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 |
---|---|---|---|---|---|
2015/12/30 | 551 | 568 | 550 | 555 | 125,800 |
2015/12/29 | 553 | 557 | 545 | 551 | 93,100 |
2015/12/28 | 600 | 605 | 553 | 560 | 460,600 |
2015/12/25 | 520 | 534 | 520 | 520 | 194,100 |
2015/12/24 | 556 | 562 | 529 | 530 | 259,100 |
2015/12/22 | 574 | 582 | 558 | 558 | 159,300 |
2015/12/21 | 582 | 585 | 559 | 580 | 168,800 |
2015/12/18 | 582 | 592 | 582 | 582 | 88,300 |
2015/12/17 | 590 | 606 | 588 | 588 | 112,100 |
2015/12/16 | 588 | 595 | 580 | 588 | 136,000 |
2015/12/15 | 594 | 603 | 578 | 578 | 126,700 |
2015/12/14 | 602 | 612 | 595 | 595 | 251,000 |
2015/12/11 | 619 | 628 | 608 | 612 | 106,700 |
2015/12/10 | 615 | 637 | 610 | 621 | 123,800 |
2015/12/09 | 632 | 636 | 617 | 621 | 118,200 |
2015/12/08 | 660 | 660 | 639 | 640 | 131,400 |
2015/12/07 | 662 | 677 | 659 | 661 | 101,800 |
2015/12/04 | 667 | 677 | 662 | 662 | 166,000 |
2015/12/03 | 694 | 730 | 687 | 687 | 382,800 |
2015/12/02 | 676 | 714 | 670 | 702 | 493,200 |
2015/12/01 | 660 | 677 | 657 | 671 | 137,700 |
2015/11/30 | 659 | 668 | 653 | 654 | 77,000 |
2015/11/27 | 677 | 677 | 661 | 665 | 84,600 |
2015/11/26 | 669 | 681 | 663 | 676 | 160,100 |
2015/11/25 | 657 | 682 | 656 | 663 | 93,700 |
2015/11/24 | 670 | 681 | 662 | 665 | 118,900 |
2015/11/20 | 660 | 671 | 632 | 662 | 258,400 |
2015/11/19 | 610 | 677 | 610 | 670 | 438,700 |
2015/11/18 | 614 | 622 | 598 | 610 | 128,700 |
2015/11/17 | 630 | 630 | 606 | 609 | 129,900 |
2015/11/16 | 602 | 623 | 602 | 615 | 159,500 |
2015/11/13 | 708 | 738 | 641 | 641 | 1,304,100 |
2015/11/12 | 618 | 638 | 612 | 638 | 52,500 |
2015/11/11 | 616 | 624 | 613 | 618 | 27,100 |
2015/11/10 | 603 | 628 | 603 | 617 | 73,200 |
2015/11/09 | 607 | 608 | 597 | 607 | 51,500 |
2015/11/06 | 590 | 614 | 588 | 608 | 63,100 |
2015/11/05 | 598 | 603 | 586 | 593 | 53,200 |
2015/11/04 | 608 | 611 | 595 | 604 | 43,800 |
2015/11/02 | 618 | 620 | 603 | 603 | 37,600 |
2015/10/30 | 618 | 623 | 610 | 618 | 53,600 |
2015/10/29 | 615 | 627 | 610 | 619 | 64,400 |
2015/10/28 | 615 | 619 | 606 | 611 | 41,300 |
2015/10/27 | 634 | 634 | 614 | 614 | 86,700 |
2015/10/26 | 628 | 633 | 620 | 625 | 60,800 |
2015/10/23 | 622 | 628 | 621 | 623 | 52,600 |
2015/10/22 | 621 | 629 | 617 | 617 | 48,500 |
2015/10/21 | 632 | 634 | 616 | 623 | 76,000 |
