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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,040 | 1,040 | 1,027 | 1,031 | 50,700 |
| 2015/12/29 | 1,034 | 1,045 | 1,017 | 1,044 | 52,800 |
| 2015/12/28 | 999 | 1,030 | 999 | 1,026 | 52,500 |
| 2015/12/25 | 1,008 | 1,010 | 991 | 996 | 129,200 |
| 2015/12/24 | 1,042 | 1,050 | 1,005 | 1,012 | 137,700 |
| 2015/12/22 | 1,074 | 1,085 | 1,032 | 1,039 | 158,900 |
| 2015/12/21 | 1,047 | 1,075 | 1,047 | 1,053 | 139,300 |
| 2015/12/18 | 1,035 | 1,073 | 1,030 | 1,045 | 154,500 |
| 2015/12/17 | 1,035 | 1,040 | 1,023 | 1,027 | 187,500 |
| 2015/12/16 | 1,033 | 1,046 | 1,022 | 1,029 | 142,500 |
| 2015/12/15 | 1,049 | 1,061 | 1,028 | 1,028 | 116,800 |
| 2015/12/14 | 1,056 | 1,071 | 1,040 | 1,051 | 163,600 |
| 2015/12/11 | 1,100 | 1,113 | 1,075 | 1,076 | 125,100 |
| 2015/12/10 | 1,097 | 1,107 | 1,077 | 1,079 | 95,200 |
| 2015/12/09 | 1,126 | 1,134 | 1,096 | 1,108 | 145,000 |
| 2015/12/08 | 1,183 | 1,185 | 1,141 | 1,143 | 137,900 |
| 2015/12/07 | 1,195 | 1,203 | 1,175 | 1,179 | 180,900 |
| 2015/12/04 | 1,170 | 1,206 | 1,158 | 1,173 | 229,700 |
| 2015/12/03 | 1,172 | 1,177 | 1,141 | 1,172 | 216,000 |
| 2015/12/02 | 1,100 | 1,155 | 1,097 | 1,155 | 306,300 |
| 2015/12/01 | 1,048 | 1,084 | 1,042 | 1,084 | 135,700 |
| 2015/11/30 | 1,077 | 1,077 | 1,034 | 1,048 | 169,500 |
| 2015/11/27 | 1,020 | 1,023 | 1,011 | 1,017 | 116,500 |
| 2015/11/26 | 1,051 | 1,057 | 1,022 | 1,024 | 162,800 |
| 2015/11/25 | 1,058 | 1,061 | 1,050 | 1,052 | 82,800 |
| 2015/11/24 | 1,065 | 1,075 | 1,057 | 1,064 | 103,300 |
| 2015/11/20 | 1,088 | 1,088 | 1,053 | 1,061 | 147,500 |
| 2015/11/19 | 1,125 | 1,126 | 1,093 | 1,094 | 73,100 |
| 2015/11/18 | 1,141 | 1,141 | 1,114 | 1,121 | 42,500 |
| 2015/11/17 | 1,132 | 1,138 | 1,121 | 1,128 | 28,800 |
| 2015/11/16 | 1,100 | 1,178 | 1,092 | 1,123 | 66,300 |
| 2015/11/13 | 1,153 | 1,166 | 1,110 | 1,112 | 84,100 |
| 2015/11/12 | 1,189 | 1,200 | 1,170 | 1,172 | 48,600 |
| 2015/11/11 | 1,172 | 1,205 | 1,170 | 1,204 | 76,300 |
| 2015/11/10 | 1,165 | 1,195 | 1,165 | 1,189 | 120,800 |
| 2015/11/09 | 1,125 | 1,160 | 1,125 | 1,159 | 124,200 |
| 2015/11/06 | 1,098 | 1,116 | 1,085 | 1,111 | 60,000 |
| 2015/11/05 | 1,054 | 1,109 | 1,044 | 1,098 | 114,900 |
| 2015/11/04 | 1,030 | 1,057 | 1,024 | 1,049 | 61,400 |
