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 |
---|---|---|---|---|---|
2011/12/30 | 117 | 117 | 112 | 114 | 61,100 |
2011/12/29 | 114 | 117 | 111 | 116 | 92,300 |
2011/12/28 | 119 | 120 | 114 | 115 | 159,500 |
2011/12/27 | 119 | 120 | 115 | 118 | 98,200 |
2011/12/26 | 121 | 123 | 118 | 120 | 152,500 |
2011/12/22 | 117 | 130 | 117 | 120 | 296,900 |
2011/12/21 | 118 | 120 | 115 | 117 | 79,500 |
2011/12/20 | 114 | 118 | 112 | 116 | 106,400 |
2011/12/19 | 118 | 120 | 113 | 115 | 107,600 |
2011/12/16 | 119 | 120 | 115 | 117 | 120,500 |
2011/12/15 | 124 | 124 | 119 | 119 | 102,200 |
2011/12/14 | 125 | 126 | 123 | 125 | 88,800 |
2011/12/13 | 125 | 126 | 124 | 126 | 81,100 |
2011/12/12 | 126 | 128 | 124 | 126 | 73,300 |
2011/12/09 | 127 | 127 | 121 | 125 | 158,100 |
2011/12/08 | 130 | 131 | 125 | 128 | 145,400 |
2011/12/07 | 129 | 132 | 128 | 131 | 123,800 |
2011/12/06 | 139 | 139 | 128 | 128 | 331,100 |
2011/12/05 | 147 | 147 | 136 | 141 | 415,700 |
2011/12/02 | 135 | 148 | 130 | 145 | 898,900 |
2011/12/01 | 130 | 153 | 130 | 139 | 2,307,500 |
2011/11/30 | 113 | 153 | 113 | 123 | 1,517,300 |
2011/11/29 | 110 | 127 | 110 | 114 | 267,200 |
2011/11/28 | 105 | 110 | 105 | 110 | 68,600 |
2011/11/25 | 108 | 110 | 108 | 108 | 66,300 |
2011/11/24 | 109 | 111 | 109 | 110 | 48,700 |
2011/11/22 | 110 | 112 | 108 | 111 | 80,200 |
2011/11/21 | 110 | 113 | 109 | 110 | 105,900 |
2011/11/18 | 112 | 120 | 112 | 117 | 72,800 |
2011/11/17 | 116 | 120 | 114 | 117 | 57,900 |
2011/11/16 | 122 | 123 | 114 | 119 | 103,200 |
2011/11/15 | 124 | 124 | 122 | 123 | 24,200 |
2011/11/14 | 122 | 125 | 121 | 125 | 60,100 |
2011/11/11 | 123 | 126 | 121 | 123 | 82,700 |
2011/11/10 | 124 | 124 | 120 | 123 | 54,400 |
2011/11/09 | 125 | 127 | 122 | 126 | 114,600 |
2011/11/08 | 125 | 125 | 120 | 123 | 104,000 |
2011/11/07 | 129 | 129 | 125 | 127 | 42,400 |
2011/11/04 | 126 | 128 | 126 | 128 | 35,400 |
2011/11/02 | 125 | 127 | 123 | 124 | 93,800 |
2011/11/01 | 134 | 134 | 129 | 129 | 118,900 |
2011/10/31 | 129 | 135 | 127 | 135 | 184,500 |
2011/10/28 | 125 | 127 | 124 | 127 | 76,400 |
2011/10/27 | 122 | 126 | 121 | 125 | 87,200 |
2011/10/26 | 123 | 124 | 122 | 122 | 42,400 |
2011/10/25 | 124 | 125 | 121 | 124 | 58,100 |
2011/10/24 | 123 | 125 | 122 | 124 | 84,800 |
2011/10/21 | 122 | 123 | 121 | 122 | 78,900 |
2011/10/20 | 121 | 125 | 121 | 122 | 85,100 |
2011/10/19 | 123 | 124 | 120 | 120 | 87,100 |
2011/10/18 | 122 | 126 | 120 | 122 | 135,800 |
2011/10/17 | 130 | 131 | 123 | 125 | 133,200 |
2011/10/14 | 129 | 134 | 124 | 129 | 297,000 |
2011/10/13 | 126 | 149 | 126 | 138 | 1,156,200 |
2011/10/12 | 120 | 126 | 119 | 126 | 65,500 |
2011/10/11 | 119 | 128 | 116 | 123 | 224,000 |
2011/10/07 | 114 | 119 | 114 | 119 | 99,100 |
2011/10/06 | 114 | 120 | 112 | 114 | 104,500 |
2011/10/05 | 117 | 118 | 110 | 111 | 131,500 |
2011/10/04 | 118 | 119 | 115 | 115 | 122,800 |