2015/10/20 | 640 | 642 | 630 | 637 | 51,000 |
2015/10/19 | 665 | 667 | 634 | 636 | 85,500 |
2015/10/16 | 653 | 665 | 644 | 645 | 45,200 |
2015/10/15 | 632 | 648 | 629 | 643 | 29,600 |
2015/10/14 | 658 | 670 | 646 | 646 | 64,000 |
2015/10/13 | 658 | 668 | 646 | 668 | 57,500 |
2015/10/09 | 650 | 650 | 637 | 649 | 52,800 |
2015/10/08 | 627 | 658 | 627 | 647 | 85,700 |
2015/10/07 | 648 | 648 | 626 | 631 | 74,000 |
2015/10/06 | 703 | 703 | 632 | 648 | 524,800 |
2015/10/05 | 591 | 683 | 591 | 673 | 1,025,700 |
2015/10/02 | 584 | 585 | 574 | 583 | 30,100 |
2015/10/01 | 575 | 584 | 565 | 578 | 42,100 |
2015/09/30 | 585 | 585 | 570 | 575 | 34,500 |
2015/09/29 | 588 | 589 | 566 | 576 | 70,700 |
2015/09/28 | 584 | 605 | 580 | 599 | 32,500 |
2015/09/25 | 573 | 594 | 573 | 587 | 34,000 |
2015/09/24 | 579 | 587 | 578 | 578 | 37,900 |
2015/09/18 | 592 | 601 | 592 | 596 | 32,600 |
2015/09/17 | 584 | 609 | 584 | 601 | 80,900 |
2015/09/16 | 590 | 594 | 578 | 583 | 48,600 |
2015/09/15 | 598 | 600 | 586 | 588 | 54,200 |
2015/09/14 | 615 | 615 | 585 | 592 | 87,000 |
2015/09/11 | 585 | 615 | 584 | 603 | 136,200 |
2015/09/10 | 567 | 582 | 557 | 575 | 115,100 |
2015/09/09 | 576 | 585 | 567 | 574 | 158,000 |
2015/09/08 | 600 | 609 | 544 | 557 | 148,600 |
2015/09/07 | 561 | 600 | 544 | 590 | 152,600 |
2015/09/04 | 611 | 613 | 570 | 572 | 122,400 |
2015/09/03 | 609 | 628 | 608 | 617 | 77,400 |
2015/09/02 | 580 | 625 | 572 | 601 | 129,600 |
2015/09/01 | 650 | 650 | 599 | 600 | 161,000 |
2015/08/31 | 653 | 672 | 637 | 647 | 120,500 |
2015/08/28 | 631 | 659 | 625 | 653 | 164,700 |
2015/08/27 | 620 | 635 | 610 | 617 | 174,500 |
2015/08/26 | 567 | 609 | 560 | 601 | 335,700 |
2015/08/25 | 514 | 633 | 514 | 550 | 538,200 |
2015/08/24 | 616 | 644 | 555 | 604 | 934,200 |
2015/08/21 | 708 | 717 | 700 | 701 | 179,500 |
2015/08/20 | 726 | 741 | 717 | 737 | 84,200 |
2015/08/19 | 746 | 760 | 725 | 726 | 72,500 |
2015/08/18 | 711 | 749 | 710 | 745 | 91,700 |
2015/08/17 | 725 | 733 | 711 | 720 | 170,900 |
2015/08/14 | 748 | 751 | 733 | 738 | 136,000 |
2015/08/13 | 767 | 768 | 752 | 752 | 180,500 |
2015/08/12 | 775 | 783 | 770 | 780 | 103,000 |
2015/08/11 | 775 | 779 | 768 | 774 | 73,700 |
2015/08/10 | 780 | 788 | 770 | 783 | 128,300 |
2015/08/07 | 788 | 794 | 781 | 782 | 95,600 |
2015/08/06 | 790 | 799 | 787 | 791 | 105,400 |
