デ・ウエスタン・セラピテクス研究所(4576)の株価時系列情報
デ・ウエスタン・セラピテクス研究所(4576)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 |
---|---|---|---|---|---|
2010/12/30 | 140 | 141 | 138 | 139 | 13,300 |
2010/12/29 | 139 | 141 | 138 | 139 | 14,400 |
2010/12/28 | 139 | 144 | 137 | 137 | 86,300 |
2010/12/27 | 142 | 144 | 139 | 141 | 49,500 |
2010/12/24 | 143 | 144 | 141 | 143 | 50,200 |
2010/12/22 | 147 | 147 | 141 | 144 | 114,600 |
2010/12/21 | 143 | 151 | 142 | 146 | 236,100 |
2010/12/20 | 142 | 144 | 140 | 143 | 110,900 |
2010/12/17 | 142 | 146 | 142 | 144 | 45,500 |
2010/12/16 | 137 | 148 | 134 | 145 | 438,600 |
2010/12/15 | 144 | 144 | 135 | 140 | 182,000 |
2010/12/14 | 146 | 146 | 143 | 145 | 39,200 |
2010/12/13 | 142 | 145 | 142 | 143 | 40,600 |
2010/12/10 | 150 | 150 | 140 | 144 | 109,600 |
2010/12/09 | 149 | 150 | 142 | 149 | 129,300 |
2010/12/08 | 155 | 155 | 147 | 151 | 91,500 |
2010/12/07 | 154 | 157 | 152 | 155 | 56,000 |
2010/12/06 | 155 | 158 | 149 | 152 | 201,300 |
2010/12/03 | 144 | 151 | 142 | 151 | 123,900 |
2010/12/02 | 139 | 145 | 136 | 140 | 57,200 |
2010/12/01 | 137 | 139 | 135 | 138 | 31,500 |
2010/11/30 | 137 | 138 | 134 | 138 | 45,800 |
2010/11/29 | 130 | 137 | 130 | 136 | 74,300 |
2010/11/26 | 132 | 134 | 129 | 130 | 53,700 |
2010/11/25 | 135 | 135 | 130 | 134 | 62,400 |
2010/11/24 | 134 | 136 | 133 | 135 | 32,900 |
2010/11/22 | 136 | 138 | 135 | 138 | 46,900 |
2010/11/19 | 140 | 140 | 133 | 136 | 75,700 |
2010/11/18 | 137 | 142 | 135 | 139 | 67,300 |
2010/11/17 | 129 | 142 | 129 | 137 | 135,100 |
2010/11/16 | 133 | 134 | 130 | 131 | 27,200 |
2010/11/15 | 128 | 133 | 128 | 133 | 24,300 |
2010/11/12 | 130 | 138 | 125 | 133 | 131,000 |
2010/11/11 | 132 | 138 | 131 | 137 | 49,000 |
2010/11/10 | 136 | 137 | 130 | 133 | 72,900 |
2010/11/09 | 124 | 141 | 124 | 135 | 257,700 |
2010/11/08 | 125 | 125 | 124 | 125 | 12,200 |
2010/11/05 | 126 | 126 | 122 | 125 | 20,800 |
2010/11/04 | 122 | 127 | 122 | 126 | 36,500 |
2010/11/02 | 122 | 124 | 120 | 123 | 52,300 |
2010/11/01 | 123 | 124 | 121 | 123 | 21,000 |
2010/10/29 | 128 | 128 | 121 | 124 | 83,200 |
2010/10/28 | 128 | 134 | 124 | 128 | 53,900 |
2010/10/27 | 133 | 133 | 122 | 129 | 44,900 |
2010/10/26 | 136 | 137 | 128 | 131 | 126,900 |
2010/10/25 | 121 | 156 | 121 | 138 | 988,700 |
2010/10/22 | 121 | 123 | 120 | 122 | 15,400 |
2010/10/21 | 126 | 126 | 121 | 123 | 24,500 |
2010/10/20 | 122 | 125 | 121 | 125 | 20,000 |
2010/10/19 | 121 | 123 | 120 | 121 | 12,600 |
2010/10/18 | 123 | 124 | 121 | 121 | 14,900 |
2010/10/15 | 124 | 126 | 122 | 125 | 12,300 |
2010/10/14 | 130 | 130 | 124 | 127 | 31,500 |
2010/10/13 | 123 | 130 | 121 | 126 | 30,800 |
2010/10/12 | 133 | 133 | 124 | 125 | 24,200 |
2010/10/08 | 131 | 131 | 127 | 130 | 15,800 |
2010/10/07 | 132 | 132 | 127 | 131 | 40,400 |
2010/10/06 | 133 | 133 | 129 | 132 | 20,300 |
2010/10/05 | 131 | 133 | 128 | 131 | 31,700 |
