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 |
---|---|---|---|---|---|
2012/12/28 | 16 | 16 | 15 | 15 | 443,769 |
2012/12/27 | 16 | 16 | 15 | 16 | 195,576 |
2012/12/26 | 15 | 16 | 15 | 16 | 144,945 |
2012/12/25 | 15 | 15 | 14 | 15 | 706,853 |
2012/12/21 | 15 | 15 | 14 | 14 | 426,892 |
2012/12/20 | 15 | 16 | 14 | 15 | 3,230,479 |
2012/12/19 | 14 | 15 | 14 | 14 | 570,844 |
2012/12/18 | 14 | 14 | 14 | 14 | 352,434 |
2012/12/17 | 14 | 15 | 14 | 14 | 105,234 |
2012/12/14 | 15 | 15 | 14 | 14 | 313,716 |
2012/12/13 | 14 | 15 | 14 | 14 | 154,872 |
2012/12/12 | 14 | 15 | 14 | 14 | 230,323 |
2012/12/11 | 14 | 15 | 14 | 14 | 18,863 |
2012/12/10 | 14 | 15 | 14 | 14 | 250,178 |
2012/12/07 | 14 | 15 | 14 | 14 | 110,198 |
2012/12/06 | 14 | 15 | 14 | 14 | 134,024 |
2012/12/05 | 14 | 15 | 14 | 14 | 631,403 |
2012/12/04 | 14 | 14 | 14 | 14 | 207,489 |
2012/12/03 | 14 | 15 | 13 | 14 | 1,061,273 |
2012/11/30 | 15 | 15 | 14 | 14 | 1,637,081 |
2012/11/29 | 14 | 16 | 14 | 15 | 839,885 |
2012/11/28 | 15 | 15 | 14 | 14 | 307,759 |
2012/11/27 | 16 | 16 | 15 | 15 | 90,342 |
2012/11/26 | 15 | 16 | 15 | 15 | 447,740 |
2012/11/22 | 14 | 16 | 14 | 15 | 1,745,293 |
2012/11/21 | 14 | 14 | 14 | 14 | 470,574 |
2012/11/20 | 14 | 15 | 14 | 14 | 218,410 |
2012/11/19 | 14 | 15 | 14 | 14 | 613,533 |
2012/11/16 | 15 | 15 | 14 | 14 | 170,757 |
2012/11/15 | 14 | 15 | 14 | 15 | 758,478 |
2012/11/14 | 14 | 14 | 14 | 14 | 445,755 |
2012/11/13 | 14 | 14 | 13 | 14 | 1,076,165 |
2012/11/12 | 14 | 15 | 14 | 14 | 558,930 |
2012/11/09 | 15 | 15 | 14 | 15 | 383,210 |
2012/11/08 | 14 | 15 | 14 | 14 | 532,126 |
2012/11/07 | 14 | 15 | 14 | 14 | 357,398 |
2012/11/06 | 14 | 15 | 14 | 14 | 349,456 |
2012/11/05 | 15 | 15 | 14 | 14 | 364,347 |
2012/11/02 | 13 | 16 | 13 | 14 | 4,389,044 |
2012/11/01 | 13 | 14 | 13 | 13 | 159,836 |
2012/10/31 | 13 | 13 | 13 | 13 | 66,516 |
2012/10/30 | 13 | 14 | 13 | 13 | 112,183 |
2012/10/29 | 13 | 13 | 12 | 13 | 136,010 |
2012/10/26 | 13 | 13 | 13 | 13 | 189,619 |
2012/10/25 | 13 | 13 | 12 | 13 | 134,024 |
2012/10/24 | 13 | 13 | 12 | 12 | 222,381 |
2012/10/23 | 13 | 13 | 13 | 13 | 141,966 |
2012/10/22 | 13 | 13 | 13 | 13 | 200,540 |
2012/10/19 | 13 | 14 | 13 | 13 | 201,533 |
