ステムセル研究所(7096)の株価時系列情報
ステムセル研究所(7096)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,500 | 2,602 | 2,500 | 2,598 | 5,600 |
| 2022/12/29 | 2,497 | 2,655 | 2,471 | 2,491 | 11,000 |
| 2022/12/29 | 1 -> 2.00 分割 | ||||
| 2022/12/28 | 5,030 | 5,170 | 5,030 | 5,170 | 6,700 |
| 2022/12/27 | 5,040 | 5,140 | 5,040 | 5,080 | 2,400 |
| 2022/12/26 | 5,000 | 5,100 | 5,000 | 5,100 | 3,300 |
| 2022/12/23 | 5,100 | 5,100 | 4,995 | 5,040 | 2,500 |
| 2022/12/22 | 5,000 | 5,090 | 4,990 | 5,040 | 1,000 |
| 2022/12/21 | 5,120 | 5,120 | 4,880 | 4,960 | 2,400 |
| 2022/12/20 | 4,985 | 5,080 | 4,910 | 4,950 | 4,000 |
| 2022/12/19 | 4,920 | 5,290 | 4,920 | 4,965 | 5,300 |
| 2022/12/16 | 4,910 | 4,920 | 4,870 | 4,920 | 2,700 |
| 2022/12/15 | 4,950 | 4,980 | 4,905 | 4,950 | 3,900 |
| 2022/12/14 | 4,985 | 5,030 | 4,950 | 4,980 | 3,000 |
| 2022/12/13 | 5,070 | 5,070 | 4,960 | 4,965 | 2,600 |
| 2022/12/12 | 5,030 | 5,050 | 5,020 | 5,020 | 1,000 |
| 2022/12/09 | 5,120 | 5,120 | 4,980 | 5,030 | 4,300 |
| 2022/12/08 | 5,080 | 5,090 | 4,990 | 4,990 | 1,500 |
| 2022/12/07 | 5,130 | 5,130 | 4,995 | 5,000 | 1,500 |
| 2022/12/06 | 5,070 | 5,140 | 4,960 | 5,030 | 3,900 |
| 2022/12/05 | 5,290 | 5,300 | 5,090 | 5,110 | 5,800 |
| 2022/12/02 | 5,300 | 5,390 | 5,280 | 5,380 | 1,600 |
| 2022/12/01 | 5,380 | 5,440 | 5,300 | 5,320 | 2,300 |
| 2022/11/30 | 5,350 | 5,380 | 5,290 | 5,310 | 1,800 |
| 2022/11/29 | 5,320 | 5,320 | 5,250 | 5,250 | 1,700 |
| 2022/11/28 | 5,270 | 5,370 | 5,250 | 5,250 | 2,100 |
| 2022/11/25 | 5,460 | 5,470 | 5,310 | 5,310 | 4,000 |
| 2022/11/24 | 5,400 | 5,490 | 5,400 | 5,410 | 1,400 |
| 2022/11/22 | 5,580 | 5,580 | 5,390 | 5,400 | 2,700 |
| 2022/11/21 | 5,400 | 5,560 | 5,360 | 5,550 | 5,000 |
| 2022/11/18 | 5,670 | 5,670 | 5,350 | 5,390 | 12,500 |
| 2022/11/17 | 5,790 | 5,790 | 5,650 | 5,720 | 13,800 |
| 2022/11/16 | 5,550 | 5,800 | 5,550 | 5,800 | 12,300 |
| 2022/11/15 | 5,580 | 5,580 | 5,490 | 5,510 | 4,100 |
| 2022/11/14 | 5,300 | 5,590 | 5,220 | 5,580 | 16,000 |
| 2022/11/11 | 5,290 | 5,380 | 5,220 | 5,220 | 8,800 |
| 2022/11/10 | 5,050 | 5,310 | 5,050 | 5,200 | 10,700 |
| 2022/11/09 | 5,410 | 5,590 | 5,010 | 5,010 | 56,900 |
| 2022/11/08 | 4,985 | 4,985 | 4,865 | 4,890 | 4,100 |
| 2022/11/07 | 4,935 | 4,990 | 4,935 | 4,985 | 1,300 |
| 2022/11/04 | 5,050 | 5,070 | 4,985 | 4,990 | 1,000 |
| 2022/11/02 | 5,070 | 5,080 | 5,050 | 5,050 | 1,200 |
