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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,431 | 1,450 | 1,420 | 1,450 | 600 |
| 2014/12/29 | 1,411 | 1,449 | 1,411 | 1,449 | 500 |
| 2014/12/26 | 1,412 | 1,412 | 1,401 | 1,405 | 400 |
| 2014/12/25 | 1,419 | 1,419 | 1,409 | 1,409 | 1,300 |
| 2014/12/24 | 1,433 | 1,433 | 1,402 | 1,402 | 5,300 |
| 2014/12/22 | 1,429 | 1,448 | 1,425 | 1,448 | 1,000 |
| 2014/12/19 | 1,431 | 1,468 | 1,425 | 1,425 | 1,400 |
| 2014/12/18 | 1,432 | 1,439 | 1,430 | 1,430 | 900 |
| 2014/12/17 | 1,435 | 1,435 | 1,430 | 1,432 | 2,500 |
| 2014/12/16 | 1,453 | 1,453 | 1,442 | 1,442 | 2,400 |
| 2014/12/15 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2014/12/12 | 1,462 | 1,472 | 1,462 | 1,472 | 300 |
| 2014/12/11 | 1,460 | 1,483 | 1,456 | 1,456 | 1,300 |
| 2014/12/10 | 1,466 | 1,466 | 1,460 | 1,460 | 300 |
| 2014/12/09 | 1,475 | 1,475 | 1,470 | 1,470 | 800 |
| 2014/12/08 | 1,470 | 1,475 | 1,470 | 1,475 | 600 |
| 2014/12/05 | 1,470 | 1,470 | 1,465 | 1,470 | 900 |
| 2014/12/04 | 1,487 | 1,487 | 1,458 | 1,462 | 800 |
| 2014/12/03 | 1,468 | 1,485 | 1,450 | 1,458 | 3,400 |
| 2014/12/02 | 1,475 | 1,476 | 1,475 | 1,476 | 400 |
| 2014/12/01 | 1,470 | 1,495 | 1,470 | 1,495 | 1,100 |
| 2014/11/28 | 1,470 | 1,470 | 1,468 | 1,468 | 500 |
| 2014/11/27 | 1,478 | 1,478 | 1,470 | 1,470 | 900 |
| 2014/11/26 | 1,481 | 1,481 | 1,475 | 1,478 | 3,100 |
| 2014/11/25 | 1,490 | 1,490 | 1,480 | 1,480 | 600 |
| 2014/11/21 | 1,492 | 1,492 | 1,481 | 1,481 | 500 |
| 2014/11/20 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2014/11/19 | 1,473 | 1,478 | 1,473 | 1,475 | 700 |
| 2014/11/18 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2014/11/17 | 1,480 | 1,481 | 1,480 | 1,481 | 200 |
| 2014/11/14 | 1,481 | 1,481 | 1,471 | 1,471 | 1,100 |
| 2014/11/13 | 1,530 | 1,534 | 1,491 | 1,491 | 500 |
| 2014/11/12 | 1,469 | 1,585 | 1,469 | 1,585 | 1,400 |
| 2014/11/11 | 1,467 | 1,467 | 1,467 | 1,467 | 100 |
| 2014/11/10 | 1,465 | 1,467 | 1,465 | 1,467 | 600 |
| 2014/11/07 | 1,490 | 1,500 | 1,475 | 1,480 | 2,700 |
| 2014/11/06 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2014/11/05 | 1,468 | 1,468 | 1,466 | 1,466 | 900 |
| 2014/11/04 | 1,479 | 1,500 | 1,466 | 1,500 | 600 |
| 2014/10/31 | 1,478 | 1,478 | 1,459 | 1,459 | 300 |
| 2014/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2014/10/28 | 1,469 | 1,500 | 1,469 | 1,500 | 300 |
| 2014/10/27 | 1,500 | 1,500 | 1,498 | 1,499 | 2,400 |
| 2014/10/24 | 1,461 | 1,521 | 1,461 | 1,521 | 900 |
| 2014/10/23 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
