サイトリ細胞研究所(3750)の株価時系列情報
サイトリ細胞研究所(3750)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 352 | 358 | 350 | 354 | 262,261 |
| 2005/12/29 | 359 | 360 | 350 | 351 | 461,183 |
| 2005/12/28 | 373 | 374 | 352 | 358 | 1,130,195 |
| 2005/12/27 | 364 | 377 | 361 | 373 | 2,187,155 |
| 2005/12/26 | 343 | 356 | 336 | 354 | 1,104,464 |
| 2005/12/22 | 349 | 351 | 344 | 348 | 640,312 |
| 2005/12/21 | 354 | 355 | 349 | 349 | 422,586 |
| 2005/12/20 | 358 | 358 | 351 | 354 | 318,672 |
| 2005/12/19 | 353 | 358 | 352 | 356 | 384,979 |
| 2005/12/16 | 354 | 356 | 349 | 349 | 507,697 |
| 2005/12/15 | 356 | 361 | 353 | 354 | 274,137 |
| 2005/12/14 | 364 | 364 | 352 | 353 | 493,842 |
| 2005/12/13 | 375 | 379 | 362 | 363 | 595,777 |
| 2005/12/12 | 359 | 375 | 351 | 370 | 1,037,167 |
| 2005/12/09 | 362 | 362 | 350 | 354 | 560,149 |
| 2005/12/08 | 369 | 370 | 346 | 357 | 652,188 |
| 2005/12/07 | 374 | 375 | 364 | 371 | 870,904 |
| 2005/12/06 | 385 | 388 | 369 | 374 | 889,707 |
| 2005/12/05 | 386 | 391 | 382 | 386 | 897,624 |
| 2005/12/02 | 388 | 391 | 378 | 381 | 1,135,144 |
| 2005/12/01 | 395 | 396 | 383 | 385 | 1,617,109 |
| 2005/11/30 | 379 | 396 | 369 | 392 | 2,748,294 |
| 2005/11/29 | 381 | 394 | 376 | 378 | 2,531,558 |
| 2005/11/28 | 370 | 385 | 365 | 376 | 1,933,802 |
| 2005/11/25 | 375 | 381 | 358 | 370 | 924,345 |
| 2005/11/24 | 363 | 390 | 353 | 384 | 1,237,079 |
| 2005/11/22 | 346 | 366 | 344 | 361 | 815,482 |
| 2005/11/21 | 347 | 350 | 345 | 346 | 161,315 |
| 2005/11/18 | 348 | 353 | 346 | 346 | 207,829 |
| 2005/11/17 | 355 | 355 | 346 | 349 | 317,682 |
| 2005/11/16 | 354 | 359 | 354 | 354 | 141,522 |
| 2005/11/15 | 360 | 361 | 356 | 359 | 160,325 |
| 2005/11/14 | 358 | 365 | 356 | 360 | 61,359 |
| 2005/11/11 | 353 | 364 | 351 | 358 | 318,672 |
| 2005/11/10 | 362 | 369 | 356 | 356 | 236,529 |
| 2005/11/09 | 355 | 371 | 352 | 366 | 499,780 |
| 2005/11/08 | 348 | 355 | 348 | 351 | 152,408 |
| 2005/11/07 | 358 | 359 | 346 | 348 | 347,372 |
| 2005/11/04 | 370 | 370 | 355 | 360 | 253,354 |
| 2005/11/02 | 356 | 369 | 354 | 368 | 403,783 |
| 2005/11/01 | 356 | 359 | 346 | 354 | 157,356 |
| 2005/10/31 | 355 | 365 | 352 | 357 | 458,214 |
| 2005/10/28 | 349 | 352 | 345 | 349 | 129,646 |
| 2005/10/27 | 349 | 352 | 341 | 348 | 210,798 |
| 2005/10/26 | 354 | 354 | 345 | 348 | 161,315 |
| 2005/10/25 | 345 | 360 | 343 | 354 | 391,907 |
| 2005/10/24 | 361 | 361 | 349 | 353 | 214,757 |
| 2005/10/21 | 366 | 366 | 355 | 359 | 237,519 |