| 2015/11/02 | 1,024 | 1,033 | 1,003 | 1,023 | 46,300 |
| 2015/10/30 | 1,049 | 1,049 | 1,032 | 1,033 | 31,300 |
| 2015/10/29 | 1,030 | 1,048 | 1,012 | 1,026 | 108,300 |
| 2015/10/28 | 1,039 | 1,039 | 999 | 1,015 | 24,500 |
| 2015/10/27 | 1,040 | 1,044 | 1,025 | 1,027 | 14,800 |
| 2015/10/26 | 1,024 | 1,037 | 1,021 | 1,028 | 21,800 |
| 2015/10/23 | 1,044 | 1,044 | 974 | 1,022 | 83,900 |
| 2015/10/22 | 1,055 | 1,055 | 1,027 | 1,029 | 26,500 |
| 2015/10/21 | 1,020 | 1,045 | 1,020 | 1,033 | 47,800 |
| 2015/10/20 | 1,020 | 1,039 | 1,020 | 1,023 | 25,400 |
| 2015/10/19 | 1,046 | 1,046 | 1,023 | 1,027 | 26,200 |
| 2015/10/16 | 1,043 | 1,057 | 1,025 | 1,028 | 35,400 |
| 2015/10/15 | 1,022 | 1,043 | 1,022 | 1,036 | 34,900 |
| 2015/10/14 | 1,040 | 1,045 | 1,020 | 1,040 | 55,700 |
| 2015/10/13 | 1,034 | 1,045 | 1,023 | 1,040 | 65,200 |
| 2015/10/09 | 1,033 | 1,033 | 1,010 | 1,028 | 51,300 |
| 2015/10/08 | 1,022 | 1,031 | 1,011 | 1,018 | 52,400 |
| 2015/10/07 | 1,029 | 1,029 | 1,006 | 1,019 | 33,300 |
| 2015/10/06 | 1,019 | 1,036 | 1,015 | 1,026 | 55,200 |
| 2015/10/05 | 990 | 1,021 | 987 | 1,011 | 34,600 |
| 2015/10/02 | 999 | 999 | 976 | 985 | 18,100 |
| 2015/10/01 | 1,000 | 1,006 | 971 | 984 | 35,900 |
| 2015/09/30 | 984 | 994 | 974 | 986 | 43,500 |
| 2015/09/29 | 1,005 | 1,019 | 956 | 956 | 49,200 |
| 2015/09/28 | 1,052 | 1,052 | 995 | 1,005 | 80,300 |
| 2015/09/25 | 1,011 | 1,046 | 1,002 | 1,046 | 59,200 |
| 2015/09/24 | 1,028 | 1,028 | 1,002 | 1,007 | 49,800 |
| 2015/09/18 | 1,008 | 1,029 | 1,007 | 1,017 | 59,100 |
| 2015/09/17 | 982 | 1,005 | 982 | 1,001 | 44,400 |
| 2015/09/16 | 1,000 | 1,002 | 986 | 990 | 46,800 |
| 2015/09/15 | 999 | 1,004 | 982 | 986 | 34,900 |
| 2015/09/14 | 1,000 | 1,003 | 980 | 982 | 43,800 |
| 2015/09/11 | 975 | 994 | 971 | 983 | 48,100 |
| 2015/09/10 | 965 | 990 | 956 | 975 | 56,500 |
| 2015/09/09 | 968 | 990 | 960 | 990 | 53,500 |
| 2015/09/08 | 965 | 966 | 939 | 941 | 73,000 |
| 2015/09/07 | 960 | 973 | 951 | 960 | 67,300 |
| 2015/09/04 | 1,006 | 1,014 | 970 | 979 | 107,400 |
| 2015/09/03 | 1,059 | 1,071 | 996 | 1,003 | 233,600 |
| 2015/09/02 | 1,045 | 1,089 | 1,040 | 1,075 | 156,600 |
| 2015/09/01 | 1,069 | 1,084 | 1,056 | 1,075 | 135,900 |
| 2015/08/31 | 1,099 | 1,099 | 1,058 | 1,084 | 148,800 |