| 2014/10/21 | 1,466 | 1,467 | 1,466 | 1,466 | 600 |
| 2014/10/20 | 1,460 | 1,465 | 1,460 | 1,465 | 4,900 |
| 2014/10/17 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2014/10/16 | 1,480 | 1,490 | 1,480 | 1,480 | 1,600 |
| 2014/10/15 | 1,484 | 1,490 | 1,482 | 1,490 | 1,800 |
| 2014/10/14 | 1,490 | 1,500 | 1,490 | 1,490 | 900 |
| 2014/10/10 | 1,535 | 1,535 | 1,506 | 1,509 | 2,000 |
| 2014/10/09 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2014/10/08 | 1,537 | 1,541 | 1,537 | 1,541 | 10,300 |
| 2014/10/07 | 1,611 | 1,611 | 1,611 | 1,611 | 1,300 |
| 2014/10/06 | 1,568 | 1,568 | 1,531 | 1,531 | 200 |
| 2014/10/03 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2014/10/02 | 1,535 | 1,559 | 1,535 | 1,559 | 600 |
| 2014/09/30 | 1,590 | 1,593 | 1,540 | 1,540 | 1,000 |
| 2014/09/29 | 1,550 | 1,550 | 1,550 | 1,550 | 800 |
| 2014/09/26 | 1,535 | 1,550 | 1,535 | 1,550 | 800 |
| 2014/09/25 | 1,533 | 1,571 | 1,533 | 1,535 | 600 |
| 2014/09/24 | 1,570 | 1,570 | 1,530 | 1,531 | 2,500 |
| 2014/09/22 | 1,570 | 1,570 | 1,570 | 1,570 | 400 |
| 2014/09/19 | 1,531 | 1,535 | 1,531 | 1,535 | 700 |
| 2014/09/18 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
| 2014/09/17 | 1,560 | 1,578 | 1,540 | 1,540 | 2,200 |
| 2014/09/16 | 1,540 | 1,540 | 1,535 | 1,535 | 400 |
| 2014/09/12 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2014/09/11 | 1,553 | 1,553 | 1,550 | 1,550 | 700 |
| 2014/09/10 | 1,551 | 1,555 | 1,551 | 1,555 | 300 |
| 2014/09/09 | 1,553 | 1,553 | 1,553 | 1,553 | 100 |
| 2014/09/08 | 1,587 | 1,587 | 1,553 | 1,553 | 400 |
| 2014/09/04 | 1,556 | 1,556 | 1,550 | 1,550 | 400 |
| 2014/09/03 | 1,560 | 1,590 | 1,560 | 1,590 | 1,900 |
| 2014/09/02 | 1,556 | 1,560 | 1,556 | 1,560 | 1,000 |
| 2014/09/01 | 1,553 | 1,553 | 1,553 | 1,553 | 400 |
| 2014/08/29 | 1,535 | 1,535 | 1,513 | 1,513 | 1,400 |
| 2014/08/28 | 1,532 | 1,535 | 1,532 | 1,535 | 600 |
| 2014/08/27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,900 |
| 2014/08/25 | 1,565 | 1,570 | 1,565 | 1,570 | 300 |
| 2014/08/22 | 1,545 | 1,585 | 1,545 | 1,585 | 400 |
| 2014/08/21 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2014/08/20 | 1,559 | 1,559 | 1,559 | 1,559 | 100 |
| 2014/08/19 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2014/08/18 | 1,557 | 1,560 | 1,556 | 1,560 | 400 |
| 2014/08/14 | 1,568 | 1,591 | 1,568 | 1,591 | 200 |
| 2014/08/13 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2014/08/12 | 1,527 | 1,530 | 1,526 | 1,530 | 600 |
| 2014/08/11 | 1,560 | 1,560 | 1,530 | 1,530 | 1,500 |
| 2014/08/08 | 1,555 | 1,560 | 1,555 | 1,560 | 500 |