| 2022/11/01 | 5,100 | 5,170 | 5,100 | 5,170 | 500 |
| 2022/10/31 | 5,100 | 5,170 | 5,100 | 5,170 | 700 |
| 2022/10/28 | 5,040 | 5,170 | 5,040 | 5,170 | 1,200 |
| 2022/10/27 | 5,110 | 5,120 | 5,070 | 5,070 | 300 |
| 2022/10/26 | 5,070 | 5,180 | 5,070 | 5,100 | 1,700 |
| 2022/10/25 | 5,180 | 5,180 | 5,080 | 5,170 | 1,200 |
| 2022/10/24 | 5,160 | 5,190 | 5,080 | 5,090 | 1,500 |
| 2022/10/21 | 5,110 | 5,150 | 5,110 | 5,150 | 1,400 |
| 2022/10/20 | 5,100 | 5,110 | 5,090 | 5,110 | 1,100 |
| 2022/10/19 | 5,000 | 5,130 | 4,910 | 5,110 | 1,100 |
| 2022/10/18 | 5,160 | 5,170 | 4,870 | 5,010 | 8,700 |
| 2022/10/17 | 5,010 | 5,100 | 4,910 | 5,100 | 3,100 |
| 2022/10/14 | 5,000 | 5,010 | 4,965 | 5,010 | 900 |
| 2022/10/13 | 5,070 | 5,070 | 4,950 | 4,970 | 1,100 |
| 2022/10/12 | 5,080 | 5,100 | 4,910 | 5,070 | 3,200 |
| 2022/10/11 | 4,970 | 5,070 | 4,900 | 5,020 | 1,900 |
| 2022/10/07 | 4,865 | 5,030 | 4,865 | 4,970 | 2,200 |
| 2022/10/06 | 4,915 | 4,915 | 4,865 | 4,865 | 400 |
| 2022/10/05 | 4,855 | 4,855 | 4,845 | 4,845 | 200 |
| 2022/10/04 | 4,830 | 4,930 | 4,830 | 4,925 | 1,000 |
| 2022/10/03 | 4,785 | 4,895 | 4,700 | 4,880 | 5,300 |
| 2022/09/30 | 4,880 | 4,910 | 4,880 | 4,885 | 400 |
| 2022/09/29 | 5,040 | 5,040 | 4,885 | 4,950 | 1,000 |
| 2022/09/28 | 4,810 | 4,895 | 4,620 | 4,895 | 2,200 |
| 2022/09/27 | 4,940 | 4,945 | 4,740 | 4,945 | 2,600 |
| 2022/09/26 | 4,820 | 4,870 | 4,700 | 4,800 | 3,700 |
| 2022/09/22 | 4,750 | 4,960 | 4,745 | 4,960 | 2,900 |
| 2022/09/21 | 4,995 | 4,995 | 4,655 | 4,850 | 12,700 |
| 2022/09/20 | 5,250 | 5,290 | 5,010 | 5,030 | 6,100 |
| 2022/09/16 | 5,230 | 5,350 | 5,230 | 5,240 | 1,100 |
| 2022/09/15 | 5,410 | 5,410 | 5,160 | 5,400 | 5,500 |
| 2022/09/14 | 5,350 | 5,570 | 5,260 | 5,390 | 7,400 |
| 2022/09/13 | 5,310 | 5,390 | 5,300 | 5,380 | 6,000 |
| 2022/09/12 | 5,260 | 5,370 | 5,260 | 5,290 | 2,600 |
| 2022/09/09 | 5,290 | 5,300 | 5,180 | 5,260 | 3,700 |
| 2022/09/08 | 5,230 | 5,240 | 5,140 | 5,240 | 1,700 |
| 2022/09/07 | 5,310 | 5,310 | 5,100 | 5,150 | 7,500 |
| 2022/09/06 | 5,390 | 5,490 | 5,300 | 5,390 | 5,100 |
| 2022/09/05 | 5,390 | 5,550 | 5,380 | 5,490 | 5,600 |
| 2022/09/02 | 5,370 | 5,390 | 5,200 | 5,390 | 5,300 |
| 2022/09/01 | 5,280 | 5,380 | 5,210 | 5,380 | 2,800 |
| 2022/08/31 | 5,350 | 5,370 | 5,260 | 5,370 | 2,700 |
| 2022/08/30 | 5,210 | 5,430 | 5,210 | 5,410 | 4,700 |