| 2005/10/20 | 369 | 369 | 361 | 361 | 209,809 |
| 2005/10/19 | 372 | 375 | 365 | 370 | 336,485 |
| 2005/10/18 | 373 | 374 | 363 | 367 | 409,721 |
| 2005/10/17 | 372 | 378 | 367 | 369 | 393,886 |
| 2005/10/14 | 379 | 389 | 362 | 362 | 1,020,343 |
| 2005/10/13 | 341 | 383 | 340 | 379 | 1,230,151 |
| 2005/10/12 | 348 | 350 | 336 | 341 | 397,845 |
| 2005/10/11 | 351 | 354 | 343 | 349 | 126,677 |
| 2005/10/07 | 344 | 355 | 338 | 348 | 178,139 |
| 2005/10/06 | 353 | 353 | 346 | 346 | 193,974 |
| 2005/10/05 | 360 | 360 | 353 | 356 | 181,108 |
| 2005/10/04 | 361 | 363 | 355 | 360 | 163,294 |
| 2005/10/03 | 367 | 369 | 355 | 363 | 543,325 |
| 2005/09/30 | 330 | 357 | 326 | 357 | 957,994 |
| 2005/09/29 | 364 | 364 | 333 | 334 | 541,346 |
| 2005/09/28 | 360 | 369 | 346 | 368 | 386,958 |
| 2005/09/27 | 385 | 385 | 354 | 360 | 791,730 |
| 2005/09/26 | 383 | 389 | 375 | 385 | 324,609 |
| 2005/09/22 | 394 | 394 | 380 | 383 | 631,405 |
| 2005/09/21 | 411 | 411 | 396 | 396 | 698,702 |
| 2005/09/20 | 403 | 418 | 394 | 413 | 1,397,404 |
| 2005/09/16 | 409 | 410 | 402 | 402 | 571,036 |
| 2005/09/15 | 410 | 413 | 405 | 408 | 561,139 |
| 2005/09/14 | 410 | 419 | 406 | 410 | 1,475,588 |
| 2005/09/13 | 414 | 415 | 408 | 410 | 711,568 |
| 2005/09/12 | 420 | 426 | 409 | 413 | 1,189,575 |
| 2005/09/09 | 410 | 420 | 407 | 414 | 843,193 |
| 2005/09/08 | 424 | 425 | 405 | 407 | 2,017,923 |
| 2005/09/07 | 404 | 423 | 399 | 417 | 2,680,008 |
| 2005/09/06 | 399 | 402 | 397 | 398 | 255,333 |
| 2005/09/05 | 404 | 404 | 399 | 402 | 455,245 |
| 2005/09/02 | 407 | 407 | 402 | 404 | 540,356 |
| 2005/09/01 | 404 | 410 | 399 | 403 | 1,468,660 |
| 2005/08/31 | 409 | 410 | 402 | 404 | 1,373,652 |
| 2005/08/30 | 414 | 417 | 401 | 406 | 2,968,000 |
| 2005/08/29 | 404 | 416 | 395 | 408 | 2,590,938 |
| 2005/08/26 | 375 | 399 | 375 | 397 | 1,141,082 |
| 2005/08/25 | 377 | 380 | 362 | 374 | 732,351 |
| 2005/08/24 | 383 | 384 | 376 | 378 | 367,165 |
| 2005/08/23 | 382 | 388 | 372 | 379 | 534,418 |
| 2005/08/22 | 390 | 390 | 382 | 382 | 230,591 |
| 2005/08/19 | 398 | 398 | 389 | 392 | 175,170 |
| 2005/08/18 | 397 | 399 | 392 | 394 | 146,470 |
| 2005/08/17 | 390 | 402 | 390 | 394 | 419,617 |
| 2005/08/16 | 390 | 394 | 385 | 390 | 383,000 |
| 2005/08/15 | 390 | 398 | 389 | 398 | 196,943 |
| 2005/08/12 | 399 | 409 | 384 | 395 | 775,896 |
| 2005/08/11 | 403 | 421 | 391 | 397 | 3,147,129 |
| 2005/08/10 | 394 | 413 | 390 | 399 | 1,599,296 |