2010/10/04 | 141 | 141 | 132 | 135 | 74,300 |
2010/10/01 | 141 | 144 | 140 | 141 | 56,900 |
2010/09/30 | 146 | 148 | 143 | 144 | 63,600 |
2010/09/29 | 146 | 149 | 144 | 147 | 49,300 |
2010/09/28 | 144 | 160 | 143 | 146 | 240,900 |
2010/09/27 | 147 | 152 | 142 | 147 | 151,000 |
2010/09/24 | 144 | 165 | 143 | 149 | 511,000 |
2010/09/22 | 147 | 147 | 139 | 142 | 108,300 |
2010/09/21 | 148 | 150 | 142 | 145 | 114,500 |
2010/09/17 | 154 | 157 | 152 | 153 | 112,000 |
2010/09/16 | 152 | 168 | 150 | 155 | 439,500 |
2010/09/15 | 162 | 162 | 148 | 149 | 236,700 |
2010/09/14 | 170 | 173 | 161 | 164 | 243,900 |
2010/09/13 | 166 | 166 | 151 | 160 | 227,400 |
2010/09/10 | 166 | 179 | 157 | 160 | 668,000 |
2010/09/09 | 174 | 211 | 159 | 164 | 2,243,000 |
2010/09/08 | 176 | 177 | 158 | 164 | 685,700 |
2010/09/07 | 137 | 185 | 137 | 181 | 2,305,800 |
2010/09/06 | 130 | 139 | 129 | 135 | 85,200 |
2010/09/03 | 141 | 141 | 129 | 131 | 163,600 |
2010/09/02 | 156 | 161 | 139 | 143 | 367,100 |
2010/09/01 | 128 | 176 | 128 | 146 | 633,400 |
2010/08/31 | 132 | 134 | 126 | 128 | 49,200 |
2010/08/30 | 120 | 141 | 115 | 137 | 214,100 |
2010/08/27 | 113 | 117 | 111 | 117 | 20,800 |
2010/08/26 | 111 | 118 | 109 | 115 | 70,700 |
2010/08/25 | 116 | 118 | 112 | 113 | 27,400 |
2010/08/24 | 125 | 125 | 118 | 119 | 37,700 |
2010/08/23 | 129 | 130 | 120 | 127 | 34,200 |
2010/08/20 | 121 | 135 | 121 | 129 | 48,000 |
2010/08/19 | 125 | 130 | 123 | 126 | 28,100 |
2010/08/18 | 123 | 126 | 118 | 124 | 39,900 |
2010/08/17 | 129 | 129 | 120 | 123 | 23,400 |
2010/08/16 | 127 | 127 | 121 | 124 | 23,400 |
2010/08/13 | 121 | 134 | 121 | 132 | 102,800 |
2010/08/12 | 130 | 130 | 124 | 127 | 51,400 |
2010/08/11 | 139 | 139 | 128 | 136 | 78,100 |
2010/08/10 | 144 | 144 | 136 | 140 | 41,100 |
2010/08/09 | 148 | 148 | 144 | 146 | 6,700 |
2010/08/06 | 152 | 152 | 143 | 149 | 49,000 |
2010/08/05 | 155 | 157 | 153 | 156 | 15,700 |
2010/08/04 | 157 | 160 | 155 | 157 | 8,400 |
2010/08/03 | 163 | 165 | 158 | 158 | 13,000 |
2010/08/02 | 160 | 164 | 160 | 164 | 10,500 |
2010/07/30 | 168 | 168 | 157 | 164 | 21,300 |
2010/07/29 | 166 | 168 | 164 | 167 | 12,300 |
2010/07/28 | 163 | 168 | 162 | 167 | 11,900 |
2010/07/27 | 158 | 167 | 158 | 161 | 26,000 |
2010/07/26 | 158 | 159 | 156 | 159 | 15,600 |
2010/07/23 | 156 | 160 | 155 | 156 | 13,700 |
2010/07/22 | 156 | 157 | 152 | 156 | 51,700 |
2010/07/21 | 162 | 167 | 160 | 160 | 27,200 |
2010/07/20 | 165 | 167 | 157 | 165 | 46,400 |
2010/07/16 | 175 | 175 | 170 | 171 | 21,400 |
2010/07/15 | 175 | 178 | 173 | 174 | 17,400 |
2010/07/14 | 173 | 177 | 172 | 174 | 39,200 |
2010/07/13 | 176 | 176 | 171 | 174 | 33,900 |
2010/07/12 | 176 | 178 | 171 | 178 | 19,100 |
2010/07/09 | 176 | 178 | 172 | 175 | 10,500 |
2010/07/08 | 179 | 181 | 174 | 178 | 26,900 |
2010/07/07 | 180 | 185 | 174 | 179 | 36,700 |
2010/07/06 | 181 | 183 | 177 | 182 | 22,700 |
