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 |
|---|---|---|---|---|---|
| 2006/12/29 | 177 | 191 | 174 | 191 | 296,899 |
| 2006/12/28 | 185 | 185 | 174 | 174 | 178,139 |
| 2006/12/27 | 179 | 185 | 179 | 183 | 361,227 |
| 2006/12/26 | 170 | 178 | 167 | 178 | 301,847 |
| 2006/12/25 | 167 | 180 | 163 | 173 | 604,684 |
| 2006/12/22 | 161 | 182 | 159 | 181 | 640,312 |
| 2006/12/21 | 152 | 159 | 152 | 159 | 185,067 |
| 2006/12/20 | 152 | 154 | 150 | 152 | 106,884 |
| 2006/12/19 | 153 | 153 | 149 | 150 | 53,442 |
| 2006/12/18 | 153 | 154 | 149 | 154 | 83,132 |
| 2006/12/15 | 156 | 156 | 152 | 154 | 95,008 |
| 2006/12/14 | 157 | 159 | 155 | 158 | 74,225 |
| 2006/12/13 | 159 | 161 | 156 | 159 | 76,204 |
| 2006/12/12 | 159 | 161 | 157 | 160 | 70,266 |
| 2006/12/11 | 158 | 162 | 156 | 160 | 92,039 |
| 2006/12/08 | 157 | 162 | 157 | 158 | 88,080 |
| 2006/12/07 | 159 | 161 | 155 | 159 | 55,421 |
| 2006/12/06 | 157 | 159 | 156 | 159 | 41,566 |
| 2006/12/05 | 161 | 162 | 157 | 161 | 36,618 |
| 2006/12/04 | 163 | 163 | 156 | 160 | 35,628 |
| 2006/12/01 | 163 | 166 | 154 | 160 | 123,708 |
| 2006/11/30 | 167 | 167 | 162 | 166 | 49,483 |
| 2006/11/29 | 167 | 169 | 164 | 167 | 138,553 |
| 2006/11/28 | 155 | 164 | 154 | 163 | 80,163 |
| 2006/11/27 | 157 | 161 | 157 | 160 | 50,473 |
| 2006/11/24 | 157 | 158 | 151 | 154 | 51,462 |
| 2006/11/22 | 136 | 156 | 136 | 156 | 108,863 |
| 2006/11/21 | 140 | 147 | 126 | 147 | 216,736 |
| 2006/11/20 | 158 | 159 | 136 | 151 | 86,101 |
| 2006/11/17 | 160 | 164 | 158 | 163 | 51,462 |
| 2006/11/16 | 162 | 167 | 160 | 167 | 40,576 |
| 2006/11/15 | 165 | 167 | 164 | 167 | 59,380 |
| 2006/11/14 | 161 | 167 | 159 | 165 | 90,059 |
| 2006/11/13 | 154 | 162 | 150 | 161 | 68,287 |
| 2006/11/10 | 157 | 160 | 154 | 155 | 63,338 |
| 2006/11/09 | 158 | 160 | 154 | 159 | 47,504 |
| 2006/11/08 | 166 | 166 | 158 | 159 | 59,380 |
| 2006/11/07 | 165 | 167 | 159 | 159 | 130,636 |
| 2006/11/06 | 167 | 167 | 163 | 163 | 48,493 |
| 2006/11/02 | 168 | 171 | 162 | 168 | 71,256 |
| 2006/11/01 | 166 | 168 | 166 | 168 | 37,607 |
| 2006/10/31 | 165 | 167 | 162 | 167 | 82,142 |
| 2006/10/30 | 170 | 170 | 164 | 165 | 79,173 |
| 2006/10/27 | 172 | 174 | 170 | 170 | 55,421 |
| 2006/10/26 | 170 | 170 | 168 | 170 | 17,814 |
| 2006/10/25 | 170 | 170 | 167 | 170 | 49,483 |
| 2006/10/24 | 171 | 173 | 167 | 170 | 146,470 |
| 2006/10/23 | 173 | 183 | 171 | 172 | 706,619 |
| 2006/10/20 | 179 | 180 | 174 | 177 | 130,636 |
