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 |
---|---|---|---|---|---|
2017/12/29 | 501 | 514 | 498 | 512 | 209,700 |
2017/12/28 | 494 | 505 | 491 | 503 | 134,400 |
2017/12/27 | 478 | 494 | 478 | 493 | 121,300 |
2017/12/26 | 480 | 486 | 476 | 476 | 233,400 |
2017/12/25 | 492 | 492 | 482 | 483 | 221,400 |
2017/12/22 | 490 | 495 | 490 | 492 | 116,900 |
2017/12/21 | 493 | 497 | 488 | 494 | 119,200 |
2017/12/20 | 491 | 495 | 491 | 494 | 119,000 |
2017/12/19 | 498 | 502 | 490 | 491 | 143,800 |
2017/12/18 | 505 | 505 | 492 | 494 | 175,900 |
2017/12/15 | 506 | 511 | 503 | 503 | 123,300 |
2017/12/14 | 509 | 520 | 501 | 512 | 383,900 |
2017/12/13 | 499 | 499 | 491 | 493 | 75,800 |
2017/12/12 | 492 | 497 | 489 | 494 | 73,400 |
2017/12/11 | 487 | 496 | 486 | 492 | 71,600 |
2017/12/08 | 488 | 491 | 484 | 486 | 105,000 |
2017/12/07 | 489 | 494 | 486 | 488 | 53,500 |
2017/12/06 | 489 | 490 | 482 | 484 | 76,400 |
2017/12/05 | 495 | 496 | 482 | 492 | 93,000 |
2017/12/04 | 503 | 507 | 494 | 496 | 136,300 |
2017/12/01 | 508 | 512 | 504 | 507 | 77,100 |
2017/11/30 | 513 | 515 | 503 | 511 | 108,900 |
2017/11/29 | 518 | 525 | 513 | 515 | 115,200 |
2017/11/28 | 526 | 527 | 514 | 519 | 91,800 |
2017/11/27 | 517 | 525 | 515 | 525 | 156,400 |
2017/11/24 | 511 | 519 | 510 | 518 | 91,100 |
2017/11/22 | 518 | 525 | 510 | 515 | 116,900 |
2017/11/21 | 514 | 521 | 506 | 520 | 105,300 |
2017/11/20 | 500 | 517 | 498 | 512 | 130,800 |
2017/11/17 | 489 | 498 | 485 | 498 | 67,800 |
2017/11/16 | 475 | 501 | 475 | 491 | 139,300 |
2017/11/15 | 486 | 491 | 478 | 479 | 95,400 |
2017/11/14 | 494 | 496 | 488 | 490 | 58,300 |
2017/11/13 | 497 | 498 | 490 | 496 | 41,900 |
2017/11/10 | 491 | 500 | 488 | 493 | 105,700 |
2017/11/09 | 527 | 527 | 494 | 498 | 324,400 |
2017/11/08 | 497 | 507 | 494 | 507 | 85,600 |
2017/11/07 | 501 | 504 | 494 | 499 | 50,900 |
2017/11/06 | 511 | 511 | 499 | 499 | 104,600 |
2017/11/02 | 522 | 523 | 510 | 511 | 78,200 |
2017/11/01 | 525 | 530 | 520 | 521 | 51,300 |
2017/10/31 | 517 | 525 | 511 | 525 | 64,500 |
2017/10/30 | 522 | 533 | 520 | 521 | 196,500 |
2017/10/27 | 507 | 519 | 506 | 519 | 134,100 |
2017/10/26 | 502 | 509 | 500 | 507 | 80,700 |
2017/10/25 | 501 | 512 | 499 | 506 | 107,100 |
2017/10/24 | 506 | 509 | 498 | 500 | 94,800 |
2017/10/23 | 503 | 512 | 498 | 509 | 150,000 |
