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 |
---|---|---|---|---|---|
2012/12/28 | 128 | 130 | 128 | 129 | 56,500 |
2012/12/27 | 132 | 132 | 128 | 128 | 106,300 |
2012/12/26 | 131 | 132 | 129 | 131 | 54,400 |
2012/12/25 | 131 | 131 | 128 | 130 | 73,300 |
2012/12/21 | 133 | 133 | 129 | 131 | 98,900 |
2012/12/20 | 129 | 135 | 128 | 134 | 169,200 |
2012/12/19 | 129 | 129 | 125 | 129 | 153,400 |
2012/12/18 | 129 | 130 | 127 | 128 | 120,000 |
2012/12/17 | 133 | 134 | 126 | 129 | 278,700 |
2012/12/14 | 136 | 137 | 133 | 134 | 146,300 |
2012/12/13 | 135 | 138 | 134 | 137 | 125,000 |
2012/12/12 | 137 | 138 | 133 | 134 | 183,700 |
2012/12/11 | 139 | 139 | 136 | 137 | 110,900 |
2012/12/10 | 141 | 141 | 137 | 137 | 185,500 |
2012/12/07 | 142 | 143 | 140 | 141 | 48,500 |
2012/12/06 | 140 | 144 | 139 | 143 | 90,800 |
2012/12/05 | 143 | 143 | 138 | 140 | 104,600 |
2012/12/04 | 139 | 143 | 139 | 143 | 76,900 |
2012/12/03 | 139 | 142 | 137 | 139 | 106,500 |
2012/11/30 | 140 | 140 | 134 | 137 | 193,500 |
2012/11/29 | 144 | 144 | 139 | 139 | 223,700 |
2012/11/28 | 144 | 150 | 140 | 144 | 915,500 |
2012/11/27 | 136 | 142 | 134 | 140 | 264,500 |
2012/11/26 | 131 | 138 | 131 | 136 | 233,100 |
2012/11/22 | 129 | 131 | 128 | 130 | 67,700 |
2012/11/21 | 128 | 131 | 128 | 128 | 42,100 |
2012/11/20 | 132 | 132 | 129 | 129 | 50,700 |
2012/11/19 | 130 | 133 | 129 | 131 | 258,400 |
2012/11/16 | 127 | 129 | 126 | 129 | 46,700 |
2012/11/15 | 125 | 128 | 124 | 127 | 39,200 |
2012/11/14 | 129 | 129 | 124 | 125 | 147,900 |
2012/11/13 | 131 | 136 | 128 | 128 | 240,500 |
2012/11/12 | 131 | 134 | 128 | 129 | 187,900 |
2012/11/09 | 128 | 131 | 127 | 131 | 79,900 |
2012/11/08 | 125 | 135 | 125 | 129 | 425,200 |
2012/11/07 | 132 | 134 | 125 | 125 | 222,500 |
2012/11/06 | 135 | 144 | 129 | 130 | 875,700 |
2012/11/05 | 126 | 145 | 124 | 144 | 1,844,200 |
2012/11/02 | 122 | 129 | 121 | 122 | 325,600 |
2012/11/01 | 120 | 129 | 119 | 120 | 224,400 |
2012/10/31 | 119 | 121 | 118 | 118 | 58,400 |
2012/10/30 | 120 | 120 | 119 | 119 | 42,400 |
2012/10/29 | 120 | 120 | 119 | 119 | 38,300 |
2012/10/26 | 121 | 121 | 119 | 120 | 41,900 |
2012/10/25 | 122 | 122 | 119 | 121 | 41,000 |
2012/10/24 | 121 | 122 | 120 | 120 | 41,800 |
2012/10/23 | 124 | 124 | 121 | 121 | 36,300 |
2012/10/22 | 123 | 123 | 120 | 122 | 138,900 |