| 2006/10/19 | 179 | 182 | 178 | 178 | 108,863 |
| 2006/10/18 | 173 | 183 | 173 | 182 | 323,620 |
| 2006/10/17 | 172 | 178 | 170 | 177 | 253,354 |
| 2006/10/16 | 166 | 172 | 162 | 172 | 179,129 |
| 2006/10/13 | 163 | 169 | 162 | 165 | 128,656 |
| 2006/10/12 | 161 | 169 | 158 | 163 | 88,080 |
| 2006/10/11 | 167 | 170 | 155 | 166 | 234,550 |
| 2006/10/10 | 177 | 177 | 171 | 171 | 123,708 |
| 2006/10/06 | 184 | 185 | 177 | 180 | 217,726 |
| 2006/10/05 | 193 | 205 | 185 | 185 | 1,216,296 |
| 2006/10/04 | 189 | 195 | 188 | 195 | 371,124 |
| 2006/10/03 | 197 | 197 | 186 | 190 | 435,452 |
| 2006/10/02 | 200 | 201 | 192 | 200 | 132,615 |
| 2006/09/29 | 197 | 200 | 193 | 198 | 501,759 |
| 2006/09/28 | 190 | 196 | 190 | 195 | 80,163 |
| 2006/09/27 | 190 | 192 | 187 | 189 | 134,594 |
| 2006/09/26 | 200 | 200 | 187 | 189 | 205,850 |
| 2006/09/25 | 205 | 205 | 197 | 201 | 62,349 |
| 2006/09/22 | 203 | 207 | 198 | 207 | 165,274 |
| 2006/09/21 | 210 | 210 | 202 | 207 | 116,780 |
| 2006/09/20 | 211 | 221 | 206 | 210 | 1,402,353 |
| 2006/09/19 | 200 | 213 | 200 | 211 | 583,901 |
| 2006/09/15 | 193 | 206 | 193 | 199 | 255,333 |
| 2006/09/14 | 196 | 198 | 194 | 194 | 105,894 |
| 2006/09/13 | 201 | 203 | 196 | 197 | 176,160 |
| 2006/09/12 | 203 | 204 | 199 | 201 | 229,602 |
| 2006/09/11 | 203 | 209 | 198 | 203 | 554,211 |
| 2006/09/08 | 187 | 208 | 187 | 208 | 1,691,334 |
| 2006/09/07 | 189 | 194 | 187 | 194 | 199,912 |
| 2006/09/06 | 194 | 197 | 189 | 193 | 263,250 |
| 2006/09/05 | 198 | 199 | 194 | 195 | 133,605 |
| 2006/09/04 | 205 | 207 | 192 | 197 | 400,814 |
| 2006/09/01 | 208 | 212 | 202 | 203 | 394,876 |
| 2006/08/31 | 203 | 218 | 202 | 210 | 1,385,528 |
| 2006/08/30 | 212 | 215 | 201 | 205 | 765,010 |
| 2006/08/29 | 212 | 228 | 204 | 211 | 3,750,823 |
| 2006/08/28 | 178 | 229 | 170 | 222 | 7,603,581 |
| 2006/08/25 | 192 | 195 | 177 | 179 | 300,858 |
| 2006/08/24 | 186 | 192 | 182 | 191 | 227,623 |
| 2006/08/23 | 178 | 189 | 176 | 186 | 287,002 |
| 2006/08/22 | 174 | 196 | 174 | 183 | 1,656,696 |
| 2006/08/21 | 166 | 174 | 166 | 174 | 408,731 |
| 2006/08/18 | 163 | 174 | 163 | 170 | 494,832 |
| 2006/08/17 | 167 | 169 | 160 | 162 | 181,108 |
| 2006/08/16 | 176 | 176 | 162 | 166 | 481,966 |
| 2006/08/15 | 157 | 192 | 157 | 171 | 2,394,985 |
| 2006/08/14 | 152 | 159 | 152 | 155 | 72,245 |
| 2006/08/11 | 155 | 156 | 149 | 152 | 70,266 |
| 2006/08/10 | 155 | 156 | 152 | 155 | 45,525 |