2015/08/05 | 785 | 799 | 781 | 789 | 104,500 |
2015/08/04 | 790 | 790 | 774 | 780 | 154,600 |
2015/08/03 | 796 | 803 | 790 | 790 | 97,400 |
2015/07/31 | 796 | 805 | 793 | 799 | 70,700 |
2015/07/30 | 805 | 811 | 798 | 801 | 85,500 |
2015/07/29 | 820 | 820 | 800 | 800 | 129,200 |
2015/07/28 | 800 | 823 | 796 | 813 | 266,900 |
2015/07/27 | 830 | 830 | 805 | 813 | 181,000 |
2015/07/24 | 840 | 845 | 825 | 828 | 157,400 |
2015/07/23 | 848 | 854 | 828 | 839 | 187,300 |
2015/07/22 | 861 | 862 | 834 | 844 | 308,200 |
2015/07/21 | 876 | 889 | 862 | 872 | 252,900 |
2015/07/17 | 880 | 921 | 862 | 885 | 848,200 |
2015/07/16 | 942 | 955 | 872 | 885 | 2,773,700 |
2015/07/15 | 867 | 957 | 861 | 957 | 4,470,500 |
2015/07/14 | 825 | 831 | 799 | 807 | 288,800 |
2015/07/13 | 787 | 821 | 787 | 815 | 165,700 |
2015/07/10 | 780 | 810 | 776 | 781 | 178,000 |
2015/07/09 | 750 | 785 | 678 | 784 | 533,100 |
2015/07/08 | 822 | 824 | 782 | 790 | 422,000 |
2015/07/07 | 821 | 830 | 819 | 822 | 94,000 |
2015/07/06 | 826 | 837 | 817 | 819 | 120,400 |
2015/07/03 | 831 | 848 | 825 | 838 | 96,800 |
2015/07/02 | 836 | 871 | 836 | 837 | 159,700 |
2015/07/01 | 816 | 836 | 815 | 835 | 104,800 |
2015/06/30 | 821 | 833 | 816 | 821 | 123,300 |
2015/06/29 | 807 | 859 | 804 | 824 | 281,100 |
2015/06/26 | 845 | 847 | 835 | 837 | 105,100 |
2015/06/25 | 842 | 855 | 835 | 848 | 113,800 |
2015/06/24 | 850 | 856 | 835 | 842 | 149,300 |
2015/06/23 | 834 | 870 | 832 | 853 | 214,500 |
2015/06/22 | 845 | 849 | 833 | 837 | 147,800 |
2015/06/19 | 847 | 856 | 842 | 845 | 148,300 |
2015/06/18 | 875 | 878 | 828 | 842 | 521,700 |
2015/06/17 | 893 | 899 | 870 | 878 | 200,900 |
2015/06/16 | 908 | 922 | 890 | 893 | 269,700 |
2015/06/15 | 923 | 938 | 912 | 914 | 242,100 |
2015/06/12 | 930 | 967 | 918 | 926 | 684,700 |
2015/06/11 | 912 | 941 | 912 | 931 | 303,400 |
2015/06/10 | 907 | 944 | 891 | 915 | 524,400 |
2015/06/09 | 940 | 940 | 902 | 904 | 431,300 |
2015/06/08 | 938 | 944 | 910 | 937 | 450,800 |
2015/06/05 | 983 | 998 | 922 | 948 | 1,042,800 |
2015/06/04 | 1,053 | 1,140 | 950 | 962 | 6,156,500 |
2015/06/03 | 918 | 1,023 | 910 | 1,023 | 5,907,000 |
2015/06/02 | 890 | 892 | 869 | 873 | 116,000 |
2015/06/01 | 879 | 905 | 878 | 883 | 168,400 |
2015/05/29 | 879 | 898 | 871 | 886 | 164,600 |
2015/05/28 | 908 | 920 | 874 | 880 | 282,100 |