| 2005/08/09 | 381 | 388 | 379 | 383 | 501,759 |
| 2005/08/08 | 338 | 379 | 338 | 372 | 352,320 |
| 2005/08/05 | 369 | 386 | 359 | 368 | 423,576 |
| 2005/08/04 | 373 | 374 | 345 | 362 | 890,697 |
| 2005/08/03 | 408 | 408 | 368 | 368 | 1,309,324 |
| 2005/08/02 | 406 | 412 | 396 | 405 | 1,579,502 |
| 2005/08/01 | 415 | 428 | 403 | 416 | 7,509,563 |
| 2005/07/29 | 374 | 395 | 370 | 395 | 3,964,590 |
| 2005/07/28 | 359 | 380 | 355 | 370 | 3,352,979 |
| 2005/07/27 | 359 | 359 | 349 | 357 | 715,526 |
| 2005/07/26 | 363 | 365 | 353 | 356 | 602,705 |
| 2005/07/25 | 348 | 361 | 348 | 358 | 1,003,518 |
| 2005/07/22 | 352 | 358 | 347 | 351 | 376,072 |
| 2005/07/21 | 352 | 365 | 350 | 357 | 977,787 |
| 2005/07/20 | 345 | 350 | 337 | 349 | 405,762 |
| 2005/07/19 | 351 | 355 | 334 | 345 | 714,537 |
| 2005/07/15 | 349 | 359 | 349 | 352 | 617,550 |
| 2005/07/14 | 365 | 370 | 350 | 353 | 1,361,776 |
| 2005/07/13 | 349 | 371 | 348 | 367 | 4,371,342 |
| 2005/07/12 | 338 | 354 | 337 | 352 | 989,663 |
| 2005/07/11 | 343 | 343 | 331 | 335 | 306,796 |
| 2005/07/08 | 324 | 340 | 324 | 337 | 490,873 |
| 2005/07/07 | 329 | 336 | 328 | 329 | 346,382 |
| 2005/07/06 | 319 | 328 | 317 | 328 | 261,271 |
| 2005/07/05 | 325 | 326 | 314 | 318 | 451,286 |
| 2005/07/04 | 327 | 333 | 323 | 323 | 338,465 |
| 2005/07/01 | 328 | 334 | 321 | 331 | 543,325 |
| 2005/06/30 | 344 | 344 | 333 | 333 | 637,343 |
| 2005/06/29 | 352 | 352 | 340 | 346 | 1,118,319 |
| 2005/06/28 | 345 | 354 | 342 | 354 | 2,520,672 |
| 2005/06/27 | 327 | 341 | 323 | 340 | 1,349,900 |
| 2005/06/24 | 320 | 327 | 318 | 326 | 220,695 |
| 2005/06/23 | 332 | 332 | 321 | 323 | 491,863 |
| 2005/06/22 | 322 | 330 | 320 | 329 | 752,144 |
| 2005/06/21 | 318 | 322 | 318 | 320 | 235,540 |
| 2005/06/20 | 314 | 325 | 312 | 319 | 581,922 |
| 2005/06/17 | 317 | 319 | 312 | 317 | 332,527 |
| 2005/06/16 | 318 | 322 | 311 | 312 | 289,971 |
| 2005/06/15 | 315 | 315 | 303 | 313 | 263,250 |
| 2005/06/14 | 325 | 325 | 308 | 312 | 543,325 |
| 2005/06/13 | 306 | 331 | 303 | 320 | 1,050,033 |
| 2005/06/10 | 293 | 312 | 293 | 305 | 485,925 |
| 2005/06/09 | 298 | 298 | 287 | 296 | 199,912 |
| 2005/06/08 | 299 | 299 | 288 | 293 | 481,966 |
| 2005/06/07 | 289 | 292 | 284 | 285 | 168,243 |
| 2005/06/06 | 293 | 295 | 291 | 291 | 79,173 |
| 2005/06/03 | 293 | 297 | 286 | 295 | 272,157 |
| 2005/06/02 | 288 | 294 | 283 | 284 | 181,108 |
| 2005/06/01 | 287 | 289 | 282 | 285 | 169,232 |