2017/10/20 | 492 | 507 | 486 | 499 | 135,300 |
2017/10/19 | 489 | 493 | 485 | 490 | 51,900 |
2017/10/18 | 495 | 495 | 478 | 486 | 124,700 |
2017/10/17 | 478 | 498 | 473 | 488 | 173,100 |
2017/10/16 | 478 | 479 | 470 | 471 | 59,000 |
2017/10/13 | 479 | 487 | 475 | 477 | 83,600 |
2017/10/12 | 478 | 484 | 478 | 479 | 40,500 |
2017/10/11 | 480 | 485 | 475 | 478 | 38,500 |
2017/10/10 | 476 | 483 | 472 | 482 | 57,700 |
2017/10/06 | 482 | 484 | 477 | 477 | 56,600 |
2017/10/05 | 488 | 495 | 483 | 485 | 72,300 |
2017/10/04 | 493 | 494 | 485 | 490 | 82,800 |
2017/10/03 | 502 | 505 | 485 | 489 | 140,900 |
2017/10/02 | 489 | 508 | 489 | 503 | 131,400 |
2017/09/29 | 483 | 493 | 479 | 488 | 86,800 |
2017/09/28 | 479 | 489 | 479 | 483 | 54,700 |
2017/09/27 | 476 | 487 | 473 | 479 | 141,100 |
2017/09/26 | 474 | 475 | 466 | 471 | 81,000 |
2017/09/25 | 477 | 482 | 473 | 473 | 63,700 |
2017/09/22 | 483 | 484 | 468 | 475 | 138,600 |
2017/09/21 | 479 | 488 | 478 | 487 | 86,300 |
2017/09/20 | 474 | 483 | 469 | 476 | 116,300 |
2017/09/19 | 472 | 480 | 470 | 476 | 62,500 |
2017/09/15 | 461 | 471 | 461 | 468 | 39,900 |
2017/09/14 | 474 | 480 | 467 | 467 | 90,300 |
2017/09/13 | 471 | 477 | 469 | 474 | 62,700 |
2017/09/12 | 471 | 479 | 464 | 472 | 110,900 |
2017/09/11 | 457 | 471 | 457 | 471 | 56,400 |
2017/09/08 | 464 | 469 | 453 | 456 | 189,100 |
2017/09/07 | 464 | 496 | 460 | 472 | 277,100 |
2017/09/06 | 451 | 470 | 447 | 460 | 238,100 |
2017/09/05 | 503 | 510 | 460 | 461 | 549,200 |
2017/09/04 | 517 | 519 | 503 | 503 | 216,600 |
2017/09/01 | 515 | 536 | 515 | 521 | 164,400 |
2017/08/31 | 513 | 518 | 511 | 516 | 46,800 |
2017/08/30 | 516 | 518 | 510 | 515 | 63,200 |
2017/08/29 | 513 | 516 | 511 | 514 | 59,400 |
2017/08/28 | 515 | 519 | 511 | 518 | 122,500 |
2017/08/25 | 513 | 518 | 512 | 512 | 48,700 |
2017/08/24 | 515 | 518 | 511 | 516 | 51,100 |
2017/08/23 | 510 | 519 | 509 | 519 | 118,600 |
2017/08/22 | 507 | 518 | 507 | 509 | 82,700 |
2017/08/21 | 515 | 522 | 507 | 510 | 120,700 |
2017/08/18 | 523 | 528 | 518 | 520 | 131,000 |
2017/08/17 | 522 | 529 | 522 | 529 | 48,800 |
2017/08/16 | 512 | 525 | 509 | 523 | 118,500 |
2017/08/15 | 512 | 519 | 511 | 514 | 71,700 |
2017/08/14 | 503 | 516 | 503 | 516 | 139,300 |
2017/08/10 | 515 | 520 | 510 | 520 | 164,200 |
2017/08/09 | 521 | 522 | 511 | 512 | 204,700 |
2017/08/08 | 524 | 533 | 518 | 521 | 133,100 |