2010/07/05 | 172 | 182 | 170 | 176 | 12,900 |
2010/07/02 | 167 | 172 | 165 | 172 | 32,200 |
2010/07/01 | 170 | 174 | 168 | 172 | 70,600 |
2010/06/30 | 174 | 179 | 172 | 178 | 50,300 |
2010/06/29 | 181 | 182 | 176 | 180 | 34,500 |
2010/06/28 | 194 | 194 | 181 | 183 | 56,900 |
2010/06/25 | 196 | 198 | 185 | 192 | 66,100 |
2010/06/24 | 198 | 199 | 197 | 197 | 9,500 |
2010/06/23 | 200 | 200 | 198 | 199 | 29,700 |
2010/06/22 | 203 | 204 | 199 | 200 | 44,000 |
2010/06/21 | 199 | 205 | 199 | 205 | 18,500 |
2010/06/18 | 207 | 207 | 201 | 203 | 54,000 |
2010/06/17 | 211 | 211 | 207 | 208 | 42,600 |
2010/06/16 | 215 | 215 | 207 | 209 | 63,400 |
2010/06/15 | 220 | 220 | 211 | 215 | 50,100 |
2010/06/14 | 219 | 225 | 215 | 222 | 50,100 |
2010/06/11 | 219 | 225 | 214 | 220 | 97,800 |
2010/06/10 | 208 | 215 | 205 | 215 | 43,400 |
2010/06/09 | 224 | 225 | 208 | 208 | 107,600 |
2010/06/08 | 213 | 228 | 210 | 220 | 130,200 |
2010/06/07 | 229 | 234 | 216 | 219 | 242,500 |
2010/06/04 | 217 | 238 | 216 | 238 | 459,600 |
2010/06/03 | 205 | 215 | 204 | 215 | 137,200 |
2010/06/02 | 199 | 204 | 194 | 202 | 46,700 |
2010/06/01 | 200 | 204 | 198 | 201 | 42,100 |
2010/05/31 | 199 | 204 | 195 | 203 | 34,000 |
2010/05/28 | 200 | 208 | 198 | 203 | 63,100 |
2010/05/27 | 182 | 214 | 181 | 205 | 63,900 |
2010/05/26 | 185 | 193 | 176 | 192 | 90,200 |
2010/05/25 | 193 | 193 | 185 | 185 | 46,500 |
2010/05/24 | 192 | 196 | 192 | 194 | 24,500 |
2010/05/21 | 191 | 195 | 190 | 195 | 67,400 |
2010/05/20 | 196 | 200 | 196 | 200 | 61,800 |
2010/05/19 | 197 | 203 | 191 | 200 | 104,900 |
2010/05/18 | 206 | 208 | 195 | 208 | 117,000 |
2010/05/17 | 217 | 217 | 203 | 209 | 56,900 |
2010/05/14 | 212 | 212 | 207 | 211 | 39,400 |
2010/05/13 | 219 | 220 | 209 | 214 | 69,800 |
2010/05/12 | 218 | 225 | 214 | 214 | 59,800 |
2010/05/11 | 230 | 230 | 217 | 219 | 65,600 |
2010/05/10 | 218 | 234 | 218 | 228 | 50,000 |
2010/05/07 | 211 | 228 | 210 | 218 | 80,900 |
2010/05/06 | 225 | 228 | 221 | 227 | 49,500 |
2010/04/30 | 230 | 233 | 227 | 232 | 78,300 |
2010/04/28 | 227 | 230 | 227 | 228 | 60,500 |
2010/04/27 | 233 | 235 | 227 | 234 | 124,900 |
2010/04/26 | 234 | 236 | 231 | 234 | 89,200 |
2010/04/23 | 231 | 234 | 230 | 232 | 136,300 |
2010/04/22 | 235 | 235 | 229 | 234 | 112,800 |
2010/04/21 | 243 | 243 | 229 | 235 | 302,400 |
2010/04/20 | 260 | 266 | 229 | 251 | 218,300 |
2010/04/19 | 260 | 261 | 256 | 259 | 67,600 |
2010/04/16 | 269 | 270 | 259 | 264 | 171,700 |
2010/04/15 | 261 | 273 | 259 | 272 | 242,300 |
2010/04/14 | 254 | 264 | 254 | 260 | 241,700 |
2010/04/13 | 247 | 258 | 240 | 255 | 294,500 |
2010/04/12 | 250 | 254 | 241 | 245 | 221,500 |
2010/04/09 | 259 | 259 | 247 | 257 | 163,400 |
2010/04/08 | 270 | 272 | 252 | 254 | 228,300 |
2010/04/07 | 280 | 282 | 265 | 273 | 304,000 |
2010/04/06 | 283 | 290 | 270 | 278 | 395,400 |
2010/04/05 | 270 | 282 | 266 | 280 | 374,300 |