| 2022/08/29 | 5,190 | 5,290 | 5,120 | 5,200 | 5,100 |
| 2022/08/26 | 5,440 | 5,440 | 5,260 | 5,350 | 3,700 |
| 2022/08/25 | 5,470 | 5,500 | 5,260 | 5,390 | 8,100 |
| 2022/08/24 | 5,010 | 5,600 | 5,010 | 5,300 | 17,200 |
| 2022/08/23 | 4,870 | 5,040 | 4,870 | 5,000 | 9,100 |
| 2022/08/22 | 5,330 | 5,330 | 4,995 | 5,040 | 11,500 |
| 2022/08/19 | 5,490 | 5,510 | 5,230 | 5,340 | 14,300 |
| 2022/08/18 | 5,180 | 5,530 | 5,180 | 5,460 | 20,800 |
| 2022/08/17 | 4,930 | 5,170 | 4,930 | 5,150 | 18,500 |
| 2022/08/16 | 4,980 | 5,000 | 4,940 | 4,960 | 11,000 |
| 2022/08/15 | 4,810 | 4,985 | 4,810 | 4,960 | 8,300 |
| 2022/08/12 | 4,800 | 4,995 | 4,800 | 4,830 | 14,600 |
| 2022/08/10 | 4,880 | 4,895 | 4,780 | 4,805 | 4,200 |
| 2022/08/09 | 4,670 | 4,920 | 4,625 | 4,850 | 25,400 |
| 2022/08/08 | 4,580 | 4,730 | 4,550 | 4,650 | 6,000 |
| 2022/08/05 | 4,640 | 4,710 | 4,430 | 4,685 | 17,500 |
| 2022/08/04 | 4,690 | 4,690 | 4,615 | 4,670 | 26,100 |
| 2022/08/03 | 4,550 | 4,560 | 4,470 | 4,560 | 14,600 |
| 2022/08/02 | 4,475 | 4,490 | 4,385 | 4,480 | 5,600 |
| 2022/08/01 | 4,495 | 4,520 | 4,410 | 4,470 | 10,300 |
| 2022/07/29 | 4,350 | 4,460 | 4,285 | 4,345 | 8,300 |
| 2022/07/28 | 4,325 | 4,350 | 4,180 | 4,350 | 7,200 |
| 2022/07/27 | 4,245 | 4,290 | 4,210 | 4,290 | 2,700 |
| 2022/07/26 | 4,300 | 4,325 | 4,245 | 4,315 | 9,100 |
| 2022/07/25 | 4,170 | 4,200 | 4,075 | 4,180 | 3,100 |
| 2022/07/22 | 4,050 | 4,170 | 4,030 | 4,170 | 5,200 |
| 2022/07/21 | 4,000 | 4,100 | 4,000 | 4,100 | 4,400 |
| 2022/07/20 | 3,985 | 4,025 | 3,945 | 4,000 | 3,200 |
| 2022/07/19 | 4,000 | 4,070 | 3,930 | 3,990 | 2,100 |
| 2022/07/15 | 3,980 | 4,045 | 3,980 | 4,025 | 2,200 |
| 2022/07/14 | 3,900 | 4,050 | 3,900 | 4,050 | 2,800 |
| 2022/07/13 | 3,935 | 3,980 | 3,890 | 3,900 | 4,200 |
| 2022/07/12 | 3,850 | 3,925 | 3,835 | 3,840 | 1,600 |
| 2022/07/11 | 3,920 | 3,940 | 3,855 | 3,870 | 3,200 |
| 2022/07/08 | 3,980 | 3,980 | 3,910 | 3,910 | 1,100 |
| 2022/07/07 | 3,925 | 3,980 | 3,925 | 3,980 | 1,500 |
| 2022/07/06 | 3,990 | 4,000 | 3,900 | 3,950 | 1,800 |
| 2022/07/05 | 4,005 | 4,100 | 4,005 | 4,040 | 3,200 |
| 2022/07/04 | 3,940 | 4,100 | 3,940 | 4,050 | 4,700 |
| 2022/07/01 | 3,975 | 4,000 | 3,975 | 4,000 | 800 |
| 2022/06/30 | 3,960 | 3,960 | 3,850 | 3,950 | 2,000 |
| 2022/06/29 | 3,890 | 3,955 | 3,890 | 3,890 | 900 |