2012/10/19 | 124 | 124 | 122 | 123 | 53,300 |
2012/10/18 | 123 | 125 | 123 | 124 | 64,000 |
2012/10/17 | 129 | 130 | 122 | 122 | 247,500 |
2012/10/16 | 121 | 135 | 121 | 125 | 920,900 |
2012/10/15 | 118 | 123 | 117 | 121 | 143,500 |
2012/10/12 | 121 | 121 | 117 | 119 | 48,900 |
2012/10/11 | 117 | 122 | 116 | 120 | 101,200 |
2012/10/10 | 121 | 123 | 116 | 120 | 103,100 |
2012/10/09 | 133 | 144 | 121 | 121 | 583,600 |
2012/10/05 | 123 | 126 | 120 | 124 | 112,400 |
2012/10/04 | 117 | 122 | 117 | 122 | 49,300 |
2012/10/03 | 117 | 120 | 116 | 118 | 64,000 |
2012/10/02 | 118 | 120 | 117 | 117 | 46,500 |
2012/10/01 | 122 | 122 | 118 | 119 | 57,500 |
2012/09/28 | 115 | 121 | 113 | 120 | 205,200 |
2012/09/27 | 114 | 116 | 112 | 116 | 35,900 |
2012/09/26 | 114 | 115 | 113 | 114 | 26,800 |
2012/09/25 | 116 | 116 | 113 | 114 | 54,600 |
2012/09/24 | 116 | 117 | 113 | 115 | 64,000 |
2012/09/21 | 117 | 118 | 113 | 115 | 152,400 |
2012/09/20 | 126 | 129 | 118 | 118 | 375,600 |
2012/09/19 | 117 | 132 | 117 | 130 | 667,200 |
2012/09/18 | 113 | 121 | 112 | 118 | 221,200 |
2012/09/14 | 109 | 113 | 109 | 111 | 83,700 |
2012/09/13 | 111 | 112 | 110 | 110 | 59,600 |
2012/09/12 | 111 | 112 | 109 | 112 | 84,200 |
2012/09/11 | 109 | 110 | 108 | 108 | 22,300 |
2012/09/10 | 108 | 110 | 108 | 109 | 53,200 |
2012/09/07 | 107 | 108 | 106 | 106 | 26,800 |
2012/09/06 | 106 | 108 | 106 | 108 | 23,600 |
2012/09/05 | 107 | 108 | 105 | 106 | 34,900 |
2012/09/04 | 106 | 107 | 105 | 106 | 36,000 |
2012/09/03 | 107 | 108 | 105 | 105 | 54,600 |
2012/08/31 | 106 | 108 | 105 | 107 | 16,700 |
2012/08/30 | 108 | 108 | 106 | 106 | 18,500 |
2012/08/29 | 110 | 110 | 107 | 108 | 38,300 |
2012/08/28 | 111 | 111 | 108 | 110 | 58,900 |
2012/08/27 | 110 | 113 | 109 | 110 | 52,200 |
2012/08/24 | 111 | 111 | 107 | 108 | 64,800 |
2012/08/23 | 112 | 112 | 110 | 112 | 37,200 |
2012/08/22 | 111 | 113 | 111 | 113 | 51,900 |
2012/08/21 | 109 | 113 | 109 | 113 | 97,200 |
2012/08/20 | 109 | 109 | 108 | 109 | 22,100 |
2012/08/17 | 107 | 109 | 106 | 109 | 31,300 |
2012/08/16 | 106 | 107 | 105 | 106 | 13,100 |
2012/08/15 | 105 | 107 | 105 | 107 | 13,800 |
2012/08/14 | 106 | 106 | 104 | 106 | 16,900 |
2012/08/13 | 105 | 106 | 103 | 106 | 28,300 |
2012/08/10 | 107 | 108 | 101 | 105 | 63,400 |
2012/08/09 | 107 | 109 | 107 | 109 | 10,900 |