2017/08/07 | 517 | 527 | 516 | 527 | 248,700 |
2017/08/04 | 520 | 532 | 519 | 527 | 65,300 |
2017/08/03 | 538 | 539 | 520 | 529 | 176,700 |
2017/08/02 | 535 | 555 | 533 | 535 | 185,900 |
2017/08/01 | 560 | 563 | 533 | 540 | 328,900 |
2017/07/31 | 564 | 570 | 544 | 547 | 309,600 |
2017/07/28 | 584 | 584 | 566 | 571 | 188,400 |
2017/07/27 | 587 | 589 | 577 | 587 | 146,400 |
2017/07/26 | 590 | 599 | 582 | 584 | 179,600 |
2017/07/25 | 619 | 620 | 576 | 586 | 556,800 |
2017/07/24 | 580 | 604 | 575 | 604 | 399,900 |
2017/07/21 | 568 | 581 | 568 | 579 | 125,500 |
2017/07/20 | 571 | 576 | 566 | 572 | 76,200 |
2017/07/19 | 570 | 577 | 563 | 576 | 114,100 |
2017/07/18 | 568 | 575 | 562 | 567 | 129,400 |
2017/07/14 | 577 | 582 | 567 | 575 | 167,600 |
2017/07/13 | 576 | 582 | 572 | 574 | 84,900 |
2017/07/12 | 585 | 589 | 572 | 574 | 155,000 |
2017/07/11 | 568 | 583 | 568 | 583 | 127,300 |
2017/07/10 | 566 | 577 | 563 | 572 | 149,200 |
2017/07/07 | 567 | 570 | 560 | 563 | 105,200 |
2017/07/06 | 570 | 572 | 562 | 567 | 134,700 |
2017/07/05 | 575 | 579 | 566 | 571 | 107,300 |
2017/07/04 | 590 | 594 | 562 | 578 | 242,100 |
2017/07/03 | 590 | 594 | 577 | 588 | 205,700 |
2017/06/30 | 565 | 592 | 564 | 592 | 204,000 |
2017/06/29 | 563 | 579 | 560 | 575 | 155,500 |
2017/06/28 | 583 | 583 | 560 | 565 | 229,400 |
2017/06/27 | 590 | 593 | 580 | 586 | 159,000 |
2017/06/26 | 590 | 598 | 584 | 593 | 176,500 |
2017/06/23 | 620 | 625 | 568 | 586 | 634,800 |
2017/06/22 | 608 | 630 | 601 | 614 | 542,400 |
2017/06/21 | 589 | 617 | 587 | 605 | 567,300 |
2017/06/20 | 613 | 630 | 590 | 602 | 1,193,700 |
2017/06/19 | 576 | 614 | 561 | 586 | 857,100 |
2017/06/16 | 530 | 616 | 530 | 580 | 2,655,000 |
2017/06/15 | 530 | 535 | 521 | 530 | 218,800 |
2017/06/14 | 550 | 564 | 532 | 534 | 291,500 |
2017/06/13 | 534 | 562 | 531 | 545 | 307,400 |
2017/06/12 | 526 | 548 | 523 | 531 | 401,900 |
2017/06/09 | 521 | 524 | 513 | 522 | 117,000 |
2017/06/08 | 518 | 521 | 514 | 515 | 88,000 |
2017/06/07 | 512 | 519 | 510 | 516 | 133,400 |
2017/06/06 | 520 | 521 | 513 | 516 | 128,000 |
2017/06/05 | 522 | 525 | 517 | 518 | 107,900 |
2017/06/02 | 524 | 526 | 516 | 519 | 175,100 |
2017/06/01 | 519 | 528 | 519 | 521 | 130,700 |
2017/05/31 | 526 | 526 | 516 | 518 | 231,500 |
2017/05/30 | 543 | 552 | 523 | 529 | 305,200 |