2012/10/18 | 13 | 13 | 12 | 13 | 336,550 |
2012/10/17 | 13 | 13 | 13 | 13 | 172,742 |
2012/10/16 | 13 | 14 | 12 | 14 | 391,152 |
2012/10/15 | 13 | 13 | 12 | 13 | 298,824 |
2012/10/12 | 13 | 14 | 12 | 13 | 443,769 |
2012/10/11 | 13 | 13 | 13 | 13 | 560,916 |
2012/10/10 | 13 | 14 | 13 | 13 | 689,976 |
2012/10/09 | 13 | 14 | 13 | 13 | 99,277 |
2012/10/05 | 15 | 15 | 13 | 13 | 3,439,954 |
2012/10/04 | 13 | 15 | 13 | 14 | 1,511,991 |
2012/10/03 | 13 | 13 | 12 | 13 | 659,200 |
2012/10/02 | 13 | 14 | 12 | 12 | 996,743 |
2012/10/01 | 13 | 14 | 13 | 13 | 506,314 |
2012/09/28 | 13 | 14 | 13 | 13 | 636,367 |
2012/09/27 | 14 | 14 | 12 | 13 | 3,151,058 |
2012/09/26 | 15 | 15 | 13 | 14 | 3,683,183 |
2012/09/25 | 16 | 19 | 14 | 15 | 15,589,495 |
2012/09/24 | 13 | 14 | 12 | 13 | 149,909 |
2012/09/21 | 13 | 13 | 12 | 13 | 203,518 |
2012/09/20 | 13 | 13 | 13 | 13 | 219,403 |
2012/09/19 | 13 | 14 | 13 | 13 | 274,005 |
2012/09/18 | 13 | 13 | 13 | 13 | 200,540 |
2012/09/14 | 13 | 13 | 13 | 13 | 293,860 |
2012/09/13 | 13 | 13 | 13 | 13 | 114,169 |
2012/09/12 | 13 | 14 | 13 | 13 | 297,832 |
2012/09/11 | 13 | 13 | 13 | 13 | 71,480 |
2012/09/10 | 13 | 13 | 12 | 13 | 86,371 |
2012/09/07 | 13 | 14 | 13 | 13 | 112,183 |
2012/09/06 | 13 | 13 | 12 | 13 | 405,051 |
2012/09/05 | 13 | 14 | 12 | 13 | 1,078,150 |
2012/09/04 | 12 | 13 | 12 | 12 | 27,798 |
2012/09/03 | 12 | 13 | 12 | 13 | 61,552 |
2012/08/31 | 13 | 13 | 12 | 12 | 101,263 |
2012/08/30 | 13 | 13 | 13 | 13 | 170,757 |
2012/08/29 | 13 | 14 | 13 | 13 | 401,080 |
2012/08/28 | 13 | 14 | 12 | 12 | 555,952 |
2012/08/27 | 13 | 13 | 13 | 13 | 446,747 |
2012/08/24 | 14 | 14 | 13 | 13 | 124,096 |
2012/08/23 | 14 | 14 | 13 | 13 | 104,241 |
2012/08/22 | 13 | 14 | 13 | 13 | 190,612 |
2012/08/21 | 13 | 14 | 12 | 13 | 840,878 |
2012/08/20 | 14 | 14 | 13 | 13 | 749,543 |
2012/08/17 | 14 | 15 | 13 | 14 | 216,424 |
2012/08/16 | 14 | 14 | 13 | 14 | 319,673 |
2012/08/15 | 14 | 15 | 14 | 15 | 431,856 |
2012/08/14 | 13 | 16 | 13 | 14 | 2,620,917 |
2012/08/13 | 13 | 14 | 13 | 13 | 573,822 |
2012/08/10 | 14 | 15 | 13 | 14 | 231,316 |
2012/08/09 | 14 | 15 | 14 | 14 | 697,919 |
2012/08/08 | 15 | 15 | 14 | 14 | 559,923 |