2012/08/08 | 108 | 109 | 107 | 109 | 16,700 |
2012/08/07 | 106 | 109 | 104 | 108 | 26,800 |
2012/08/06 | 104 | 106 | 104 | 105 | 19,700 |
2012/08/03 | 107 | 107 | 105 | 106 | 10,100 |
2012/08/02 | 105 | 108 | 105 | 108 | 11,100 |
2012/08/01 | 105 | 108 | 105 | 106 | 27,400 |
2012/07/31 | 106 | 106 | 104 | 106 | 5,900 |
2012/07/30 | 105 | 107 | 105 | 106 | 9,700 |
2012/07/27 | 104 | 106 | 104 | 105 | 11,500 |
2012/07/26 | 102 | 104 | 102 | 104 | 5,800 |
2012/07/25 | 102 | 103 | 101 | 102 | 42,900 |
2012/07/24 | 102 | 104 | 102 | 104 | 29,600 |
2012/07/23 | 106 | 107 | 103 | 104 | 82,100 |
2012/07/20 | 111 | 111 | 108 | 109 | 53,100 |
2012/07/19 | 110 | 112 | 109 | 111 | 20,600 |
2012/07/18 | 110 | 112 | 109 | 110 | 53,700 |
2012/07/17 | 110 | 112 | 110 | 110 | 29,900 |
2012/07/13 | 109 | 111 | 109 | 110 | 32,400 |
2012/07/12 | 116 | 116 | 110 | 111 | 194,900 |
2012/07/11 | 122 | 132 | 116 | 116 | 934,700 |
2012/07/10 | 113 | 114 | 111 | 112 | 41,200 |
2012/07/09 | 113 | 115 | 112 | 114 | 19,200 |
2012/07/06 | 114 | 115 | 113 | 113 | 37,100 |
2012/07/05 | 117 | 117 | 114 | 114 | 30,700 |
2012/07/04 | 118 | 118 | 116 | 117 | 15,000 |
2012/07/03 | 117 | 118 | 116 | 117 | 40,100 |
2012/07/02 | 115 | 119 | 115 | 118 | 34,100 |
2012/06/29 | 113 | 115 | 113 | 115 | 18,300 |
2012/06/28 | 117 | 117 | 112 | 113 | 58,000 |
2012/06/27 | 117 | 117 | 113 | 115 | 37,000 |
2012/06/26 | 119 | 120 | 116 | 118 | 22,000 |
2012/06/25 | 118 | 120 | 118 | 119 | 26,200 |
2012/06/22 | 113 | 125 | 113 | 119 | 145,300 |
2012/06/21 | 114 | 116 | 113 | 114 | 26,800 |
2012/06/20 | 115 | 115 | 111 | 114 | 34,300 |
2012/06/19 | 113 | 114 | 111 | 114 | 19,300 |
2012/06/18 | 109 | 115 | 109 | 115 | 50,500 |
2012/06/15 | 108 | 109 | 106 | 107 | 44,000 |
2012/06/14 | 109 | 111 | 107 | 109 | 66,600 |
2012/06/13 | 104 | 125 | 104 | 112 | 522,100 |
2012/06/12 | 103 | 103 | 101 | 103 | 17,400 |
2012/06/11 | 101 | 105 | 100 | 103 | 37,400 |
2012/06/08 | 101 | 102 | 100 | 100 | 28,300 |
2012/06/07 | 102 | 103 | 100 | 101 | 70,400 |
2012/06/06 | 100 | 104 | 100 | 102 | 73,800 |
2012/06/05 | 98 | 106 | 97 | 100 | 120,600 |
2012/06/04 | 103 | 104 | 93 | 93 | 133,400 |
2012/06/01 | 109 | 110 | 107 | 108 | 74,500 |
2012/05/31 | 115 | 115 | 110 | 113 | 30,500 |
2012/05/30 | 116 | 116 | 112 | 115 | 12,600 |
