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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,570 | 1,610 | 1,570 | 1,610 | 1,900 |
| 2013/12/27 | 1,571 | 1,571 | 1,566 | 1,566 | 900 |
| 2013/12/26 | 1,566 | 1,600 | 1,565 | 1,571 | 2,400 |
| 2013/12/25 | 1,601 | 1,601 | 1,552 | 1,570 | 5,800 |
| 2013/12/24 | 1,582 | 1,622 | 1,582 | 1,599 | 2,700 |
| 2013/12/20 | 1,635 | 1,635 | 1,520 | 1,633 | 5,100 |
| 2013/12/19 | 1,621 | 1,621 | 1,605 | 1,615 | 2,700 |
| 2013/12/18 | 1,615 | 1,630 | 1,610 | 1,625 | 1,600 |
| 2013/12/17 | 1,650 | 1,650 | 1,615 | 1,615 | 1,300 |
| 2013/12/16 | 1,604 | 1,680 | 1,604 | 1,620 | 9,100 |
| 2013/12/16 | 1 -> 1.01 分割 | ||||
| 2013/12/13 | 1,567 | 1,609 | 1,567 | 1,608 | 10,352 |
| 2013/12/12 | 1,572 | 1,572 | 1,569 | 1,569 | 299 |
| 2013/12/11 | 1,595 | 1,595 | 1,567 | 1,587 | 597 |
| 2013/12/10 | 1,574 | 1,587 | 1,569 | 1,572 | 1,394 |
| 2013/12/09 | 1,577 | 1,578 | 1,575 | 1,575 | 597 |
| 2013/12/06 | 1,579 | 1,580 | 1,570 | 1,577 | 2,090 |
| 2013/12/05 | 1,578 | 1,597 | 1,577 | 1,577 | 1,294 |
| 2013/12/04 | 1,582 | 1,604 | 1,577 | 1,577 | 3,185 |
| 2013/12/03 | 1,580 | 1,585 | 1,557 | 1,582 | 6,768 |
| 2013/12/02 | 1,588 | 1,607 | 1,558 | 1,593 | 6,868 |
| 2013/11/29 | 1,582 | 1,612 | 1,582 | 1,598 | 3,484 |
| 2013/11/28 | 1,579 | 1,607 | 1,578 | 1,582 | 3,981 |
| 2013/11/27 | 1,604 | 1,607 | 1,587 | 1,587 | 2,986 |
| 2013/11/26 | 1,580 | 1,606 | 1,580 | 1,606 | 1,792 |
| 2013/11/25 | 1,557 | 1,607 | 1,557 | 1,581 | 5,773 |
| 2013/11/22 | 1,611 | 1,611 | 1,540 | 1,577 | 7,664 |
| 2013/11/21 | 1,608 | 1,608 | 1,608 | 1,608 | 199 |
| 2013/11/20 | 1,623 | 1,629 | 1,587 | 1,609 | 3,981 |
| 2013/11/19 | 1,641 | 1,641 | 1,617 | 1,623 | 2,190 |
| 2013/11/18 | 1,665 | 1,665 | 1,634 | 1,637 | 1,194 |
| 2013/11/15 | 1,650 | 1,668 | 1,624 | 1,634 | 2,090 |
| 2013/11/14 | 1,597 | 1,653 | 1,589 | 1,653 | 1,194 |
| 2013/11/13 | 1,616 | 1,616 | 1,597 | 1,597 | 398 |
| 2013/11/12 | 1,578 | 1,698 | 1,578 | 1,616 | 2,687 |
| 2013/11/11 | 1,657 | 1,657 | 1,607 | 1,607 | 1,493 |
| 2013/11/08 | 1,598 | 1,668 | 1,597 | 1,658 | 7,266 |
| 2013/11/07 | 1,605 | 1,607 | 1,597 | 1,607 | 3,185 |
| 2013/11/06 | 1,629 | 1,633 | 1,593 | 1,605 | 5,873 |
| 2013/11/05 | 1,577 | 1,584 | 1,577 | 1,579 | 1,194 |
| 2013/11/01 | 1,633 | 1,650 | 1,583 | 1,583 | 3,981 |
| 2013/10/31 | 1,616 | 1,640 | 1,603 | 1,627 | 3,086 |
| 2013/10/30 | 1,592 | 1,615 | 1,592 | 1,607 | 995 |