| 2006/08/09 | 152 | 154 | 151 | 153 | 53,442 |
| 2006/08/08 | 157 | 159 | 156 | 156 | 38,597 |
| 2006/08/07 | 162 | 162 | 156 | 157 | 56,411 |
| 2006/08/04 | 163 | 163 | 157 | 160 | 38,597 |
| 2006/08/03 | 164 | 164 | 161 | 163 | 34,638 |
| 2006/08/02 | 166 | 166 | 162 | 164 | 49,483 |
| 2006/08/01 | 167 | 167 | 156 | 166 | 72,245 |
| 2006/07/31 | 163 | 166 | 158 | 160 | 110,842 |
| 2006/07/28 | 157 | 167 | 154 | 166 | 223,664 |
| 2006/07/27 | 147 | 155 | 144 | 153 | 230,591 |
| 2006/07/26 | 157 | 158 | 153 | 153 | 39,587 |
| 2006/07/25 | 155 | 156 | 153 | 155 | 85,111 |
| 2006/07/24 | 150 | 158 | 150 | 150 | 172,201 |
| 2006/07/21 | 154 | 156 | 152 | 153 | 60,369 |
| 2006/07/20 | 149 | 161 | 149 | 159 | 241,478 |
| 2006/07/19 | 167 | 167 | 150 | 152 | 227,623 |
| 2006/07/18 | 172 | 172 | 141 | 152 | 288,982 |
| 2006/07/14 | 174 | 183 | 172 | 172 | 151,418 |
| 2006/07/13 | 180 | 183 | 174 | 180 | 200,902 |
| 2006/07/12 | 171 | 197 | 168 | 183 | 1,136,133 |
| 2006/07/11 | 172 | 172 | 167 | 171 | 165,274 |
| 2006/07/10 | 168 | 171 | 164 | 170 | 106,884 |
| 2006/07/07 | 179 | 179 | 169 | 171 | 74,225 |
| 2006/07/06 | 177 | 179 | 173 | 175 | 152,408 |
| 2006/07/05 | 183 | 184 | 175 | 179 | 589,839 |
| 2006/07/04 | 192 | 200 | 184 | 188 | 1,662,634 |
| 2006/07/03 | 157 | 202 | 155 | 197 | 5,738,067 |
| 2006/06/30 | 154 | 158 | 153 | 156 | 179,129 |
| 2006/06/29 | 154 | 155 | 149 | 153 | 91,049 |
| 2006/06/28 | 147 | 151 | 146 | 149 | 69,276 |
| 2006/06/27 | 151 | 151 | 147 | 148 | 147,460 |
| 2006/06/26 | 150 | 154 | 149 | 151 | 214,757 |
| 2006/06/23 | 159 | 159 | 154 | 155 | 131,625 |
| 2006/06/22 | 158 | 161 | 155 | 157 | 145,480 |
| 2006/06/21 | 159 | 159 | 154 | 156 | 63,338 |
| 2006/06/20 | 159 | 165 | 157 | 160 | 185,067 |
| 2006/06/19 | 162 | 164 | 161 | 164 | 191,995 |
| 2006/06/16 | 165 | 166 | 160 | 162 | 399,824 |
| 2006/06/15 | 166 | 168 | 160 | 160 | 357,268 |
| 2006/06/14 | 162 | 167 | 159 | 164 | 375,082 |
| 2006/06/13 | 158 | 168 | 154 | 162 | 862,986 |
| 2006/06/12 | 140 | 160 | 140 | 160 | 632,395 |
| 2006/06/09 | 140 | 148 | 137 | 144 | 653,178 |
| 2006/06/08 | 151 | 151 | 127 | 135 | 986,694 |
| 2006/06/07 | 166 | 169 | 152 | 154 | 1,398,394 |
| 2006/06/06 | 162 | 183 | 161 | 164 | 6,247,743 |
| 2006/06/05 | 140 | 181 | 126 | 172 | 9,442,376 |
| 2006/06/02 | 122 | 137 | 107 | 135 | 5,629,204 |
| 2006/06/01 | 188 | 197 | 157 | 158 | 505,718 |
| 2006/05/31 | 206 | 206 | 192 | 192 | 235,540 |