| 2015/08/28 | 1,074 | 1,105 | 1,074 | 1,094 | 108,800 |
| 2015/08/27 | 1,011 | 1,055 | 1,011 | 1,044 | 119,300 |
| 2015/08/26 | 971 | 1,000 | 966 | 989 | 150,900 |
| 2015/08/25 | 950 | 1,009 | 940 | 961 | 277,600 |
| 2015/08/24 | 1,055 | 1,077 | 1,025 | 1,026 | 128,900 |
| 2015/08/21 | 1,100 | 1,110 | 1,090 | 1,095 | 102,500 |
| 2015/08/20 | 1,150 | 1,178 | 1,138 | 1,139 | 80,300 |
| 2015/08/19 | 1,183 | 1,193 | 1,161 | 1,163 | 41,900 |
| 2015/08/18 | 1,190 | 1,200 | 1,185 | 1,191 | 24,500 |
| 2015/08/17 | 1,200 | 1,218 | 1,186 | 1,188 | 52,700 |
| 2015/08/14 | 1,191 | 1,214 | 1,191 | 1,208 | 48,200 |
| 2015/08/13 | 1,196 | 1,215 | 1,190 | 1,202 | 51,700 |
| 2015/08/12 | 1,232 | 1,244 | 1,196 | 1,203 | 52,800 |
| 2015/08/11 | 1,232 | 1,244 | 1,221 | 1,232 | 96,200 |
| 2015/08/10 | 1,217 | 1,233 | 1,211 | 1,224 | 83,200 |
| 2015/08/07 | 1,226 | 1,227 | 1,204 | 1,213 | 66,200 |
| 2015/08/06 | 1,230 | 1,235 | 1,222 | 1,232 | 83,800 |
| 2015/08/05 | 1,222 | 1,233 | 1,210 | 1,223 | 113,600 |
| 2015/08/04 | 1,187 | 1,225 | 1,170 | 1,222 | 147,000 |
| 2015/08/03 | 1,181 | 1,188 | 1,161 | 1,181 | 80,300 |
| 2015/07/31 | 1,193 | 1,193 | 1,163 | 1,176 | 66,000 |
| 2015/07/30 | 1,166 | 1,194 | 1,164 | 1,191 | 145,200 |
| 2015/07/29 | 1,154 | 1,160 | 1,143 | 1,156 | 49,900 |
| 2015/07/28 | 1,155 | 1,166 | 1,140 | 1,152 | 93,500 |
| 2015/07/27 | 1,169 | 1,174 | 1,154 | 1,155 | 113,100 |
| 2015/07/24 | 1,139 | 1,150 | 1,137 | 1,150 | 56,500 |
| 2015/07/23 | 1,142 | 1,157 | 1,132 | 1,139 | 89,000 |
| 2015/07/22 | 1,146 | 1,161 | 1,144 | 1,144 | 69,500 |
| 2015/07/21 | 1,149 | 1,166 | 1,133 | 1,158 | 113,500 |
| 2015/07/17 | 1,133 | 1,153 | 1,112 | 1,150 | 132,300 |
| 2015/07/16 | 1,133 | 1,141 | 1,128 | 1,138 | 90,400 |
| 2015/07/15 | 1,135 | 1,145 | 1,095 | 1,125 | 381,800 |
| 2015/07/14 | 1,124 | 1,158 | 1,124 | 1,148 | 137,500 |
| 2015/07/13 | 1,128 | 1,150 | 1,128 | 1,146 | 68,600 |
| 2015/07/10 | 1,150 | 1,150 | 1,123 | 1,130 | 123,000 |
| 2015/07/09 | 1,135 | 1,167 | 1,110 | 1,159 | 127,200 |
| 2015/07/08 | 1,199 | 1,205 | 1,164 | 1,164 | 98,700 |
| 2015/07/07 | 1,201 | 1,217 | 1,194 | 1,203 | 135,600 |
| 2015/07/06 | 1,201 | 1,225 | 1,193 | 1,196 | 158,600 |
| 2015/07/03 | 1,223 | 1,229 | 1,205 | 1,213 | 131,800 |
| 2015/07/02 | 1,205 | 1,233 | 1,205 | 1,230 | 232,300 |