2015/05/27 | 859 | 925 | 857 | 910 | 478,600 |
2015/05/26 | 870 | 895 | 855 | 863 | 254,900 |
2015/05/25 | 914 | 933 | 862 | 877 | 601,800 |
2015/05/22 | 891 | 919 | 891 | 909 | 134,600 |
2015/05/21 | 887 | 923 | 882 | 900 | 369,700 |
2015/05/20 | 915 | 918 | 881 | 892 | 287,500 |
2015/05/19 | 855 | 909 | 848 | 908 | 439,300 |
2015/05/18 | 862 | 873 | 843 | 852 | 122,300 |
2015/05/15 | 835 | 866 | 807 | 860 | 323,300 |
2015/05/14 | 855 | 856 | 827 | 832 | 174,700 |
2015/05/13 | 860 | 885 | 855 | 863 | 187,000 |
2015/05/12 | 850 | 935 | 841 | 851 | 563,600 |
2015/05/11 | 819 | 862 | 819 | 858 | 205,600 |
2015/05/08 | 789 | 834 | 789 | 819 | 186,000 |
2015/05/07 | 791 | 805 | 786 | 788 | 112,400 |
2015/05/01 | 805 | 813 | 791 | 805 | 179,200 |
2015/04/30 | 825 | 831 | 805 | 816 | 178,400 |
2015/04/28 | 867 | 870 | 832 | 834 | 182,700 |
2015/04/27 | 895 | 896 | 865 | 866 | 116,300 |
2015/04/24 | 862 | 893 | 862 | 884 | 195,000 |
2015/04/23 | 910 | 935 | 866 | 874 | 363,800 |
2015/04/22 | 921 | 936 | 901 | 910 | 273,500 |
2015/04/21 | 950 | 984 | 902 | 925 | 709,000 |
2015/04/20 | 885 | 965 | 871 | 937 | 956,100 |
2015/04/17 | 875 | 910 | 862 | 894 | 491,700 |
2015/04/16 | 848 | 870 | 833 | 867 | 159,200 |
2015/04/15 | 882 | 884 | 837 | 842 | 292,000 |
2015/04/14 | 800 | 863 | 796 | 853 | 473,300 |
2015/04/13 | 815 | 816 | 792 | 796 | 184,300 |
2015/04/10 | 866 | 888 | 808 | 817 | 524,200 |
2015/04/09 | 793 | 860 | 792 | 860 | 643,000 |
2015/04/08 | 766 | 785 | 766 | 782 | 121,500 |
2015/04/07 | 755 | 766 | 753 | 762 | 79,400 |
2015/04/06 | 757 | 766 | 755 | 755 | 94,900 |
2015/04/03 | 774 | 782 | 757 | 766 | 80,100 |
2015/04/02 | 774 | 787 | 766 | 782 | 80,300 |
2015/04/01 | 780 | 785 | 762 | 774 | 95,400 |
2015/03/31 | 761 | 787 | 759 | 779 | 141,700 |
2015/03/30 | 756 | 767 | 751 | 759 | 83,100 |
2015/03/27 | 750 | 786 | 746 | 765 | 177,700 |
2015/03/26 | 770 | 777 | 755 | 759 | 166,600 |
2015/03/25 | 782 | 785 | 775 | 776 | 110,600 |
2015/03/24 | 792 | 799 | 782 | 786 | 81,100 |
2015/03/23 | 800 | 805 | 790 | 790 | 63,700 |
2015/03/20 | 772 | 805 | 770 | 796 | 182,200 |
2015/03/19 | 785 | 790 | 776 | 780 | 133,100 |
2015/03/18 | 797 | 799 | 786 | 786 | 127,500 |
2015/03/17 | 805 | 807 | 796 | 797 | 97,700 |
2015/03/16 | 799 | 810 | 792 | 807 | 158,600 |