| 2005/05/31 | 278 | 282 | 277 | 279 | 54,431 |
| 2005/05/30 | 276 | 279 | 270 | 278 | 107,873 |
| 2005/05/27 | 267 | 276 | 266 | 272 | 140,532 |
| 2005/05/26 | 269 | 269 | 256 | 268 | 230,591 |
| 2005/05/25 | 277 | 281 | 263 | 274 | 362,217 |
| 2005/05/24 | 289 | 290 | 273 | 280 | 446,338 |
| 2005/05/23 | 298 | 299 | 287 | 287 | 243,457 |
| 2005/05/20 | 294 | 311 | 293 | 298 | 500,770 |
| 2005/05/19 | 293 | 300 | 288 | 294 | 406,752 |
| 2005/05/18 | 289 | 296 | 284 | 290 | 165,274 |
| 2005/05/17 | 297 | 300 | 284 | 291 | 615,570 |
| 2005/05/16 | 308 | 310 | 301 | 301 | 669,012 |
| 2005/05/13 | 312 | 318 | 306 | 313 | 906,531 |
| 2005/05/12 | 308 | 320 | 308 | 313 | 1,779,414 |
| 2005/05/11 | 288 | 308 | 284 | 305 | 2,492,961 |
| 2005/05/10 | 283 | 287 | 282 | 284 | 681,878 |
| 2005/05/09 | 286 | 288 | 281 | 287 | 207,829 |
| 2005/05/06 | 294 | 294 | 283 | 289 | 360,237 |
| 2005/05/02 | 292 | 292 | 288 | 292 | 128,656 |
| 2005/04/28 | 293 | 298 | 288 | 292 | 358,258 |
| 2005/04/27 | 293 | 296 | 291 | 292 | 181,108 |
| 2005/04/26 | 292 | 294 | 291 | 291 | 137,563 |
| 2005/04/25 | 293 | 295 | 291 | 293 | 257,312 |
| 2005/04/22 | 305 | 307 | 293 | 295 | 418,627 |
| 2005/04/21 | 297 | 298 | 288 | 296 | 327,578 |
| 2005/04/20 | 293 | 304 | 293 | 300 | 723,444 |
| 2005/04/19 | 293 | 313 | 293 | 307 | 548,273 |
| 2005/04/18 | 297 | 300 | 285 | 293 | 404,772 |
| 2005/04/15 | 305 | 308 | 304 | 304 | 272,157 |
| 2005/04/14 | 304 | 315 | 303 | 310 | 342,423 |
| 2005/04/13 | 315 | 318 | 308 | 308 | 359,248 |
| 2005/04/12 | 323 | 324 | 312 | 317 | 383,989 |
| 2005/04/11 | 324 | 324 | 320 | 324 | 241,478 |
| 2005/04/08 | 318 | 329 | 318 | 325 | 391,907 |
| 2005/04/07 | 329 | 332 | 320 | 321 | 514,625 |
| 2005/04/06 | 352 | 353 | 326 | 334 | 1,457,774 |
| 2005/04/05 | 315 | 344 | 315 | 344 | 1,409,280 |
| 2005/04/04 | 315 | 318 | 311 | 315 | 300,858 |
| 2005/04/01 | 313 | 318 | 312 | 316 | 345,392 |
| 2005/03/31 | 319 | 322 | 310 | 313 | 373,103 |
| 2005/03/30 | 326 | 329 | 313 | 318 | 655,157 |
| 2005/03/29 | 328 | 335 | 321 | 332 | 721,464 |
| 2005/03/28 | 331 | 340 | 321 | 326 | 525,511 |
| 2005/03/25 | 328 | 331 | 316 | 324 | 575,984 |
| 2005/03/24 | 340 | 344 | 326 | 328 | 470,090 |
| 2005/03/23 | 332 | 349 | 327 | 341 | 1,295,469 |
| 2005/03/22 | 349 | 349 | 324 | 327 | 956,015 |
| 2005/03/18 | 358 | 358 | 342 | 342 | 877,831 |
| 2005/03/17 | 361 | 372 | 344 | 353 | 2,520,672 |
| 2005/03/16 | 342 | 378 | 336 | 372 | 8,475,475 |