2017/05/29 | 562 | 565 | 539 | 539 | 437,400 |
2017/05/26 | 583 | 590 | 559 | 565 | 1,608,200 |
2017/05/25 | 520 | 551 | 519 | 533 | 280,500 |
2017/05/24 | 517 | 525 | 516 | 519 | 127,800 |
2017/05/23 | 516 | 518 | 512 | 517 | 106,400 |
2017/05/22 | 521 | 522 | 515 | 517 | 81,500 |
2017/05/19 | 522 | 525 | 513 | 515 | 120,900 |
2017/05/18 | 516 | 522 | 511 | 517 | 174,400 |
2017/05/17 | 542 | 545 | 527 | 530 | 233,800 |
2017/05/16 | 553 | 555 | 542 | 545 | 199,200 |
2017/05/15 | 558 | 559 | 551 | 555 | 117,200 |
2017/05/12 | 558 | 562 | 554 | 562 | 83,100 |
2017/05/11 | 566 | 571 | 558 | 560 | 199,800 |
2017/05/10 | 565 | 571 | 561 | 565 | 138,400 |
2017/05/09 | 579 | 582 | 563 | 567 | 336,900 |
2017/05/08 | 562 | 564 | 554 | 559 | 136,500 |
2017/05/02 | 558 | 560 | 551 | 554 | 116,100 |
2017/05/01 | 557 | 560 | 552 | 552 | 126,700 |
2017/04/28 | 567 | 567 | 556 | 560 | 109,100 |
2017/04/27 | 562 | 570 | 560 | 561 | 121,900 |
2017/04/26 | 560 | 568 | 557 | 562 | 144,800 |
2017/04/25 | 553 | 563 | 551 | 553 | 184,000 |
2017/04/24 | 573 | 574 | 551 | 552 | 386,100 |
2017/04/21 | 583 | 586 | 567 | 571 | 252,100 |
2017/04/20 | 586 | 586 | 568 | 582 | 273,200 |
2017/04/19 | 580 | 592 | 575 | 581 | 188,800 |
2017/04/18 | 591 | 606 | 579 | 583 | 222,400 |
2017/04/17 | 564 | 587 | 564 | 585 | 245,700 |
2017/04/14 | 571 | 593 | 560 | 563 | 275,200 |
2017/04/13 | 564 | 584 | 561 | 578 | 316,000 |
2017/04/12 | 600 | 605 | 575 | 577 | 542,100 |
2017/04/11 | 590 | 626 | 586 | 619 | 719,200 |
2017/04/10 | 592 | 627 | 577 | 602 | 1,383,600 |
2017/04/07 | 586 | 595 | 557 | 572 | 470,500 |
2017/04/06 | 621 | 621 | 578 | 586 | 1,107,900 |
2017/04/05 | 550 | 654 | 536 | 651 | 3,087,500 |
2017/04/04 | 566 | 569 | 545 | 554 | 246,700 |
2017/04/03 | 568 | 574 | 562 | 569 | 131,900 |
2017/03/31 | 569 | 581 | 565 | 574 | 161,800 |
2017/03/30 | 566 | 575 | 561 | 565 | 139,200 |
2017/03/29 | 559 | 584 | 557 | 569 | 213,000 |
2017/03/28 | 557 | 565 | 553 | 564 | 176,000 |
2017/03/27 | 568 | 570 | 551 | 551 | 250,800 |
2017/03/24 | 583 | 592 | 572 | 573 | 267,300 |
2017/03/23 | 575 | 590 | 562 | 590 | 239,800 |
2017/03/22 | 583 | 590 | 574 | 574 | 207,500 |
2017/03/21 | 578 | 593 | 576 | 593 | 252,900 |
2017/03/17 | 612 | 615 | 588 | 591 | 521,300 |
2017/03/16 | 640 | 655 | 613 | 627 | 2,565,200 |
2017/03/15 | 591 | 595 | 571 | 573 | 595,900 |