| 2014/08/07 | 1,555 | 1,556 | 1,555 | 1,555 | 1,100 |
| 2014/08/06 | 1,565 | 1,567 | 1,555 | 1,555 | 1,000 |
| 2014/08/05 | 1,579 | 1,600 | 1,579 | 1,600 | 1,100 |
| 2014/08/04 | 1,565 | 1,621 | 1,565 | 1,619 | 1,200 |
| 2014/08/01 | 1,570 | 1,571 | 1,565 | 1,565 | 1,600 |
| 2014/07/31 | 1,570 | 1,570 | 1,570 | 1,570 | 800 |
| 2014/07/30 | 1,572 | 1,574 | 1,571 | 1,574 | 400 |
| 2014/07/29 | 1,585 | 1,585 | 1,580 | 1,580 | 200 |
| 2014/07/28 | 1,627 | 1,627 | 1,585 | 1,585 | 500 |
| 2014/07/25 | 1,629 | 1,629 | 1,629 | 1,629 | 1,200 |
| 2014/07/24 | 1,598 | 1,638 | 1,597 | 1,638 | 4,500 |
| 2014/07/22 | 1,593 | 1,593 | 1,593 | 1,593 | 300 |
| 2014/07/18 | 1,566 | 1,566 | 1,553 | 1,553 | 200 |
| 2014/07/17 | 1,572 | 1,574 | 1,566 | 1,566 | 700 |
| 2014/07/16 | 1,580 | 1,585 | 1,580 | 1,585 | 400 |
| 2014/07/15 | 1,582 | 1,582 | 1,582 | 1,582 | 200 |
| 2014/07/14 | 1,583 | 1,585 | 1,580 | 1,580 | 1,100 |
| 2014/07/11 | 1,580 | 1,580 | 1,577 | 1,578 | 800 |
| 2014/07/10 | 1,545 | 1,585 | 1,545 | 1,585 | 600 |
| 2014/07/09 | 1,570 | 1,570 | 1,545 | 1,545 | 500 |
| 2014/07/08 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2014/07/07 | 1,594 | 1,594 | 1,590 | 1,590 | 600 |
| 2014/07/04 | 1,604 | 1,629 | 1,604 | 1,629 | 900 |
| 2014/07/02 | 1,590 | 1,608 | 1,561 | 1,608 | 1,700 |
| 2014/07/01 | 1,545 | 1,599 | 1,545 | 1,598 | 700 |
| 2014/06/30 | 1,573 | 1,585 | 1,536 | 1,585 | 800 |
| 2014/06/27 | 1,565 | 1,565 | 1,565 | 1,565 | 700 |
| 2014/06/26 | 1,560 | 1,599 | 1,560 | 1,563 | 300 |
| 2014/06/25 | 1,555 | 1,556 | 1,555 | 1,556 | 400 |
| 2014/06/24 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2014/06/23 | 1,551 | 1,551 | 1,526 | 1,540 | 1,700 |
| 2014/06/20 | 1,628 | 1,630 | 1,495 | 1,525 | 3,100 |
| 2014/06/19 | 1,600 | 1,636 | 1,600 | 1,629 | 3,800 |
| 2014/06/18 | 1,555 | 1,580 | 1,553 | 1,580 | 400 |
| 2014/06/16 | 1,600 | 1,605 | 1,590 | 1,603 | 5,400 |
| 2014/06/13 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
| 2014/06/12 | 1,637 | 1,637 | 1,600 | 1,600 | 3,200 |
| 2014/06/11 | 1,636 | 1,637 | 1,636 | 1,637 | 2,400 |
| 2014/06/10 | 1,635 | 1,635 | 1,626 | 1,630 | 1,300 |
| 2014/06/09 | 1,625 | 1,633 | 1,625 | 1,626 | 3,600 |
| 2014/06/06 | 1,609 | 1,610 | 1,600 | 1,600 | 3,300 |
| 2014/06/05 | 1,605 | 1,609 | 1,590 | 1,590 | 1,500 |
| 2014/06/04 | 1,561 | 1,605 | 1,561 | 1,605 | 2,600 |
| 2014/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2014/06/02 | 1,577 | 1,600 | 1,520 | 1,600 | 6,100 |
| 2014/05/30 | 1,568 | 1,580 | 1,568 | 1,579 | 1,900 |
| 2014/05/29 | 1,500 | 1,540 | 1,500 | 1,540 | 400 |
| 2014/05/28 | 1,470 | 1,560 | 1,470 | 1,508 | 2,200 |