| 2013/10/29 | 1,592 | 1,606 | 1,592 | 1,592 | 896 |
| 2013/10/28 | 1,617 | 1,619 | 1,587 | 1,588 | 1,891 |
| 2013/10/25 | 1,586 | 1,603 | 1,586 | 1,587 | 2,588 |
| 2013/10/24 | 1,563 | 1,564 | 1,563 | 1,564 | 597 |
| 2013/10/23 | 1,562 | 1,597 | 1,562 | 1,562 | 3,583 |
| 2013/10/22 | 1,563 | 1,568 | 1,557 | 1,568 | 1,394 |
| 2013/10/21 | 1,575 | 1,580 | 1,544 | 1,563 | 2,488 |
| 2013/10/18 | 1,568 | 1,568 | 1,542 | 1,543 | 1,394 |
| 2013/10/17 | 1,536 | 1,607 | 1,536 | 1,577 | 4,181 |
| 2013/10/16 | 1,557 | 1,587 | 1,529 | 1,529 | 896 |
| 2013/10/15 | 1,595 | 1,595 | 1,507 | 1,522 | 2,389 |
| 2013/10/11 | 1,529 | 1,597 | 1,470 | 1,597 | 4,380 |
| 2013/10/11 | 1 -> 0.99 分割 | ||||
| 2013/10/10 | 1,561 | 1,642 | 1,561 | 1,581 | 5,957 |
| 2013/10/09 | 1,491 | 1,550 | 1,491 | 1,550 | 3,375 |
| 2013/10/08 | 1,477 | 1,531 | 1,433 | 1,511 | 6,552 |
| 2013/10/07 | 1,492 | 1,499 | 1,443 | 1,477 | 5,361 |
| 2013/10/04 | 1,547 | 1,547 | 1,469 | 1,489 | 11,119 |
| 2013/10/03 | 1,627 | 1,627 | 1,484 | 1,511 | 19,955 |
| 2013/10/02 | 1,627 | 1,642 | 1,622 | 1,623 | 3,177 |
| 2013/10/01 | 1,637 | 1,672 | 1,627 | 1,627 | 5,758 |
| 2013/09/30 | 1,648 | 1,662 | 1,632 | 1,662 | 10,424 |
| 2013/09/27 | 1,734 | 1,736 | 1,629 | 1,702 | 21,940 |
| 2013/09/26 | 1,914 | 1,935 | 1,718 | 1,785 | 9,630 |
| 2013/09/26 | 1 -> 0.01 分割 | ||||
| 2013/09/25 | 19 | 21 | 19 | 20 | 1,458,382 |
| 2013/09/24 | 20 | 21 | 19 | 19 | 2,794,652 |
| 2013/09/20 | 20 | 21 | 20 | 20 | 454,689 |
| 2013/09/19 | 21 | 21 | 20 | 20 | 1,813,794 |
| 2013/09/18 | 20 | 21 | 20 | 20 | 933,205 |
| 2013/09/17 | 20 | 21 | 20 | 20 | 403,065 |
| 2013/09/13 | 20 | 21 | 19 | 20 | 422,921 |
| 2013/09/12 | 20 | 21 | 19 | 20 | 374,275 |
| 2013/09/11 | 19 | 21 | 19 | 20 | 2,828,407 |
| 2013/09/10 | 19 | 20 | 19 | 19 | 990,786 |
| 2013/09/09 | 20 | 21 | 19 | 20 | 622,468 |
| 2013/09/06 | 20 | 21 | 19 | 20 | 750,535 |
| 2013/09/05 | 21 | 21 | 20 | 20 | 1,051,345 |
| 2013/09/04 | 20 | 21 | 20 | 21 | 629,417 |
| 2013/09/03 | 20 | 20 | 19 | 20 | 833,928 |
| 2013/09/02 | 20 | 20 | 19 | 19 | 77,436 |
| 2013/08/30 | 20 | 20 | 19 | 20 | 160,829 |
| 2013/08/29 | 20 | 20 | 19 | 20 | 677,070 |
| 2013/08/28 | 20 | 21 | 20 | 20 | 1,037,446 |
| 2013/08/27 | 21 | 22 | 20 | 20 | 1,021,562 |
| 2013/08/26 | 21 | 22 | 21 | 21 | 303,788 |
| 2013/08/23 | 22 | 22 | 21 | 21 | 345,485 |
| 2013/08/22 | 21 | 22 | 20 | 21 | 1,358,112 |