| 2006/05/30 | 207 | 212 | 194 | 211 | 223,664 |
| 2006/05/29 | 218 | 224 | 215 | 217 | 133,605 |
| 2006/05/26 | 227 | 230 | 217 | 219 | 172,201 |
| 2006/05/25 | 232 | 234 | 228 | 228 | 162,305 |
| 2006/05/24 | 217 | 235 | 217 | 227 | 100,946 |
| 2006/05/23 | 223 | 225 | 219 | 222 | 108,863 |
| 2006/05/22 | 214 | 239 | 214 | 223 | 228,612 |
| 2006/05/19 | 205 | 227 | 204 | 218 | 193,974 |
| 2006/05/18 | 202 | 221 | 202 | 215 | 161,315 |
| 2006/05/17 | 232 | 234 | 222 | 222 | 258,302 |
| 2006/05/16 | 253 | 253 | 223 | 224 | 129,646 |
| 2006/05/15 | 245 | 246 | 238 | 241 | 83,132 |
| 2006/05/12 | 247 | 250 | 245 | 247 | 52,452 |
| 2006/05/11 | 255 | 256 | 248 | 252 | 100,946 |
| 2006/05/10 | 253 | 258 | 251 | 251 | 79,173 |
| 2006/05/09 | 258 | 260 | 253 | 253 | 52,452 |
| 2006/05/08 | 253 | 256 | 253 | 256 | 29,690 |
| 2006/05/02 | 248 | 260 | 248 | 253 | 77,194 |
| 2006/05/01 | 248 | 250 | 248 | 248 | 139,542 |
| 2006/04/28 | 251 | 254 | 249 | 251 | 75,214 |
| 2006/04/27 | 247 | 251 | 246 | 248 | 118,760 |
| 2006/04/26 | 249 | 254 | 249 | 251 | 105,894 |
| 2006/04/25 | 233 | 254 | 233 | 248 | 124,698 |
| 2006/04/24 | 251 | 251 | 235 | 238 | 200,902 |
| 2006/04/21 | 262 | 262 | 246 | 251 | 294,920 |
| 2006/04/20 | 262 | 267 | 256 | 260 | 59,380 |
| 2006/04/19 | 271 | 271 | 266 | 266 | 49,483 |
| 2006/04/18 | 266 | 272 | 263 | 271 | 62,349 |
| 2006/04/17 | 276 | 278 | 254 | 265 | 192,984 |
| 2006/04/14 | 276 | 276 | 271 | 275 | 132,615 |
| 2006/04/13 | 284 | 284 | 277 | 279 | 154,387 |
| 2006/04/12 | 283 | 285 | 279 | 279 | 91,049 |
| 2006/04/11 | 285 | 285 | 280 | 282 | 54,431 |
| 2006/04/10 | 284 | 285 | 279 | 285 | 49,483 |
| 2006/04/07 | 284 | 285 | 281 | 285 | 51,462 |
| 2006/04/06 | 284 | 284 | 279 | 283 | 122,718 |
| 2006/04/05 | 285 | 287 | 283 | 284 | 109,853 |
| 2006/04/04 | 289 | 291 | 286 | 290 | 153,398 |
| 2006/04/03 | 292 | 293 | 285 | 291 | 138,553 |
| 2006/03/31 | 294 | 294 | 289 | 293 | 166,263 |
| 2006/03/30 | 292 | 293 | 287 | 293 | 315,703 |
| 2006/03/29 | 285 | 292 | 285 | 291 | 297,889 |
| 2006/03/28 | 290 | 292 | 285 | 287 | 135,584 |
| 2006/03/27 | 278 | 293 | 277 | 286 | 449,307 |
| 2006/03/24 | 278 | 282 | 274 | 279 | 127,667 |
| 2006/03/23 | 292 | 293 | 277 | 281 | 212,778 |
| 2006/03/22 | 282 | 291 | 282 | 285 | 262,261 |
| 2006/03/20 | 281 | 284 | 278 | 281 | 277,106 |
| 2006/03/17 | 270 | 277 | 269 | 277 | 100,946 |
| 2006/03/16 | 285 | 285 | 267 | 273 | 180,119 |