| 2014/05/27 | 1,460 | 1,520 | 1,400 | 1,470 | 4,600 |
| 2014/05/26 | 1,520 | 1,578 | 1,496 | 1,500 | 3,400 |
| 2014/05/23 | 1,569 | 1,580 | 1,489 | 1,540 | 2,800 |
| 2014/05/22 | 1,480 | 1,590 | 1,440 | 1,580 | 5,500 |
| 2014/05/21 | 1,430 | 1,470 | 1,430 | 1,470 | 1,800 |
| 2014/05/20 | 1,368 | 1,460 | 1,368 | 1,454 | 1,300 |
| 2014/05/19 | 1,420 | 1,420 | 1,366 | 1,366 | 900 |
| 2014/05/16 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
| 2014/05/15 | 1,464 | 1,464 | 1,450 | 1,450 | 200 |
| 2014/05/13 | 1,454 | 1,460 | 1,400 | 1,420 | 900 |
| 2014/05/12 | 1,480 | 1,490 | 1,455 | 1,484 | 1,100 |
| 2014/05/09 | 1,441 | 1,464 | 1,412 | 1,412 | 1,500 |
| 2014/05/08 | 1,422 | 1,422 | 1,411 | 1,411 | 2,100 |
| 2014/05/07 | 1,410 | 1,416 | 1,404 | 1,416 | 500 |
| 2014/05/02 | 1,450 | 1,450 | 1,440 | 1,440 | 600 |
| 2014/05/01 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2014/04/30 | 1,450 | 1,450 | 1,418 | 1,418 | 400 |
| 2014/04/28 | 1,406 | 1,451 | 1,406 | 1,450 | 1,300 |
| 2014/04/25 | 1,406 | 1,406 | 1,406 | 1,406 | 100 |
| 2014/04/24 | 1,398 | 1,449 | 1,398 | 1,449 | 800 |
| 2014/04/23 | 1,379 | 1,398 | 1,379 | 1,398 | 700 |
| 2014/04/22 | 1,367 | 1,369 | 1,367 | 1,369 | 400 |
| 2014/04/21 | 1,366 | 1,397 | 1,366 | 1,397 | 500 |
| 2014/04/18 | 1,373 | 1,373 | 1,361 | 1,361 | 200 |
| 2014/04/17 | 1,380 | 1,413 | 1,380 | 1,390 | 800 |
| 2014/04/16 | 1,399 | 1,399 | 1,398 | 1,398 | 300 |
| 2014/04/15 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2014/04/14 | 1,449 | 1,449 | 1,355 | 1,355 | 3,000 |
| 2014/04/11 | 1,416 | 1,416 | 1,416 | 1,416 | 700 |
| 2014/04/10 | 1,440 | 1,460 | 1,420 | 1,460 | 500 |
| 2014/04/09 | 1,421 | 1,421 | 1,421 | 1,421 | 400 |
| 2014/04/07 | 1,426 | 1,426 | 1,426 | 1,426 | 200 |
| 2014/04/04 | 1,490 | 1,490 | 1,480 | 1,480 | 300 |
| 2014/04/03 | 1,470 | 1,480 | 1,470 | 1,480 | 200 |
| 2014/04/02 | 1,477 | 1,480 | 1,477 | 1,480 | 200 |
| 2014/04/01 | 1,430 | 1,477 | 1,430 | 1,477 | 300 |
| 2014/03/31 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2014/03/28 | 1,420 | 1,480 | 1,420 | 1,480 | 200 |
| 2014/03/27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2014/03/26 | 1,430 | 1,444 | 1,430 | 1,444 | 500 |
| 2014/03/25 | 1,420 | 1,430 | 1,400 | 1,400 | 1,200 |
| 2014/03/24 | 1,480 | 1,480 | 1,450 | 1,450 | 1,700 |
| 2014/03/20 | 1,461 | 1,461 | 1,450 | 1,450 | 1,100 |
| 2014/03/19 | 1,461 | 1,480 | 1,460 | 1,460 | 2,800 |
| 2014/03/18 | 1,455 | 1,460 | 1,451 | 1,460 | 900 |
| 2014/03/17 | 1,456 | 1,457 | 1,454 | 1,454 | 1,000 |
| 2014/03/14 | 1,480 | 1,484 | 1,450 | 1,450 | 1,700 |