| 2015/07/01 | 1,220 | 1,240 | 1,206 | 1,235 | 186,900 |
| 2015/06/30 | 1,218 | 1,226 | 1,206 | 1,220 | 94,400 |
| 2015/06/29 | 1,226 | 1,231 | 1,216 | 1,218 | 94,200 |
| 2015/06/26 | 1,251 | 1,253 | 1,242 | 1,249 | 85,400 |
| 2015/06/25 | 1,258 | 1,268 | 1,251 | 1,254 | 74,900 |
| 2015/06/24 | 1,282 | 1,282 | 1,247 | 1,263 | 296,000 |
| 2015/06/23 | 1,281 | 1,293 | 1,277 | 1,286 | 180,000 |
| 2015/06/22 | 1,280 | 1,300 | 1,257 | 1,290 | 183,600 |
| 2015/06/19 | 1,305 | 1,310 | 1,282 | 1,293 | 196,200 |
| 2015/06/18 | 1,300 | 1,327 | 1,294 | 1,315 | 184,300 |
| 2015/06/17 | 1,262 | 1,290 | 1,260 | 1,289 | 163,700 |
| 2015/06/16 | 1,254 | 1,273 | 1,254 | 1,260 | 65,900 |
| 2015/06/15 | 1,234 | 1,257 | 1,226 | 1,256 | 95,300 |
| 2015/06/12 | 1,231 | 1,248 | 1,226 | 1,234 | 282,900 |
| 2015/06/11 | 1,245 | 1,249 | 1,235 | 1,240 | 203,000 |
| 2015/06/10 | 1,259 | 1,261 | 1,243 | 1,245 | 114,200 |
| 2015/06/09 | 1,274 | 1,277 | 1,242 | 1,242 | 140,500 |
| 2015/06/08 | 1,299 | 1,299 | 1,266 | 1,270 | 150,300 |
| 2015/06/05 | 1,306 | 1,311 | 1,298 | 1,299 | 91,000 |
| 2015/06/04 | 1,306 | 1,307 | 1,298 | 1,302 | 68,600 |
| 2015/06/03 | 1,299 | 1,311 | 1,298 | 1,303 | 101,200 |
| 2015/06/02 | 1,305 | 1,310 | 1,299 | 1,302 | 194,900 |
| 2015/06/01 | 1,345 | 1,349 | 1,291 | 1,309 | 350,600 |
| 2015/05/29 | 1,355 | 1,377 | 1,348 | 1,375 | 76,900 |
| 2015/05/28 | 1,361 | 1,361 | 1,347 | 1,352 | 41,300 |
| 2015/05/27 | 1,355 | 1,359 | 1,342 | 1,349 | 46,500 |
| 2015/05/26 | 1,360 | 1,365 | 1,345 | 1,357 | 32,700 |
| 2015/05/25 | 1,357 | 1,359 | 1,347 | 1,354 | 51,100 |
| 2015/05/22 | 1,347 | 1,360 | 1,346 | 1,351 | 65,200 |
| 2015/05/21 | 1,345 | 1,365 | 1,320 | 1,343 | 90,400 |
| 2015/05/20 | 1,325 | 1,335 | 1,314 | 1,326 | 55,100 |
| 2015/05/19 | 1,320 | 1,336 | 1,310 | 1,330 | 54,800 |
| 2015/05/18 | 1,261 | 1,350 | 1,261 | 1,321 | 139,200 |
| 2015/05/15 | 1,269 | 1,290 | 1,260 | 1,274 | 72,000 |
| 2015/05/14 | 1,290 | 1,292 | 1,270 | 1,276 | 86,800 |
| 2015/05/13 | 1,290 | 1,294 | 1,280 | 1,284 | 54,500 |
| 2015/05/12 | 1,293 | 1,303 | 1,285 | 1,290 | 54,500 |
| 2015/05/11 | 1,291 | 1,307 | 1,287 | 1,294 | 51,200 |
| 2015/05/08 | 1,281 | 1,296 | 1,278 | 1,286 | 47,000 |
| 2015/05/07 | 1,295 | 1,302 | 1,280 | 1,281 | 60,100 |
| 2015/05/01 | 1,300 | 1,329 | 1,287 | 1,294 | 59,600 |