2010/04/02 | 271 | 271 | 259 | 267 | 370,600 |
2010/04/01 | 263 | 290 | 256 | 267 | 925,000 |
2010/03/31 | 248 | 264 | 235 | 254 | 523,000 |
2010/03/30 | 235 | 255 | 234 | 254 | 364,700 |
2010/03/29 | 240 | 246 | 229 | 233 | 366,900 |
2010/03/26 | 208 | 236 | 207 | 232 | 481,800 |
2010/03/25 | 211 | 212 | 205 | 206 | 120,900 |
2010/03/24 | 207 | 218 | 206 | 212 | 356,500 |
2010/03/23 | 206 | 207 | 204 | 206 | 65,700 |
2010/03/19 | 204 | 208 | 204 | 206 | 62,000 |
2010/03/18 | 205 | 205 | 203 | 204 | 19,000 |
2010/03/17 | 204 | 206 | 203 | 205 | 54,200 |
2010/03/16 | 206 | 208 | 204 | 206 | 60,400 |
2010/03/15 | 204 | 206 | 204 | 206 | 42,000 |
2010/03/12 | 203 | 206 | 202 | 204 | 56,600 |
2010/03/11 | 205 | 205 | 202 | 204 | 69,500 |
2010/03/10 | 204 | 207 | 204 | 205 | 44,900 |
2010/03/09 | 204 | 206 | 203 | 205 | 48,000 |
2010/03/08 | 206 | 207 | 204 | 204 | 73,600 |
2010/03/05 | 204 | 204 | 202 | 204 | 37,900 |
2010/03/04 | 204 | 204 | 201 | 203 | 62,700 |
2010/03/03 | 205 | 206 | 202 | 205 | 123,300 |
2010/03/02 | 210 | 211 | 200 | 203 | 223,800 |
2010/03/01 | 206 | 215 | 205 | 212 | 121,400 |
2010/02/26 | 205 | 208 | 204 | 205 | 72,500 |
2010/02/25 | 214 | 214 | 205 | 207 | 120,800 |
2010/02/24 | 212 | 216 | 210 | 214 | 38,500 |
2010/02/23 | 211 | 215 | 211 | 213 | 54,900 |
2010/02/22 | 212 | 216 | 210 | 213 | 67,200 |
2010/02/19 | 215 | 217 | 212 | 212 | 63,600 |
2010/02/18 | 215 | 220 | 210 | 215 | 132,800 |
2010/02/17 | 216 | 226 | 215 | 217 | 107,500 |
2010/02/16 | 209 | 227 | 209 | 224 | 183,700 |
2010/02/15 | 213 | 214 | 209 | 211 | 48,400 |
2010/02/12 | 215 | 219 | 208 | 215 | 112,300 |
2010/02/10 | 203 | 223 | 202 | 211 | 186,800 |
2010/02/09 | 203 | 206 | 197 | 200 | 100,900 |
2010/02/08 | 210 | 210 | 204 | 205 | 32,900 |
2010/02/05 | 207 | 213 | 205 | 210 | 75,500 |
2010/02/04 | 226 | 226 | 210 | 215 | 128,000 |
2010/02/03 | 230 | 232 | 225 | 227 | 71,900 |
2010/02/02 | 227 | 231 | 225 | 228 | 50,900 |
2010/02/01 | 228 | 246 | 222 | 227 | 272,100 |
2010/01/29 | 234 | 235 | 224 | 228 | 149,400 |
2010/01/28 | 254 | 254 | 232 | 235 | 181,700 |
2010/01/27 | 234 | 262 | 232 | 244 | 522,100 |
2010/01/26 | 238 | 238 | 223 | 230 | 223,100 |
2010/01/25 | 255 | 255 | 238 | 239 | 223,000 |
2010/01/22 | 261 | 267 | 251 | 255 | 266,100 |
2010/01/21 | 284 | 296 | 265 | 269 | 1,181,300 |
2010/01/20 | 261 | 273 | 254 | 272 | 489,400 |
2010/01/19 | 266 | 274 | 251 | 261 | 534,400 |
2010/01/18 | 310 | 314 | 256 | 262 | 2,177,600 |
2010/01/15 | 208 | 246 | 203 | 246 | 1,199,700 |
2010/01/14 | 206 | 207 | 196 | 196 | 279,900 |
2010/01/13 | 207 | 210 | 206 | 207 | 53,200 |
2010/01/12 | 207 | 210 | 206 | 207 | 77,700 |
2010/01/08 | 208 | 221 | 207 | 211 | 205,400 |
2010/01/07 | 207 | 209 | 206 | 207 | 49,500 |
2010/01/06 | 209 | 212 | 207 | 207 | 74,300 |
2010/01/05 | 211 | 212 | 208 | 210 | 117,300 |
2010/01/04 | 214 | 214 | 209 | 210 | 51,900 |