2011/10/03 | 119 | 124 | 119 | 121 | 84,500 |
2011/09/30 | 122 | 129 | 121 | 123 | 117,600 |
2011/09/29 | 116 | 122 | 115 | 121 | 86,200 |
2011/09/28 | 120 | 123 | 116 | 121 | 120,100 |
2011/09/27 | 129 | 133 | 114 | 120 | 466,100 |
2011/09/26 | 125 | 129 | 107 | 109 | 435,300 |
2011/09/22 | 136 | 137 | 130 | 134 | 215,800 |
2011/09/21 | 141 | 143 | 138 | 139 | 120,000 |
2011/09/20 | 148 | 148 | 142 | 142 | 199,800 |
2011/09/16 | 150 | 151 | 145 | 148 | 363,600 |
2011/09/15 | 153 | 156 | 152 | 153 | 161,100 |
2011/09/14 | 158 | 158 | 152 | 153 | 218,100 |
2011/09/13 | 163 | 166 | 156 | 159 | 292,000 |
2011/09/12 | 159 | 160 | 154 | 159 | 317,100 |
2011/09/09 | 163 | 180 | 162 | 162 | 1,568,200 |
2011/09/08 | 157 | 164 | 155 | 163 | 256,900 |
2011/09/07 | 153 | 157 | 153 | 157 | 90,700 |
2011/09/06 | 154 | 158 | 151 | 153 | 180,000 |
2011/09/05 | 156 | 158 | 154 | 154 | 98,100 |
2011/09/02 | 158 | 159 | 156 | 159 | 99,500 |
2011/09/01 | 161 | 162 | 158 | 158 | 84,700 |
2011/08/31 | 160 | 161 | 157 | 161 | 147,100 |
2011/08/30 | 165 | 165 | 161 | 161 | 233,500 |
2011/08/29 | 156 | 166 | 155 | 164 | 355,200 |
2011/08/26 | 156 | 157 | 152 | 156 | 114,000 |
2011/08/25 | 154 | 155 | 150 | 155 | 154,100 |
2011/08/24 | 154 | 162 | 152 | 154 | 228,400 |
2011/08/23 | 152 | 155 | 150 | 154 | 112,400 |
2011/08/22 | 158 | 159 | 150 | 151 | 245,900 |
2011/08/19 | 156 | 163 | 155 | 158 | 216,500 |
2011/08/18 | 165 | 171 | 161 | 163 | 657,100 |
2011/08/17 | 164 | 170 | 161 | 169 | 586,800 |
2011/08/16 | 164 | 166 | 159 | 160 | 284,100 |
2011/08/15 | 164 | 168 | 161 | 163 | 337,800 |
2011/08/12 | 169 | 176 | 158 | 160 | 873,600 |
2011/08/11 | 168 | 179 | 165 | 174 | 479,200 |
2011/08/10 | 183 | 188 | 172 | 176 | 758,200 |
2011/08/09 | 180 | 187 | 165 | 181 | 1,235,700 |
2011/08/08 | 201 | 210 | 169 | 179 | 2,135,000 |
2011/08/05 | 201 | 217 | 201 | 202 | 2,079,800 |
2011/08/04 | 260 | 262 | 217 | 217 | 4,348,200 |
2011/08/03 | 210 | 258 | 201 | 255 | 5,720,700 |
2011/08/02 | 232 | 246 | 216 | 216 | 5,445,600 |
2011/08/01 | 180 | 200 | 177 | 200 | 4,030,000 |
2011/07/29 | 151 | 162 | 148 | 150 | 435,700 |
2011/07/28 | 154 | 154 | 150 | 152 | 196,100 |
2011/07/27 | 163 | 163 | 156 | 156 | 202,100 |
2011/07/26 | 166 | 166 | 162 | 162 | 306,900 |
2011/07/25 | 174 | 176 | 166 | 169 | 328,800 |
2011/07/22 | 166 | 182 | 159 | 171 | 996,700 |
2011/07/21 | 174 | 175 | 163 | 164 | 987,700 |
2011/07/20 | 148 | 197 | 147 | 176 | 4,590,300 |
2011/07/19 | 154 | 154 | 147 | 149 | 228,200 |
2011/07/15 | 158 | 158 | 153 | 154 | 159,200 |
2011/07/14 | 158 | 162 | 156 | 158 | 153,200 |
2011/07/13 | 159 | 160 | 156 | 158 | 105,000 |
2011/07/12 | 163 | 163 | 160 | 160 | 199,700 |
2011/07/11 | 163 | 168 | 162 | 165 | 137,900 |
2011/07/08 | 163 | 165 | 162 | 163 | 154,700 |
2011/07/07 | 161 | 163 | 161 | 163 | 98,100 |
