,240 | 1,240 | 1,181 | 1,187 | 8,700 |
| 2009/04/02 | 1,236 | 1,247 | 1,225 | 1,245 | 22,400 |
| 2009/04/01 | 1,242 | 1,249 | 1,206 | 1,235 | 22,200 |
| 2009/03/31 | 1,200 | 1,210 | 1,200 | 1,202 | 2,300 |
| 2009/03/30 | 1,256 | 1,256 | 1,226 | 1,230 | 21,300 |
| 2009/03/27 | 1,294 | 1,299 | 1,225 | 1,256 | 39,900 |
| 2009/03/26 | 1,298 | 1,300 | 1,255 | 1,280 | 16,400 |
| 2009/03/25 | 1,251 | 1,280 | 1,251 | 1,279 | 23,700 |
| 2009/03/24 | 1,202 | 1,270 | 1,202 | 1,232 | 46,800 |
| 2009/03/23 | 1,220 | 1,240 | 1,199 | 1,201 | 33,900 |
| 2009/03/19 | 1,225 | 1,240 | 1,200 | 1,200 | 28,000 |
| 2009/03/18 | 1,230 | 1,230 | 1,190 | 1,220 | 55,300 |
| 2009/03/17 | 1,240 | 1,250 | 1,150 | 1,200 | 85,400 |
| 2009/03/16 | 1,311 | 1,350 | 1,210 | 1,260 | 157,700 |
| 2009/03/13 | 1,250 | 1,350 | 1,200 | 1,296 | 321,700 |
| 2009/03/12 | 1,150 | 1,270 | 1,130 | 1,251 | 906,800 |