2012/05/29 | 114 | 116 | 113 | 115 | 12,900 |
2012/05/28 | 113 | 115 | 112 | 114 | 18,900 |
2012/05/25 | 115 | 117 | 112 | 115 | 17,000 |
2012/05/24 | 113 | 115 | 111 | 114 | 17,300 |
2012/05/23 | 113 | 114 | 111 | 112 | 24,400 |
2012/05/22 | 108 | 114 | 107 | 113 | 78,000 |
2012/05/21 | 105 | 108 | 105 | 107 | 71,400 |
2012/05/18 | 108 | 110 | 107 | 110 | 14,100 |
2012/05/17 | 107 | 112 | 106 | 112 | 28,400 |
2012/05/16 | 104 | 109 | 104 | 107 | 41,600 |
2012/05/15 | 116 | 116 | 104 | 104 | 121,200 |
2012/05/14 | 123 | 123 | 114 | 114 | 63,900 |
2012/05/11 | 125 | 127 | 122 | 122 | 85,000 |
2012/05/10 | 122 | 127 | 122 | 124 | 45,500 |
2012/05/09 | 129 | 130 | 120 | 122 | 90,700 |
2012/05/08 | 126 | 129 | 126 | 128 | 19,400 |
2012/05/07 | 129 | 129 | 127 | 127 | 50,600 |
2012/05/02 | 131 | 131 | 129 | 130 | 35,100 |
2012/05/01 | 134 | 135 | 130 | 131 | 72,600 |
2012/04/27 | 131 | 134 | 131 | 131 | 66,700 |
2012/04/26 | 129 | 131 | 128 | 130 | 39,300 |
2012/04/25 | 129 | 129 | 128 | 129 | 31,100 |
2012/04/24 | 128 | 129 | 127 | 128 | 20,400 |
2012/04/23 | 130 | 131 | 128 | 129 | 51,100 |
2012/04/20 | 130 | 131 | 129 | 129 | 19,500 |
2012/04/19 | 130 | 130 | 129 | 130 | 13,300 |
2012/04/18 | 130 | 131 | 130 | 130 | 52,600 |
2012/04/17 | 128 | 130 | 128 | 130 | 31,600 |
2012/04/16 | 130 | 130 | 128 | 130 | 17,300 |
2012/04/13 | 128 | 131 | 128 | 130 | 29,700 |
2012/04/12 | 131 | 131 | 125 | 128 | 84,300 |
2012/04/11 | 130 | 131 | 130 | 130 | 41,500 |
2012/04/10 | 132 | 134 | 131 | 132 | 39,300 |
2012/04/09 | 132 | 138 | 128 | 132 | 142,200 |
2012/04/06 | 133 | 133 | 128 | 132 | 100,400 |
2012/04/05 | 132 | 135 | 132 | 134 | 56,400 |
2012/04/04 | 140 | 140 | 133 | 134 | 146,000 |
2012/04/03 | 148 | 148 | 142 | 142 | 158,600 |
2012/04/02 | 141 | 147 | 140 | 147 | 211,700 |
2012/03/30 | 140 | 141 | 137 | 140 | 101,200 |
2012/03/29 | 139 | 143 | 138 | 139 | 211,000 |
2012/03/28 | 135 | 140 | 134 | 139 | 109,200 |
2012/03/27 | 134 | 136 | 132 | 135 | 61,400 |
2012/03/26 | 136 | 137 | 133 | 133 | 106,800 |
2012/03/23 | 133 | 138 | 131 | 136 | 164,100 |
2012/03/22 | 131 | 133 | 131 | 133 | 48,800 |
2012/03/21 | 132 | 134 | 130 | 131 | 59,400 |
2012/03/19 | 132 | 133 | 131 | 132 | 71,000 |
2012/03/16 | 133 | 133 | 131 | 133 | 75,900 |
2012/03/15 | 132 | 134 | 131 | 133 | 142,600 |