2011/07/06 | 163 | 166 | 161 | 163 | 157,300 |
2011/07/05 | 162 | 164 | 161 | 161 | 103,800 |
2011/07/04 | 166 | 166 | 160 | 163 | 251,500 |
2011/07/01 | 169 | 169 | 165 | 165 | 185,000 |
2011/06/30 | 175 | 180 | 167 | 169 | 704,100 |
2011/06/29 | 173 | 176 | 170 | 174 | 486,600 |
2011/06/28 | 165 | 170 | 165 | 168 | 156,000 |
2011/06/27 | 163 | 166 | 162 | 165 | 100,300 |
2011/06/24 | 162 | 168 | 160 | 164 | 188,200 |
2011/06/23 | 164 | 166 | 162 | 164 | 101,000 |
2011/06/22 | 174 | 174 | 167 | 167 | 223,400 |
2011/06/21 | 166 | 175 | 164 | 166 | 309,700 |
2011/06/20 | 161 | 165 | 158 | 165 | 242,800 |
2011/06/17 | 170 | 173 | 163 | 165 | 209,400 |
2011/06/16 | 173 | 174 | 168 | 170 | 308,400 |
2011/06/15 | 179 | 191 | 173 | 176 | 1,036,300 |
2011/06/14 | 175 | 176 | 169 | 175 | 397,900 |
2011/06/13 | 181 | 183 | 172 | 177 | 363,200 |
2011/06/10 | 185 | 187 | 174 | 178 | 536,400 |
2011/06/09 | 195 | 196 | 187 | 189 | 560,800 |
2011/06/08 | 207 | 207 | 192 | 197 | 976,900 |
2011/06/07 | 216 | 225 | 200 | 206 | 1,388,300 |
2011/06/06 | 194 | 228 | 194 | 211 | 3,796,800 |
2011/06/03 | 196 | 199 | 189 | 193 | 590,900 |
2011/06/02 | 188 | 208 | 186 | 191 | 1,392,400 |
2011/06/01 | 197 | 197 | 186 | 190 | 548,900 |
2011/05/31 | 198 | 201 | 193 | 197 | 468,600 |
2011/05/30 | 206 | 212 | 197 | 200 | 1,063,000 |
2011/05/27 | 192 | 198 | 187 | 195 | 532,700 |
2011/05/26 | 192 | 203 | 186 | 193 | 1,045,100 |
2011/05/25 | 209 | 211 | 188 | 190 | 1,517,000 |
2011/05/24 | 218 | 227 | 206 | 212 | 2,556,000 |
2011/05/23 | 208 | 220 | 197 | 204 | 1,514,500 |
2011/05/20 | 229 | 233 | 209 | 212 | 1,635,200 |
2011/05/19 | 238 | 254 | 224 | 231 | 1,910,700 |
2011/05/18 | 287 | 292 | 230 | 230 | 4,492,000 |
2011/05/17 | 255 | 308 | 244 | 292 | 6,754,300 |
2011/05/16 | 229 | 263 | 211 | 260 | 2,766,900 |
2011/05/13 | 255 | 277 | 195 | 230 | 5,067,600 |
2011/05/12 | 233 | 233 | 231 | 233 | 939,800 |
2011/05/11 | 148 | 183 | 145 | 183 | 3,616,800 |
2011/05/10 | 117 | 157 | 115 | 133 | 4,417,100 |
2011/05/09 | 106 | 108 | 104 | 107 | 85,400 |
2011/05/06 | 109 | 111 | 106 | 109 | 145,700 |
2011/05/02 | 124 | 125 | 111 | 112 | 1,081,900 |
2011/04/28 | 100 | 129 | 100 | 129 | 1,147,200 |
2011/04/27 | 98 | 99 | 97 | 99 | 29,900 |
2011/04/26 | 100 | 100 | 93 | 97 | 76,400 |
2011/04/25 | 97 | 104 | 96 | 101 | 72,000 |
2011/04/22 | 95 | 98 | 93 | 97 | 27,200 |
2011/04/21 | 95 | 96 | 94 | 95 | 13,100 |
2011/04/20 | 92 | 95 | 92 | 94 | 22,400 |
2011/04/19 | 95 | 96 | 94 | 96 | 10,500 |
2011/04/18 | 99 | 99 | 96 | 98 | 6,600 |
2011/04/15 | 96 | 98 | 94 | 98 | 13,000 |
2011/04/14 | 95 | 96 | 94 | 94 | 14,700 |
2011/04/13 | 93 | 94 | 91 | 94 | 30,000 |
2011/04/12 | 93 | 93 | 91 | 92 | 24,700 |
2011/04/11 | 92 | 93 | 92 | 93 | 8,700 |
2011/04/08 | 93 | 94 | 90 | 93 | 9,000 |
2011/04/07 | 93 | 94 | 92 | 92 | 10,800 |
2011/04/06 | 95 | 95 | 90 | 93 | 45,200 |