2015/03/13 | 803 | 809 | 800 | 800 | 95,700 |
2015/03/12 | 802 | 810 | 800 | 801 | 91,500 |
2015/03/11 | 793 | 823 | 793 | 803 | 111,800 |
2015/03/10 | 800 | 806 | 795 | 799 | 136,800 |
2015/03/09 | 810 | 817 | 799 | 800 | 155,400 |
2015/03/06 | 820 | 836 | 803 | 812 | 212,800 |
2015/03/05 | 810 | 852 | 810 | 820 | 222,200 |
2015/03/04 | 809 | 853 | 793 | 818 | 348,800 |
2015/03/03 | 836 | 840 | 808 | 814 | 225,600 |
2015/03/02 | 855 | 862 | 833 | 839 | 222,500 |
2015/02/27 | 879 | 882 | 854 | 862 | 219,800 |
2015/02/26 | 902 | 909 | 876 | 884 | 262,900 |
2015/02/25 | 900 | 937 | 890 | 900 | 420,100 |
2015/02/24 | 900 | 946 | 890 | 898 | 649,600 |
2015/02/23 | 921 | 1,028 | 895 | 905 | 2,312,400 |
2015/02/20 | 783 | 914 | 782 | 910 | 1,673,500 |
2015/02/19 | 800 | 808 | 788 | 789 | 128,800 |
2015/02/18 | 777 | 800 | 775 | 796 | 212,800 |
2015/02/17 | 783 | 810 | 779 | 783 | 213,700 |
2015/02/16 | 800 | 807 | 786 | 787 | 197,200 |
2015/02/13 | 808 | 816 | 801 | 802 | 367,400 |
2015/02/12 | 875 | 898 | 853 | 853 | 243,200 |
2015/02/10 | 833 | 877 | 833 | 864 | 263,600 |
2015/02/09 | 856 | 867 | 825 | 836 | 208,200 |
2015/02/06 | 814 | 875 | 810 | 868 | 411,500 |
2015/02/05 | 801 | 816 | 784 | 815 | 360,400 |
2015/02/04 | 855 | 858 | 800 | 816 | 288,600 |
2015/02/03 | 877 | 900 | 823 | 838 | 348,900 |
2015/02/02 | 908 | 913 | 875 | 880 | 202,800 |
2015/01/30 | 910 | 917 | 908 | 911 | 77,400 |
2015/01/29 | 921 | 928 | 907 | 912 | 147,500 |
2015/01/28 | 905 | 942 | 905 | 936 | 167,800 |
2015/01/27 | 911 | 923 | 906 | 907 | 118,900 |
2015/01/26 | 901 | 925 | 891 | 923 | 199,600 |
2015/01/23 | 917 | 937 | 908 | 915 | 214,100 |
2015/01/22 | 988 | 990 | 901 | 917 | 472,800 |
2015/01/21 | 1,000 | 1,000 | 973 | 983 | 212,800 |
2015/01/20 | 970 | 1,005 | 951 | 1,000 | 436,300 |
2015/01/19 | 1,000 | 1,002 | 965 | 984 | 271,500 |
2015/01/16 | 1,006 | 1,012 | 986 | 1,001 | 336,800 |
2015/01/15 | 1,010 | 1,020 | 1,003 | 1,011 | 125,500 |
2015/01/14 | 1,026 | 1,041 | 1,008 | 1,021 | 170,400 |
2015/01/13 | 1,022 | 1,045 | 1,003 | 1,022 | 169,600 |
2015/01/09 | 1,057 | 1,069 | 1,016 | 1,021 | 223,100 |
2015/01/08 | 1,055 | 1,070 | 1,036 | 1,056 | 201,300 |
2015/01/07 | 1,054 | 1,085 | 1,032 | 1,039 | 175,300 |
2015/01/06 | 1,051 | 1,092 | 1,040 | 1,048 | 198,400 |
2015/01/05 | 1,058 | 1,110 | 1,055 | 1,069 | 249,900 |