| 2013/08/21 | 22 | 22 | 21 | 21 | 268,048 |
| 2013/08/20 | 23 | 23 | 21 | 22 | 1,171,471 |
| 2013/08/19 | 24 | 25 | 22 | 23 | 4,381,102 |
| 2013/08/16 | 20 | 25 | 20 | 23 | 3,361,525 |
| 2013/08/15 | 20 | 21 | 20 | 20 | 656,222 |
| 2013/08/14 | 20 | 21 | 20 | 20 | 435,827 |
| 2013/08/13 | 20 | 21 | 20 | 20 | 735,644 |
| 2013/08/12 | 21 | 21 | 20 | 20 | 517,234 |
| 2013/08/09 | 22 | 22 | 21 | 21 | 215,431 |
| 2013/08/08 | 21 | 22 | 20 | 21 | 473,552 |
| 2013/08/07 | 21 | 21 | 20 | 21 | 583,750 |
| 2013/08/06 | 21 | 21 | 20 | 21 | 835,914 |
| 2013/08/05 | 21 | 21 | 20 | 21 | 525,176 |
| 2013/08/02 | 20 | 21 | 20 | 20 | 345,485 |
| 2013/08/01 | 21 | 21 | 20 | 21 | 91,335 |
| 2013/07/31 | 20 | 21 | 20 | 20 | 142,959 |
| 2013/07/30 | 21 | 21 | 20 | 21 | 460,646 |
| 2013/07/29 | 21 | 21 | 20 | 21 | 983,837 |
| 2013/07/26 | 22 | 22 | 21 | 21 | 587,721 |
| 2013/07/25 | 22 | 23 | 21 | 22 | 181,677 |
| 2013/07/24 | 23 | 23 | 21 | 22 | 1,124,810 |
| 2013/07/23 | 21 | 23 | 21 | 23 | 1,259,827 |
| 2013/07/22 | 21 | 21 | 20 | 20 | 203,518 |
| 2013/07/19 | 21 | 22 | 20 | 21 | 432,848 |
| 2013/07/18 | 21 | 22 | 20 | 21 | 311,730 |
| 2013/07/17 | 21 | 21 | 20 | 21 | 504,328 |
| 2013/07/16 | 21 | 22 | 21 | 21 | 243,229 |
| 2013/07/12 | 21 | 22 | 20 | 21 | 463,624 |
| 2013/07/11 | 21 | 21 | 20 | 21 | 353,427 |
| 2013/07/10 | 22 | 22 | 20 | 21 | 1,127,789 |
| 2013/07/09 | 21 | 22 | 21 | 21 | 444,762 |
| 2013/07/08 | 21 | 23 | 21 | 21 | 1,057,302 |
| 2013/07/05 | 22 | 22 | 21 | 21 | 1,763,163 |
| 2013/07/04 | 21 | 22 | 20 | 22 | 188,627 |
| 2013/07/03 | 22 | 22 | 20 | 21 | 686,005 |
| 2013/07/02 | 20 | 22 | 20 | 21 | 1,108,926 |
| 2013/07/01 | 21 | 21 | 20 | 20 | 755,499 |
| 2013/06/28 | 19 | 21 | 19 | 20 | 1,104,955 |
| 2013/06/27 | 19 | 20 | 19 | 19 | 439,798 |
| 2013/06/26 | 20 | 20 | 19 | 19 | 166,786 |
| 2013/06/25 | 20 | 20 | 19 | 19 | 320,665 |
| 2013/06/24 | 20 | 21 | 20 | 20 | 855,769 |
| 2013/06/21 | 21 | 21 | 20 | 20 | 477,523 |
| 2013/06/20 | 22 | 22 | 21 | 21 | 323,644 |
| 2013/06/19 | 22 | 22 | 21 | 22 | 394,130 |
| 2013/06/18 | 23 | 23 | 22 | 22 | 186,641 |
| 2013/06/17 | 21 | 23 | 21 | 22 | 554,959 |
| 2013/06/14 | 21 | 22 | 21 | 21 | 396,116 |
| 2013/06/13 | 21 | 22 | 21 | 21 | 281,947 |
| 2013/06/12 | 21 | 22 | 21 | 22 | 114,169 |
| 2013/06/11 | 21 | 22 | 21 | 22 | 335,557 |
| 2013/06/10 | 21 | 22 | 20 | 21 | 1,443,490 |
| 2013/06/07 | 21 | 21 | 18 | 19 | 2,536,532 |
| 2013/06/06 | 24 | 24 | 21 | 22 | 2,290,324 |