2011/04/05 | 100 | 100 | 95 | 95 | 56,600 |
2011/04/04 | 98 | 100 | 98 | 98 | 20,900 |
2011/04/01 | 98 | 98 | 95 | 96 | 21,800 |
2011/03/31 | 99 | 100 | 95 | 96 | 35,900 |
2011/03/30 | 93 | 101 | 93 | 99 | 51,100 |
2011/03/29 | 95 | 98 | 94 | 95 | 25,200 |
2011/03/28 | 96 | 98 | 95 | 97 | 62,700 |
2011/03/25 | 103 | 106 | 100 | 100 | 51,000 |
2011/03/24 | 101 | 104 | 99 | 104 | 95,000 |
2011/03/23 | 107 | 107 | 101 | 104 | 155,200 |
2011/03/22 | 95 | 110 | 94 | 109 | 478,400 |
2011/03/18 | 79 | 85 | 75 | 81 | 315,900 |
2011/03/17 | 61 | 75 | 61 | 72 | 231,200 |
2011/03/16 | 62 | 80 | 62 | 74 | 260,900 |
2011/03/15 | 86 | 86 | 59 | 64 | 542,300 |
2011/03/14 | 88 | 105 | 85 | 89 | 324,600 |
2011/03/11 | 129 | 131 | 125 | 128 | 37,700 |
2011/03/10 | 134 | 134 | 131 | 131 | 20,100 |
2011/03/09 | 138 | 138 | 133 | 134 | 53,600 |
2011/03/08 | 132 | 135 | 132 | 135 | 32,900 |
2011/03/07 | 134 | 134 | 132 | 133 | 38,800 |
2011/03/04 | 139 | 140 | 132 | 134 | 70,200 |
2011/03/03 | 132 | 148 | 132 | 139 | 163,700 |
2011/03/02 | 135 | 136 | 131 | 132 | 43,800 |
2011/03/01 | 137 | 138 | 136 | 137 | 13,200 |
2011/02/28 | 129 | 137 | 129 | 137 | 44,200 |
2011/02/25 | 131 | 131 | 125 | 129 | 58,200 |
2011/02/24 | 134 | 135 | 131 | 131 | 38,500 |
2011/02/23 | 133 | 139 | 132 | 137 | 30,400 |
2011/02/22 | 137 | 137 | 133 | 135 | 15,500 |
2011/02/21 | 141 | 141 | 135 | 137 | 25,000 |
2011/02/18 | 135 | 137 | 130 | 135 | 64,800 |
2011/02/17 | 139 | 142 | 130 | 133 | 85,400 |
2011/02/16 | 139 | 140 | 135 | 139 | 45,400 |
2011/02/15 | 142 | 142 | 139 | 140 | 13,800 |
2011/02/14 | 139 | 142 | 138 | 142 | 29,100 |
2011/02/10 | 142 | 145 | 141 | 145 | 20,400 |
2011/02/09 | 142 | 144 | 142 | 142 | 24,000 |
2011/02/08 | 144 | 144 | 142 | 143 | 28,500 |
2011/02/07 | 146 | 147 | 144 | 144 | 56,200 |
2011/02/04 | 146 | 147 | 144 | 147 | 20,900 |
2011/02/03 | 145 | 146 | 145 | 146 | 30,700 |
2011/02/02 | 145 | 147 | 144 | 147 | 60,000 |
2011/02/01 | 144 | 145 | 143 | 144 | 26,500 |
2011/01/31 | 146 | 147 | 144 | 144 | 61,300 |
2011/01/28 | 147 | 148 | 144 | 146 | 25,200 |
2011/01/27 | 145 | 149 | 145 | 147 | 30,900 |
2011/01/26 | 144 | 148 | 144 | 147 | 60,600 |
2011/01/25 | 143 | 146 | 141 | 145 | 51,600 |
2011/01/24 | 143 | 143 | 140 | 142 | 14,300 |
2011/01/21 | 147 | 149 | 141 | 142 | 124,100 |
2011/01/20 | 149 | 150 | 147 | 149 | 127,300 |
2011/01/19 | 148 | 152 | 147 | 152 | 120,800 |
2011/01/18 | 150 | 168 | 146 | 146 | 609,200 |
2011/01/17 | 147 | 151 | 145 | 150 | 71,700 |
2011/01/14 | 148 | 151 | 144 | 147 | 105,000 |
2011/01/13 | 148 | 150 | 146 | 149 | 45,000 |
2011/01/12 | 152 | 152 | 146 | 146 | 76,200 |
2011/01/11 | 149 | 151 | 147 | 149 | 76,100 |
2011/01/07 | 151 | 153 | 144 | 146 | 187,400 |
2011/01/06 | 145 | 152 | 145 | 149 | 186,800 |
2011/01/05 | 143 | 147 | 141 | 143 | 61,800 |
2011/01/04 | 140 | 143 | 139 | 142 | 37,600 |