2012/03/14 | 128 | 135 | 128 | 134 | 383,200 |
2012/03/13 | 127 | 128 | 126 | 128 | 66,700 |
2012/03/12 | 127 | 131 | 127 | 127 | 75,600 |
2012/03/09 | 125 | 130 | 125 | 127 | 115,600 |
2012/03/08 | 124 | 126 | 124 | 126 | 29,300 |
2012/03/07 | 123 | 125 | 123 | 124 | 61,200 |
2012/03/06 | 124 | 126 | 124 | 125 | 24,800 |
2012/03/05 | 126 | 126 | 124 | 124 | 21,900 |
2012/03/02 | 126 | 126 | 124 | 126 | 41,100 |
2012/03/01 | 127 | 127 | 124 | 125 | 90,600 |
2012/02/29 | 126 | 128 | 125 | 127 | 119,400 |
2012/02/28 | 127 | 129 | 127 | 127 | 62,000 |
2012/02/27 | 130 | 130 | 127 | 129 | 63,600 |
2012/02/24 | 130 | 132 | 128 | 129 | 112,400 |
2012/02/23 | 130 | 130 | 127 | 130 | 110,400 |
2012/02/22 | 126 | 134 | 126 | 130 | 235,300 |
2012/02/21 | 126 | 126 | 125 | 125 | 65,100 |
2012/02/20 | 126 | 127 | 125 | 126 | 107,700 |
2012/02/17 | 134 | 134 | 126 | 127 | 339,900 |
2012/02/16 | 134 | 137 | 125 | 134 | 967,800 |
2012/02/15 | 124 | 130 | 122 | 126 | 315,000 |
2012/02/14 | 123 | 124 | 122 | 123 | 47,700 |
2012/02/13 | 124 | 124 | 122 | 122 | 34,700 |
2012/02/10 | 125 | 125 | 121 | 123 | 171,200 |
2012/02/09 | 125 | 126 | 124 | 125 | 60,100 |
2012/02/08 | 123 | 126 | 123 | 125 | 132,300 |
2012/02/07 | 124 | 125 | 122 | 124 | 81,100 |
2012/02/06 | 124 | 125 | 122 | 122 | 89,500 |
2012/02/03 | 124 | 125 | 123 | 123 | 77,400 |
2012/02/02 | 123 | 126 | 123 | 126 | 113,200 |
2012/02/01 | 125 | 126 | 123 | 124 | 75,700 |
2012/01/31 | 122 | 126 | 122 | 125 | 53,100 |
2012/01/30 | 123 | 123 | 120 | 122 | 50,600 |
2012/01/27 | 125 | 125 | 122 | 122 | 95,000 |
2012/01/26 | 126 | 126 | 123 | 125 | 82,400 |
2012/01/25 | 128 | 128 | 125 | 127 | 49,700 |
2012/01/24 | 125 | 130 | 124 | 126 | 215,000 |
2012/01/23 | 124 | 124 | 121 | 123 | 70,200 |
2012/01/20 | 122 | 123 | 121 | 123 | 35,100 |
2012/01/19 | 123 | 123 | 121 | 121 | 59,200 |
2012/01/18 | 124 | 124 | 120 | 122 | 74,900 |
2012/01/17 | 122 | 123 | 120 | 123 | 92,200 |
2012/01/16 | 123 | 125 | 122 | 124 | 63,200 |
2012/01/13 | 124 | 127 | 122 | 123 | 148,700 |
2012/01/12 | 141 | 141 | 124 | 124 | 746,800 |
2012/01/11 | 120 | 121 | 119 | 121 | 73,800 |
2012/01/10 | 124 | 125 | 116 | 118 | 225,600 |
2012/01/06 | 125 | 133 | 123 | 123 | 195,700 |
2012/01/05 | 128 | 131 | 124 | 124 | 271,100 |
2012/01/04 | 114 | 138 | 114 | 135 | 1,265,600 |