| 2013/06/05 | 25 | 25 | 24 | 24 | 1,239,972 |
| 2013/06/04 | 24 | 25 | 23 | 25 | 804,145 |
| 2013/06/03 | 24 | 24 | 23 | 24 | 734,651 |
| 2013/05/31 | 24 | 25 | 24 | 24 | 788,261 |
| 2013/05/30 | 25 | 25 | 24 | 24 | 802,160 |
| 2013/05/29 | 26 | 27 | 25 | 25 | 1,191,326 |
| 2013/05/28 | 24 | 26 | 24 | 26 | 1,471,288 |
| 2013/05/27 | 26 | 26 | 24 | 24 | 1,437,534 |
| 2013/05/24 | 26 | 27 | 25 | 26 | 1,094,034 |
| 2013/05/23 | 28 | 28 | 26 | 26 | 2,026,247 |
| 2013/05/22 | 29 | 29 | 27 | 28 | 2,685,448 |
| 2013/05/21 | 28 | 29 | 28 | 28 | 1,301,524 |
| 2013/05/20 | 29 | 30 | 27 | 29 | 4,560,793 |
| 2013/05/17 | 27 | 30 | 27 | 30 | 2,800,609 |
| 2013/05/16 | 30 | 30 | 26 | 28 | 5,322,249 |
| 2013/05/15 | 33 | 34 | 29 | 31 | 4,655,107 |
| 2013/05/14 | 34 | 34 | 32 | 33 | 2,043,124 |
| 2013/05/13 | 33 | 34 | 32 | 34 | 2,518,662 |
| 2013/05/10 | 33 | 34 | 32 | 32 | 1,435,548 |
| 2013/05/09 | 34 | 35 | 32 | 33 | 3,337,699 |
| 2013/05/08 | 33 | 37 | 32 | 34 | 18,729,632 |
| 2013/05/07 | 30 | 31 | 29 | 31 | 2,622,903 |
| 2013/05/02 | 31 | 31 | 29 | 30 | 1,541,775 |
| 2013/05/01 | 32 | 32 | 30 | 31 | 1,483,201 |
| 2013/04/30 | 30 | 32 | 29 | 32 | 2,724,166 |
| 2013/04/26 | 30 | 30 | 28 | 30 | 1,075,172 |
| 2013/04/25 | 29 | 30 | 28 | 30 | 1,289,611 |
| 2013/04/24 | 31 | 31 | 28 | 29 | 4,794,095 |
| 2013/04/23 | 32 | 32 | 30 | 31 | 1,120,839 |
| 2013/04/22 | 31 | 32 | 30 | 32 | 3,461,795 |
| 2013/04/19 | 32 | 33 | 30 | 32 | 2,709,274 |
| 2013/04/18 | 30 | 33 | 29 | 32 | 4,242,114 |
| 2013/04/17 | 27 | 30 | 27 | 29 | 2,571,279 |
| 2013/04/16 | 27 | 28 | 27 | 27 | 1,659,914 |
| 2013/04/15 | 29 | 29 | 27 | 28 | 1,796,917 |
| 2013/04/12 | 31 | 31 | 27 | 28 | 7,673,133 |
| 2013/04/11 | 29 | 31 | 28 | 30 | 6,385,508 |
| 2013/04/10 | 26 | 28 | 25 | 28 | 5,101,854 |
| 2013/04/09 | 27 | 28 | 25 | 25 | 3,423,077 |
| 2013/04/08 | 24 | 26 | 23 | 26 | 2,209,910 |
| 2013/04/05 | 23 | 24 | 23 | 24 | 1,485,187 |
| 2013/04/04 | 23 | 24 | 22 | 24 | 1,289,611 |
| 2013/04/03 | 23 | 25 | 23 | 23 | 1,979,587 |
| 2013/04/02 | 23 | 23 | 22 | 22 | 910,372 |
| 2013/04/01 | 24 | 24 | 22 | 23 | 1,647,008 |
| 2013/03/29 | 24 | 25 | 23 | 24 | 2,334,006 |
| 2013/03/28 | 26 | 26 | 24 | 25 | 1,371,018 |
| 2013/03/27 | 27 | 28 | 24 | 26 | 5,482,086 |
| 2013/03/26 | 24 | 26 | 24 | 26 | 3,629,574 |
| 2013/03/25 | 23 | 24 | 22 | 24 | 2,626,874 |
| 2013/03/22 | 22 | 23 | 22 | 22 | 742,593 |