| 2006/03/15 | 285 | 291 | 284 | 288 | 157,356 |
| 2006/03/14 | 296 | 299 | 283 | 286 | 672,971 |
| 2006/03/13 | 276 | 295 | 273 | 292 | 582,912 |
| 2006/03/10 | 263 | 281 | 263 | 281 | 553,222 |
| 2006/03/09 | 271 | 272 | 265 | 266 | 209,809 |
| 2006/03/08 | 244 | 264 | 243 | 264 | 263,250 |
| 2006/03/07 | 252 | 253 | 243 | 253 | 143,501 |
| 2006/03/06 | 248 | 254 | 248 | 248 | 125,687 |
| 2006/03/03 | 257 | 259 | 250 | 252 | 128,656 |
| 2006/03/02 | 268 | 269 | 259 | 267 | 206,840 |
| 2006/03/01 | 272 | 274 | 265 | 274 | 229,602 |
| 2006/02/28 | 273 | 275 | 271 | 275 | 261,271 |
| 2006/02/27 | 277 | 279 | 264 | 274 | 319,661 |
| 2006/02/24 | 278 | 279 | 274 | 276 | 160,325 |
| 2006/02/23 | 274 | 280 | 268 | 277 | 394,876 |
| 2006/02/22 | 283 | 285 | 273 | 280 | 615,570 |
| 2006/02/21 | 233 | 267 | 233 | 267 | 461,183 |
| 2006/02/20 | 226 | 244 | 222 | 243 | 800,637 |
| 2006/02/17 | 248 | 254 | 222 | 236 | 2,394,985 |
| 2006/02/16 | 243 | 248 | 232 | 243 | 329,558 |
| 2006/02/15 | 251 | 252 | 243 | 243 | 498,790 |
| 2006/02/14 | 236 | 247 | 200 | 243 | 1,571,585 |
| 2006/02/13 | 265 | 265 | 244 | 247 | 738,289 |
| 2006/02/10 | 264 | 268 | 254 | 263 | 466,131 |
| 2006/02/09 | 273 | 273 | 253 | 260 | 594,788 |
| 2006/02/08 | 271 | 273 | 266 | 269 | 258,302 |
| 2006/02/07 | 278 | 278 | 273 | 273 | 230,591 |
| 2006/02/06 | 280 | 280 | 273 | 277 | 218,716 |
| 2006/02/03 | 281 | 285 | 276 | 278 | 159,336 |
| 2006/02/02 | 283 | 287 | 277 | 281 | 322,630 |
| 2006/02/01 | 291 | 294 | 285 | 286 | 447,328 |
| 2006/01/31 | 301 | 302 | 288 | 291 | 703,650 |
| 2006/01/30 | 298 | 306 | 298 | 301 | 857,048 |
| 2006/01/27 | 279 | 292 | 279 | 291 | 711,568 |
| 2006/01/26 | 270 | 276 | 269 | 275 | 537,387 |
| 2006/01/25 | 273 | 278 | 270 | 270 | 581,922 |
| 2006/01/24 | 259 | 273 | 259 | 266 | 957,004 |
| 2006/01/23 | 248 | 267 | 243 | 252 | 1,703,210 |
| 2006/01/20 | 300 | 308 | 278 | 283 | 1,315,262 |
| 2006/01/19 | 266 | 298 | 266 | 288 | 1,854,629 |
| 2006/01/18 | 328 | 328 | 251 | 261 | 4,029,908 |
| 2006/01/17 | 345 | 347 | 329 | 331 | 796,679 |
| 2006/01/16 | 351 | 352 | 346 | 348 | 430,503 |
| 2006/01/13 | 345 | 359 | 344 | 356 | 861,997 |
| 2006/01/12 | 344 | 346 | 340 | 343 | 475,038 |
| 2006/01/11 | 342 | 345 | 340 | 342 | 366,175 |
| 2006/01/10 | 346 | 352 | 341 | 341 | 913,459 |
| 2006/01/06 | 350 | 352 | 341 | 344 | 758,082 |
| 2006/01/05 | 358 | 358 | 350 | 353 | 275,126 |
| 2006/01/04 | 354 | 356 | 353 | 353 | 221,685 |