| 2014/03/13 | 1,511 | 1,512 | 1,493 | 1,500 | 5,200 |
| 2014/03/12 | 1,515 | 1,515 | 1,512 | 1,515 | 700 |
| 2014/03/11 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2014/03/10 | 1,545 | 1,545 | 1,543 | 1,543 | 1,100 |
| 2014/03/07 | 1,517 | 1,517 | 1,501 | 1,505 | 1,800 |
| 2014/03/06 | 1,529 | 1,529 | 1,526 | 1,526 | 600 |
| 2014/03/05 | 1,515 | 1,515 | 1,505 | 1,506 | 400 |
| 2014/03/04 | 1,502 | 1,507 | 1,499 | 1,507 | 2,200 |
| 2014/03/03 | 1,525 | 1,529 | 1,512 | 1,529 | 600 |
| 2014/02/28 | 1,531 | 1,531 | 1,527 | 1,527 | 900 |
| 2014/02/27 | 1,538 | 1,550 | 1,531 | 1,531 | 1,300 |
| 2014/02/26 | 1,536 | 1,538 | 1,536 | 1,538 | 300 |
| 2014/02/25 | 1,550 | 1,550 | 1,538 | 1,538 | 300 |
| 2014/02/24 | 1,536 | 1,536 | 1,536 | 1,536 | 200 |
| 2014/02/21 | 1,551 | 1,551 | 1,550 | 1,550 | 300 |
| 2014/02/20 | 1,540 | 1,578 | 1,537 | 1,537 | 900 |
| 2014/02/19 | 1,538 | 1,540 | 1,538 | 1,540 | 200 |
| 2014/02/18 | 1,535 | 1,590 | 1,535 | 1,550 | 1,000 |
| 2014/02/17 | 1,649 | 1,649 | 1,550 | 1,550 | 1,600 |
| 2014/02/14 | 1,562 | 1,562 | 1,530 | 1,530 | 1,700 |
| 2014/02/13 | 1,590 | 1,590 | 1,550 | 1,566 | 1,300 |
| 2014/02/12 | 1,601 | 1,610 | 1,601 | 1,608 | 800 |
| 2014/02/10 | 1,616 | 1,626 | 1,565 | 1,609 | 4,200 |
| 2014/02/07 | 1,610 | 1,639 | 1,610 | 1,620 | 3,400 |
| 2014/02/06 | 1,601 | 1,629 | 1,601 | 1,601 | 5,100 |
| 2014/02/05 | 1,629 | 1,629 | 1,560 | 1,587 | 3,400 |
| 2014/02/04 | 1,581 | 1,581 | 1,500 | 1,510 | 8,900 |
| 2014/02/03 | 1,722 | 1,722 | 1,700 | 1,700 | 2,000 |
| 2014/01/31 | 1,762 | 1,762 | 1,761 | 1,761 | 2,600 |
| 2014/01/30 | 1,840 | 1,840 | 1,761 | 1,765 | 1,800 |
| 2014/01/29 | 1,800 | 1,870 | 1,800 | 1,865 | 1,300 |
| 2014/01/28 | 1,740 | 1,800 | 1,740 | 1,800 | 900 |
| 2014/01/27 | 1,756 | 1,760 | 1,740 | 1,760 | 2,200 |
| 2014/01/24 | 1,758 | 1,838 | 1,756 | 1,764 | 2,700 |
| 2014/01/23 | 1,819 | 1,839 | 1,801 | 1,810 | 1,000 |
| 2014/01/22 | 1,850 | 1,860 | 1,816 | 1,818 | 3,000 |
| 2014/01/21 | 1,820 | 1,850 | 1,800 | 1,816 | 1,400 |
| 2014/01/20 | 1,838 | 1,838 | 1,740 | 1,791 | 5,600 |
| 2014/01/17 | 1,987 | 2,000 | 1,819 | 1,838 | 12,300 |
| 2014/01/16 | 1,736 | 1,977 | 1,736 | 1,977 | 10,600 |
| 2014/01/15 | 1,660 | 1,737 | 1,660 | 1,736 | 5,200 |
| 2014/01/14 | 1,655 | 1,670 | 1,616 | 1,660 | 2,100 |
| 2014/01/10 | 1,614 | 1,620 | 1,612 | 1,615 | 900 |
| 2014/01/09 | 1,663 | 1,667 | 1,612 | 1,612 | 2,300 |
| 2014/01/08 | 1,610 | 1,650 | 1,610 | 1,630 | 2,900 |
| 2014/01/07 | 1,583 | 1,601 | 1,583 | 1,601 | 1,000 |
| 2014/01/06 | 1,608 | 1,619 | 1,600 | 1,615 | 6,400 |