2012/08/07 | 15 | 16 | 14 | 15 | 1,854,498 |
2012/08/06 | 13 | 15 | 13 | 14 | 1,325,350 |
2012/08/03 | 14 | 14 | 13 | 13 | 126,082 |
2012/08/02 | 13 | 14 | 12 | 13 | 601,620 |
2012/08/01 | 12 | 13 | 12 | 12 | 122,111 |
2012/07/31 | 12 | 13 | 12 | 12 | 213,446 |
2012/07/30 | 13 | 13 | 12 | 13 | 231,316 |
2012/07/27 | 13 | 14 | 12 | 12 | 461,639 |
2012/07/26 | 13 | 13 | 12 | 13 | 224,366 |
2012/07/25 | 13 | 13 | 13 | 13 | 173,735 |
2012/07/24 | 13 | 14 | 12 | 13 | 478,516 |
2012/07/23 | 13 | 14 | 13 | 13 | 212,453 |
2012/07/20 | 13 | 14 | 13 | 13 | 160,829 |
2012/07/19 | 14 | 14 | 13 | 13 | 289,889 |
2012/07/18 | 14 | 15 | 13 | 14 | 361,369 |
2012/07/17 | 14 | 14 | 14 | 14 | 557,938 |
2012/07/13 | 14 | 15 | 14 | 14 | 342,506 |
2012/07/12 | 15 | 16 | 14 | 15 | 214,439 |
2012/07/11 | 15 | 15 | 14 | 15 | 551,981 |
2012/07/10 | 15 | 16 | 15 | 15 | 321,658 |
2012/07/09 | 15 | 16 | 15 | 15 | 894,487 |
2012/07/06 | 15 | 16 | 15 | 15 | 170,757 |
2012/07/05 | 15 | 16 | 15 | 16 | 318,680 |
2012/07/04 | 16 | 16 | 15 | 15 | 131,046 |
2012/07/03 | 16 | 16 | 15 | 16 | 170,757 |
2012/07/02 | 16 | 17 | 15 | 16 | 734,651 |
2012/06/29 | 16 | 17 | 15 | 16 | 1,260,820 |
2012/06/28 | 16 | 18 | 16 | 16 | 4,351,319 |
2012/06/27 | 15 | 16 | 15 | 15 | 225,359 |
2012/06/26 | 15 | 16 | 15 | 15 | 498,371 |
2012/06/25 | 15 | 16 | 15 | 15 | 339,528 |
2012/06/22 | 15 | 15 | 14 | 15 | 756,492 |
2012/06/21 | 15 | 16 | 15 | 15 | 355,412 |
2012/06/20 | 15 | 16 | 15 | 15 | 251,171 |
2012/06/19 | 15 | 16 | 15 | 15 | 992,772 |
2012/06/18 | 15 | 16 | 14 | 15 | 2,293,303 |
2012/06/15 | 17 | 17 | 15 | 15 | 1,215,153 |
2012/06/14 | 16 | 17 | 15 | 16 | 1,290,603 |
2012/06/13 | 18 | 20 | 16 | 16 | 4,833,806 |
2012/06/12 | 17 | 18 | 16 | 18 | 1,348,184 |
2012/06/11 | 17 | 19 | 16 | 17 | 2,070,922 |
2012/06/11 | 1 -> 0.81 分割 | ||||
2012/06/08 | 15 | 17 | 15 | 16 | 1,474,175 |
2012/06/07 | 15 | 16 | 15 | 15 | 705,901 |
2012/06/06 | 14 | 15 | 14 | 14 | 978,163 |
2012/06/05 | 13 | 17 | 13 | 14 | 3,175,069 |
2012/06/04 | 13 | 14 | 13 | 13 | 803,915 |
2012/06/01 | 14 | 15 | 13 | 14 | 617,787 |
2012/05/31 | 14 | 15 | 14 | 14 | 433,639 |
2012/05/30 | 15 | 16 | 14 | 15 | 374,236 |