| 2013/03/21 | 22 | 23 | 21 | 22 | 322,651 |
| 2013/03/19 | 22 | 23 | 21 | 22 | 730,680 |
| 2013/03/18 | 22 | 23 | 21 | 22 | 694,940 |
| 2013/03/15 | 22 | 23 | 21 | 22 | 413,986 |
| 2013/03/14 | 22 | 23 | 21 | 22 | 1,218,131 |
| 2013/03/13 | 23 | 23 | 22 | 22 | 188,627 |
| 2013/03/12 | 22 | 23 | 22 | 22 | 650,265 |
| 2013/03/11 | 22 | 23 | 21 | 22 | 885,552 |
| 2013/03/08 | 22 | 23 | 21 | 22 | 634,381 |
| 2013/03/07 | 23 | 23 | 22 | 22 | 2,362,797 |
| 2013/03/06 | 22 | 23 | 22 | 22 | 497,379 |
| 2013/03/05 | 22 | 22 | 21 | 22 | 719,760 |
| 2013/03/04 | 22 | 23 | 21 | 22 | 731,673 |
| 2013/03/01 | 22 | 23 | 21 | 22 | 867,683 |
| 2013/02/28 | 22 | 23 | 21 | 22 | 594,670 |
| 2013/02/27 | 22 | 23 | 21 | 23 | 1,434,555 |
| 2013/02/26 | 21 | 22 | 21 | 21 | 472,559 |
| 2013/02/25 | 23 | 23 | 21 | 22 | 1,765,148 |
| 2013/02/22 | 23 | 23 | 21 | 23 | 4,003,848 |
| 2013/02/21 | 23 | 24 | 22 | 23 | 1,287,625 |
| 2013/02/20 | 23 | 24 | 22 | 23 | 1,895,201 |
| 2013/02/19 | 22 | 23 | 21 | 23 | 1,936,898 |
| 2013/02/18 | 20 | 23 | 20 | 22 | 6,530,453 |
| 2013/02/15 | 20 | 21 | 18 | 19 | 7,212,487 |
| 2013/02/14 | 24 | 24 | 20 | 21 | 4,999,599 |
| 2013/02/13 | 27 | 27 | 23 | 25 | 6,544,351 |
| 2013/02/12 | 27 | 29 | 26 | 27 | 3,087,520 |
| 2013/02/08 | 29 | 29 | 26 | 27 | 3,645,458 |
| 2013/02/07 | 31 | 32 | 28 | 29 | 4,839,762 |
| 2013/02/06 | 33 | 34 | 27 | 32 | 11,203,429 |
| 2013/02/05 | 33 | 34 | 32 | 33 | 8,864,459 |
| 2013/02/04 | 32 | 39 | 31 | 36 | 13,070,833 |
| 2013/02/01 | 30 | 33 | 30 | 31 | 8,638,107 |
| 2013/01/31 | 29 | 32 | 28 | 30 | 10,392,335 |
| 2013/01/30 | 26 | 27 | 25 | 26 | 3,190,768 |
| 2013/01/29 | 26 | 27 | 25 | 26 | 4,631,280 |
| 2013/01/28 | 24 | 25 | 24 | 25 | 2,147,365 |
| 2013/01/25 | 26 | 27 | 23 | 23 | 5,019,454 |
| 2013/01/24 | 27 | 27 | 26 | 26 | 1,725,437 |
| 2013/01/23 | 31 | 33 | 26 | 27 | 11,999,632 |
| 2013/01/22 | 22 | 28 | 22 | 28 | 7,540,101 |
| 2013/01/21 | 23 | 24 | 22 | 22 | 2,367,761 |
| 2013/01/18 | 23 | 24 | 22 | 23 | 3,296,995 |
| 2013/01/17 | 23 | 24 | 20 | 21 | 4,378,123 |
| 2013/01/16 | 22 | 23 | 20 | 21 | 3,028,947 |
| 2013/01/15 | 18 | 22 | 18 | 22 | 5,314,307 |
| 2013/01/11 | 18 | 19 | 17 | 18 | 1,558,652 |
| 2013/01/10 | 18 | 19 | 17 | 17 | 3,130,209 |
| 2013/01/09 | 18 | 19 | 17 | 18 | 1,406,758 |
| 2013/01/08 | 17 | 18 | 16 | 18 | 4,024,697 |
| 2013/01/07 | 16 | 17 | 15 | 16 | 986,815 |
| 2013/01/04 | 16 | 17 | 15 | 16 | 1,885,274 |