| 2015/04/30 | 1,345 | 1,351 | 1,306 | 1,309 | 73,800 |
| 2015/04/28 | 1,382 | 1,390 | 1,345 | 1,353 | 62,700 |
| 2015/04/27 | 1,378 | 1,389 | 1,362 | 1,387 | 53,300 |
| 2015/04/24 | 1,355 | 1,384 | 1,345 | 1,379 | 60,100 |
| 2015/04/23 | 1,391 | 1,396 | 1,358 | 1,363 | 93,300 |
| 2015/04/22 | 1,370 | 1,411 | 1,370 | 1,395 | 151,100 |
| 2015/04/21 | 1,333 | 1,368 | 1,333 | 1,368 | 48,200 |
| 2015/04/20 | 1,340 | 1,342 | 1,315 | 1,333 | 87,500 |
| 2015/04/17 | 1,352 | 1,354 | 1,335 | 1,341 | 105,700 |
| 2015/04/16 | 1,380 | 1,383 | 1,330 | 1,353 | 74,300 |
| 2015/04/15 | 1,393 | 1,395 | 1,364 | 1,371 | 80,300 |
| 2015/04/14 | 1,340 | 1,383 | 1,328 | 1,381 | 77,900 |
| 2015/04/13 | 1,334 | 1,350 | 1,324 | 1,340 | 78,000 |
| 2015/04/10 | 1,328 | 1,354 | 1,321 | 1,337 | 107,600 |
| 2015/04/09 | 1,373 | 1,376 | 1,330 | 1,338 | 120,800 |
| 2015/04/08 | 1,360 | 1,417 | 1,359 | 1,376 | 282,100 |
| 2015/04/07 | 1,339 | 1,358 | 1,327 | 1,356 | 117,200 |
| 2015/04/06 | 1,323 | 1,333 | 1,307 | 1,327 | 61,300 |
| 2015/04/03 | 1,276 | 1,338 | 1,275 | 1,333 | 207,100 |
| 2015/04/02 | 1,239 | 1,295 | 1,234 | 1,287 | 126,500 |
| 2015/04/01 | 1,285 | 1,288 | 1,250 | 1,269 | 85,200 |
| 2015/03/31 | 1,296 | 1,300 | 1,267 | 1,275 | 92,500 |
| 2015/03/30 | 1,309 | 1,309 | 1,280 | 1,288 | 254,000 |
| 2015/03/27 | 1,239 | 1,276 | 1,234 | 1,254 | 106,700 |
| 2015/03/26 | 1,290 | 1,290 | 1,262 | 1,276 | 102,900 |
| 2015/03/25 | 1,310 | 1,310 | 1,271 | 1,276 | 175,800 |
| 2015/03/24 | 1,242 | 1,308 | 1,237 | 1,297 | 323,900 |
| 2015/03/23 | 1,199 | 1,238 | 1,197 | 1,234 | 155,100 |
| 2015/03/20 | 1,202 | 1,203 | 1,180 | 1,195 | 78,400 |
| 2015/03/19 | 1,215 | 1,218 | 1,193 | 1,200 | 108,700 |
| 2015/03/18 | 1,228 | 1,230 | 1,214 | 1,221 | 59,700 |
| 2015/03/17 | 1,200 | 1,220 | 1,180 | 1,213 | 60,700 |
| 2015/03/16 | 1,210 | 1,216 | 1,187 | 1,200 | 99,000 |
| 2015/03/13 | 1,240 | 1,240 | 1,211 | 1,216 | 166,300 |
| 2015/03/12 | 1,210 | 1,228 | 1,185 | 1,223 | 231,600 |
| 2015/03/11 | 1,202 | 1,210 | 1,189 | 1,206 | 127,500 |
| 2015/03/10 | 1,185 | 1,216 | 1,180 | 1,206 | 173,800 |
| 2015/03/09 | 1,160 | 1,180 | 1,158 | 1,171 | 100,100 |
| 2015/03/06 | 1,124 | 1,146 | 1,124 | 1,141 | 58,600 |
| 2015/03/05 | 1,132 | 1,139 | 1,121 | 1,125 | 54,300 |