2012/05/29 | 15 | 16 | 14 | 15 | 386,117 |
2012/05/28 | 16 | 16 | 14 | 15 | 1,080,137 |
2012/05/25 | 16 | 17 | 15 | 16 | 367,306 |
2012/05/24 | 15 | 16 | 15 | 16 | 649,469 |
2012/05/23 | 17 | 17 | 15 | 16 | 1,193,992 |
2012/05/22 | 15 | 17 | 15 | 17 | 5,067,043 |
2012/05/21 | 16 | 16 | 15 | 15 | 1,557,338 |
2012/05/18 | 16 | 16 | 15 | 16 | 1,389,031 |
2012/05/17 | 16 | 17 | 15 | 17 | 1,732,576 |
2012/05/16 | 18 | 18 | 16 | 16 | 3,110,717 |
2012/05/15 | 20 | 20 | 17 | 18 | 2,886,967 |
2012/05/14 | 24 | 25 | 19 | 20 | 4,162,143 |
2012/05/11 | 25 | 26 | 24 | 24 | 954,402 |
2012/05/10 | 28 | 28 | 24 | 26 | 2,419,666 |
2012/05/09 | 33 | 33 | 27 | 28 | 3,915,622 |
2012/05/08 | 40 | 41 | 34 | 36 | 1,725,646 |
2012/05/07 | 33 | 39 | 33 | 39 | 3,269,124 |
2012/05/02 | 31 | 34 | 30 | 33 | 1,482,095 |
2012/05/01 | 29 | 31 | 28 | 31 | 602,936 |
2012/04/27 | 30 | 30 | 28 | 28 | 459,380 |
2012/04/26 | 31 | 32 | 30 | 30 | 512,843 |
2012/04/25 | 29 | 33 | 29 | 31 | 1,381,111 |
2012/04/24 | 30 | 30 | 28 | 29 | 355,426 |
2012/04/23 | 30 | 31 | 29 | 30 | 503,932 |
2012/04/20 | 31 | 32 | 30 | 31 | 897,969 |
2012/04/19 | 35 | 37 | 30 | 32 | 4,547,270 |
2012/04/18 | 28 | 48 | 28 | 34 | 16,223,843 |
2012/04/17 | 25 | 26 | 24 | 25 | 87,124 |
2012/04/16 | 24 | 26 | 23 | 24 | 583,136 |
2012/04/13 | 24 | 24 | 23 | 24 | 110,885 |
2012/04/12 | 25 | 25 | 24 | 24 | 147,516 |
2012/04/11 | 25 | 26 | 25 | 25 | 195,039 |
2012/04/10 | 24 | 26 | 24 | 25 | 265,332 |
2012/04/09 | 23 | 24 | 23 | 24 | 334,635 |
2012/04/06 | 23 | 24 | 21 | 22 | 251,471 |
2012/04/05 | 20 | 25 | 20 | 22 | 1,022,715 |
2012/04/04 | 21 | 21 | 20 | 20 | 145,536 |
2012/04/03 | 22 | 22 | 21 | 21 | 133,656 |
2012/04/02 | 23 | 23 | 21 | 22 | 70,293 |
2012/03/30 | 23 | 23 | 22 | 23 | 100,984 |
2012/03/29 | 23 | 23 | 21 | 22 | 292,063 |
2012/03/28 | 25 | 28 | 22 | 23 | 1,714,755 |
2012/03/28 | 1 -> 1.53 分割 | ||||
2012/03/27 | 26 | 27 | 25 | 26 | 185,067 |
2012/03/26 | 26 | 26 | 25 | 25 | 113,811 |
2012/03/23 | 27 | 27 | 26 | 26 | 190,015 |
2012/03/22 | 27 | 28 | 26 | 26 | 198,922 |
2012/03/21 | 27 | 28 | 27 | 27 | 45,525 |
2012/03/19 | 28 | 29 | 27 | 27 | 212,778 |
2012/03/16 | 29 | 30 | 28 | 28 | 73,235 |