| 2005/03/15 | 323 | 388 | 315 | 336 | 12,359,902 |
| 2005/03/14 | 299 | 332 | 296 | 308 | 3,263,909 |
| 2005/03/11 | 299 | 308 | 297 | 301 | 543,325 |
| 2005/03/10 | 299 | 308 | 297 | 304 | 660,105 |
| 2005/03/09 | 304 | 304 | 290 | 294 | 963,932 |
| 2005/03/08 | 320 | 320 | 300 | 306 | 1,303,386 |
| 2005/03/07 | 335 | 335 | 315 | 318 | 748,185 |
| 2005/03/04 | 332 | 340 | 331 | 335 | 1,050,033 |
| 2005/03/03 | 330 | 340 | 325 | 330 | 651,198 |
| 2005/03/02 | 342 | 342 | 324 | 329 | 888,717 |
| 2005/03/01 | 344 | 345 | 332 | 343 | 692,764 |
| 2005/02/28 | 319 | 347 | 319 | 344 | 1,874,422 |
| 2005/02/25 | 321 | 321 | 317 | 318 | 420,607 |
| 2005/02/24 | 328 | 329 | 321 | 322 | 674,950 |
| 2005/02/23 | 314 | 326 | 312 | 322 | 1,389,487 |
| 2005/02/22 | 323 | 325 | 313 | 314 | 534,418 |
| 2005/02/21 | 319 | 328 | 316 | 318 | 627,446 |
| 2005/02/18 | 319 | 322 | 314 | 320 | 260,281 |
| 2005/02/17 | 326 | 326 | 315 | 321 | 328,568 |
| 2005/02/16 | 323 | 329 | 318 | 322 | 212,778 |
| 2005/02/15 | 340 | 340 | 323 | 330 | 258,302 |
| 2005/02/14 | 343 | 346 | 332 | 340 | 348,361 |
| 2005/02/10 | 349 | 350 | 334 | 341 | 495,821 |
| 2005/02/09 | 321 | 346 | 318 | 344 | 655,157 |
| 2005/02/08 | 316 | 327 | 310 | 312 | 225,643 |
| 2005/02/07 | 328 | 330 | 313 | 321 | 297,889 |
| 2005/02/04 | 354 | 359 | 329 | 333 | 626,457 |
| 2005/02/03 | 349 | 369 | 336 | 344 | 639,322 |
| 2005/02/02 | 351 | 374 | 343 | 344 | 2,393,005 |
| 2005/02/01 | 322 | 356 | 311 | 356 | 5,139,320 |
| 2005/01/31 | 275 | 277 | 271 | 275 | 188,036 |
| 2005/01/28 | 277 | 277 | 268 | 275 | 372,113 |
| 2005/01/27 | 276 | 284 | 273 | 274 | 557,180 |
| 2005/01/26 | 270 | 275 | 268 | 271 | 157,356 |
| 2005/01/25 | 275 | 275 | 269 | 273 | 90,059 |
| 2005/01/24 | 269 | 278 | 268 | 274 | 111,832 |
| 2005/01/21 | 280 | 280 | 274 | 274 | 120,739 |
| 2005/01/20 | 283 | 284 | 279 | 280 | 246,426 |
| 2005/01/19 | 276 | 284 | 276 | 282 | 231,581 |
| 2005/01/18 | 275 | 280 | 270 | 279 | 283,044 |
| 2005/01/17 | 269 | 274 | 266 | 273 | 279,085 |
| 2005/01/14 | 266 | 269 | 260 | 269 | 425,555 |
| 2005/01/13 | 268 | 272 | 262 | 267 | 463,162 |
| 2005/01/12 | 288 | 288 | 270 | 278 | 570,046 |
| 2005/01/11 | 285 | 291 | 280 | 291 | 240,488 |
| 2005/01/07 | 288 | 293 | 280 | 284 | 404,772 |
| 2005/01/06 | 273 | 292 | 271 | 288 | 642,291 |
| 2005/01/05 | 279 | 281 | 274 | 275 | 486,914 |
| 2005/01/04 | 271 | 283 | 270 | 283 | 329,558 |