| 2015/03/04 | 1,146 | 1,146 | 1,129 | 1,132 | 39,500 |
| 2015/03/03 | 1,141 | 1,155 | 1,140 | 1,142 | 51,900 |
| 2015/03/02 | 1,145 | 1,157 | 1,140 | 1,145 | 68,700 |
| 2015/02/27 | 1,160 | 1,160 | 1,142 | 1,145 | 49,300 |
| 2015/02/26 | 1,158 | 1,161 | 1,135 | 1,160 | 53,100 |
| 2015/02/25 | 1,152 | 1,165 | 1,143 | 1,148 | 45,700 |
| 2015/02/24 | 1,155 | 1,167 | 1,152 | 1,153 | 61,400 |
| 2015/02/23 | 1,175 | 1,186 | 1,160 | 1,170 | 69,100 |
| 2015/02/20 | 1,170 | 1,170 | 1,141 | 1,160 | 67,700 |
| 2015/02/19 | 1,134 | 1,168 | 1,127 | 1,166 | 91,500 |
| 2015/02/18 | 1,111 | 1,151 | 1,111 | 1,136 | 105,300 |
| 2015/02/17 | 1,107 | 1,115 | 1,101 | 1,108 | 81,200 |
| 2015/02/16 | 1,112 | 1,123 | 1,101 | 1,107 | 91,400 |
| 2015/02/13 | 1,115 | 1,133 | 1,108 | 1,115 | 76,400 |
| 2015/02/12 | 1,116 | 1,134 | 1,111 | 1,122 | 92,700 |
| 2015/02/10 | 1,118 | 1,120 | 1,106 | 1,111 | 39,700 |
| 2015/02/09 | 1,126 | 1,128 | 1,108 | 1,114 | 62,600 |
| 2015/02/06 | 1,120 | 1,127 | 1,113 | 1,116 | 53,200 |
| 2015/02/05 | 1,149 | 1,152 | 1,112 | 1,113 | 132,300 |
| 2015/02/04 | 1,171 | 1,188 | 1,149 | 1,157 | 65,300 |
| 2015/02/03 | 1,187 | 1,187 | 1,155 | 1,164 | 56,800 |
| 2015/02/02 | 1,190 | 1,192 | 1,173 | 1,190 | 41,400 |
| 2015/01/30 | 1,181 | 1,205 | 1,181 | 1,200 | 66,700 |
| 2015/01/29 | 1,178 | 1,198 | 1,178 | 1,188 | 35,000 |
| 2015/01/28 | 1,193 | 1,198 | 1,176 | 1,194 | 35,000 |
| 2015/01/27 | 1,169 | 1,189 | 1,150 | 1,186 | 73,300 |
| 2015/01/26 | 1,150 | 1,157 | 1,132 | 1,147 | 37,700 |
| 2015/01/23 | 1,168 | 1,168 | 1,140 | 1,144 | 58,800 |
| 2015/01/22 | 1,175 | 1,189 | 1,161 | 1,162 | 44,400 |
| 2015/01/21 | 1,200 | 1,228 | 1,180 | 1,186 | 75,400 |
| 2015/01/20 | 1,225 | 1,233 | 1,195 | 1,230 | 167,300 |
| 2015/01/19 | 1,191 | 1,217 | 1,182 | 1,216 | 131,900 |
| 2015/01/16 | 1,174 | 1,188 | 1,150 | 1,175 | 75,500 |
| 2015/01/15 | 1,185 | 1,195 | 1,164 | 1,192 | 87,900 |
| 2015/01/14 | 1,145 | 1,184 | 1,144 | 1,183 | 101,000 |
| 2015/01/13 | 1,110 | 1,158 | 1,103 | 1,147 | 63,400 |
| 2015/01/09 | 1,120 | 1,159 | 1,114 | 1,140 | 68,700 |
| 2015/01/08 | 1,091 | 1,125 | 1,091 | 1,120 | 69,700 |
| 2015/01/07 | 1,090 | 1,115 | 1,090 | 1,092 | 32,500 |
| 2015/01/06 | 1,105 | 1,107 | 1,090 | 1,094 | 71,400 |
| 2015/01/05 | 1,135 | 1,140 | 1,102 | 1,112 | 42,300 |