2012/03/15 | 29 | 29 | 28 | 29 | 105,894 |
2012/03/14 | 30 | 30 | 28 | 28 | 270,178 |
2012/03/13 | 28 | 30 | 28 | 28 | 617,550 |
2012/03/12 | 27 | 28 | 27 | 27 | 105,894 |
2012/03/09 | 27 | 28 | 26 | 28 | 273,147 |
2012/03/08 | 27 | 28 | 27 | 27 | 75,214 |
2012/03/07 | 27 | 28 | 26 | 27 | 301,847 |
2012/03/06 | 30 | 30 | 27 | 28 | 457,224 |
2012/03/05 | 29 | 29 | 28 | 29 | 197,933 |
2012/03/02 | 30 | 30 | 28 | 29 | 617,550 |
2012/03/01 | 31 | 31 | 30 | 31 | 172,201 |
2012/02/29 | 32 | 32 | 30 | 31 | 603,694 |
2012/02/28 | 32 | 32 | 30 | 30 | 1,032,219 |
2012/02/27 | 32 | 34 | 30 | 34 | 538,377 |
2012/02/24 | 33 | 33 | 31 | 31 | 860,017 |
2012/02/23 | 29 | 34 | 29 | 33 | 2,116,889 |
2012/02/22 | 28 | 30 | 27 | 29 | 515,614 |
2012/02/21 | 26 | 30 | 26 | 29 | 2,424,675 |
2012/02/20 | 25 | 26 | 25 | 25 | 121,729 |
2012/02/17 | 25 | 26 | 24 | 25 | 189,026 |
2012/02/16 | 25 | 26 | 25 | 26 | 157,356 |
2012/02/15 | 25 | 26 | 25 | 26 | 120,739 |
2012/02/14 | 26 | 26 | 25 | 25 | 232,571 |
2012/02/13 | 27 | 27 | 24 | 25 | 972,839 |
2012/02/10 | 26 | 36 | 26 | 28 | 5,110,620 |
2012/02/09 | 26 | 28 | 26 | 28 | 223,664 |
2012/02/08 | 27 | 28 | 26 | 26 | 287,992 |
2012/02/07 | 25 | 28 | 24 | 28 | 1,126,237 |
2012/02/06 | 25 | 26 | 24 | 25 | 97,977 |
2012/02/03 | 25 | 25 | 24 | 25 | 72,245 |
2012/02/02 | 24 | 26 | 24 | 25 | 306,796 |
2012/02/01 | 24 | 25 | 24 | 24 | 135,584 |
2012/01/31 | 24 | 25 | 23 | 25 | 40,576 |
2012/01/30 | 24 | 25 | 24 | 24 | 218,716 |
2012/01/27 | 23 | 24 | 22 | 24 | 203,871 |
2012/01/26 | 23 | 24 | 23 | 23 | 136,574 |
2012/01/25 | 23 | 24 | 22 | 23 | 194,964 |
2012/01/24 | 23 | 24 | 22 | 24 | 109,853 |
2012/01/23 | 23 | 24 | 22 | 23 | 229,602 |
2012/01/20 | 22 | 26 | 22 | 23 | 1,224,213 |
2012/01/19 | 21 | 22 | 21 | 21 | 58,390 |
2012/01/18 | 21 | 22 | 20 | 21 | 34,638 |
2012/01/17 | 21 | 22 | 21 | 21 | 14,845 |
2012/01/16 | 21 | 21 | 21 | 21 | 48,493 |
2012/01/13 | 21 | 22 | 21 | 21 | 32,659 |
2012/01/12 | 21 | 21 | 21 | 21 | 38,597 |
2012/01/11 | 21 | 22 | 21 | 21 | 18,804 |
2012/01/10 | 22 | 22 | 21 | 21 | 51,462 |
2012/01/06 | 21 | 22 | 21 | 22 | 25,731 |
2012/01/05 | 22 | 22 | 21 | 21 | 53,442 |
2012/01/04 | 21 | 22 | 21 | 21 | 78,183 |