2017/03/14 | 613 | 616 | 591 | 599 | 729,400 |
2017/03/13 | 661 | 666 | 621 | 623 | 514,500 |
2017/03/10 | 633 | 654 | 631 | 653 | 415,300 |
2017/03/09 | 658 | 665 | 631 | 643 | 801,300 |
2017/03/08 | 688 | 700 | 656 | 656 | 923,800 |
2017/03/07 | 711 | 725 | 690 | 699 | 959,200 |
2017/03/06 | 680 | 716 | 673 | 686 | 1,343,600 |
2017/03/03 | 665 | 678 | 657 | 670 | 446,600 |
2017/03/02 | 666 | 688 | 645 | 668 | 981,400 |
2017/03/01 | 663 | 669 | 633 | 657 | 900,200 |
2017/02/28 | 694 | 695 | 657 | 663 | 1,075,200 |
2017/02/27 | 672 | 710 | 662 | 700 | 2,807,900 |
2017/02/24 | 663 | 691 | 620 | 662 | 4,240,800 |
2017/02/23 | 778 | 779 | 718 | 720 | 2,521,400 |
2017/02/22 | 784 | 826 | 770 | 796 | 4,624,600 |
2017/02/21 | 744 | 857 | 728 | 829 | 12,066,900 |
2017/02/20 | 689 | 715 | 662 | 715 | 4,084,700 |
2017/02/17 | 621 | 652 | 600 | 615 | 3,169,300 |
2017/02/16 | 559 | 585 | 558 | 581 | 1,171,800 |
2017/02/15 | 593 | 617 | 540 | 564 | 2,662,000 |
2017/02/14 | 625 | 648 | 625 | 630 | 1,496,000 |
2017/02/13 | 657 | 659 | 608 | 610 | 2,074,300 |
2017/02/10 | 658 | 734 | 639 | 647 | 6,481,600 |
2017/02/09 | 701 | 718 | 656 | 688 | 6,274,900 |
2017/02/08 | 735 | 765 | 680 | 710 | 15,875,600 |
2017/02/07 | 585 | 665 | 581 | 665 | 7,704,400 |
2017/02/06 | 565 | 565 | 565 | 565 | 551,700 |
2017/02/03 | 485 | 485 | 485 | 485 | 96,400 |
2017/02/02 | 405 | 411 | 404 | 405 | 43,400 |
2017/02/01 | 406 | 408 | 404 | 405 | 46,200 |
2017/01/31 | 408 | 414 | 406 | 406 | 64,000 |
2017/01/30 | 409 | 412 | 408 | 408 | 53,800 |
2017/01/27 | 411 | 411 | 407 | 407 | 30,400 |
2017/01/26 | 407 | 410 | 405 | 406 | 44,100 |
2017/01/25 | 406 | 409 | 404 | 408 | 18,600 |
2017/01/24 | 405 | 408 | 404 | 405 | 12,800 |
2017/01/23 | 407 | 412 | 404 | 407 | 36,500 |
2017/01/20 | 404 | 408 | 403 | 405 | 33,200 |
2017/01/19 | 405 | 408 | 404 | 404 | 18,900 |
2017/01/18 | 405 | 408 | 403 | 404 | 35,900 |
2017/01/17 | 405 | 411 | 404 | 407 | 41,100 |
2017/01/16 | 413 | 413 | 405 | 406 | 46,900 |
2017/01/13 | 409 | 418 | 409 | 413 | 31,100 |
2017/01/12 | 417 | 420 | 412 | 412 | 76,600 |
2017/01/11 | 431 | 431 | 420 | 421 | 53,500 |
2017/01/10 | 425 | 434 | 419 | 429 | 121,700 |
2017/01/06 | 425 | 437 | 422 | 431 | 384,900 |
2017/01/05 | 406 | 415 | 406 | 412 | 105,400 |
2017/01/04 | 407 | 410 | 404 | 408 | 60,500 |