| 2022/06/28 | 3,960 | 4,000 | 3,960 | 3,960 | 5,700 |
| 2022/06/27 | 4,075 | 4,075 | 3,920 | 3,985 | 2,500 |
| 2022/06/24 | 3,950 | 4,020 | 3,865 | 4,005 | 6,300 |
| 2022/06/23 | 3,840 | 3,950 | 3,785 | 3,820 | 3,800 |
| 2022/06/22 | 4,120 | 4,120 | 3,865 | 3,865 | 3,600 |
| 2022/06/21 | 3,780 | 3,950 | 3,780 | 3,940 | 3,100 |
| 2022/06/20 | 3,875 | 3,875 | 3,655 | 3,740 | 5,900 |
| 2022/06/17 | 3,860 | 3,910 | 3,780 | 3,805 | 7,800 |
| 2022/06/16 | 3,875 | 3,965 | 3,850 | 3,860 | 4,200 |
| 2022/06/15 | 3,870 | 3,890 | 3,800 | 3,870 | 3,000 |
| 2022/06/14 | 3,860 | 3,860 | 3,765 | 3,800 | 12,200 |
| 2022/06/13 | 3,830 | 4,000 | 3,780 | 3,900 | 15,800 |
| 2022/06/10 | 4,030 | 4,060 | 3,920 | 4,040 | 14,800 |
| 2022/06/09 | 4,110 | 4,200 | 4,010 | 4,200 | 8,400 |
| 2022/06/08 | 4,100 | 4,220 | 4,010 | 4,105 | 11,300 |
| 2022/06/07 | 4,205 | 4,275 | 4,120 | 4,170 | 3,700 |
| 2022/06/06 | 4,310 | 4,345 | 4,200 | 4,200 | 2,400 |
| 2022/06/03 | 4,350 | 4,350 | 4,310 | 4,310 | 1,100 |
| 2022/06/02 | 4,305 | 4,350 | 4,280 | 4,350 | 2,800 |
| 2022/06/01 | 4,385 | 4,390 | 4,345 | 4,345 | 3,300 |
| 2022/05/31 | 4,490 | 4,515 | 4,395 | 4,455 | 11,500 |
| 2022/05/30 | 4,460 | 4,460 | 4,300 | 4,350 | 5,100 |
| 2022/05/27 | 4,440 | 4,470 | 4,325 | 4,405 | 7,200 |
| 2022/05/26 | 4,270 | 4,340 | 4,225 | 4,300 | 2,700 |
| 2022/05/25 | 4,335 | 4,335 | 4,220 | 4,235 | 2,800 |
| 2022/05/24 | 4,255 | 4,385 | 4,235 | 4,305 | 9,700 |
| 2022/05/23 | 4,510 | 4,635 | 4,325 | 4,440 | 15,700 |
| 2022/05/20 | 4,285 | 4,500 | 4,285 | 4,500 | 10,100 |
| 2022/05/19 | 4,115 | 4,320 | 4,115 | 4,285 | 5,700 |
| 2022/05/18 | 4,270 | 4,350 | 4,210 | 4,300 | 8,300 |
| 2022/05/17 | 3,910 | 4,225 | 3,910 | 4,225 | 14,400 |
| 2022/05/16 | 3,985 | 3,995 | 3,875 | 3,945 | 3,800 |
| 2022/05/13 | 3,805 | 3,960 | 3,805 | 3,880 | 8,400 |
| 2022/05/12 | 3,900 | 3,940 | 3,750 | 3,750 | 9,000 |
| 2022/05/11 | 3,970 | 3,980 | 3,875 | 3,900 | 4,900 |
| 2022/05/10 | 4,155 | 4,155 | 3,920 | 3,975 | 7,900 |
| 2022/05/09 | 4,100 | 4,100 | 3,940 | 3,945 | 5,000 |
| 2022/05/06 | 4,085 | 4,330 | 4,020 | 4,100 | 20,400 |
| 2022/05/02 | 3,930 | 4,010 | 3,850 | 3,850 | 2,500 |
| 2022/04/28 | 3,860 | 4,075 | 3,855 | 4,000 | 4,600 |
| 2022/04/27 | 4,000 | 4,000 | 3,865 | 3,865 | 1,800 |
| 2022/04/26 | 4,100 | 4,100 | 4,000 | 4,000 | 5,300 |
| 2022/04/25 | 3,880 | 3,960 | 3,815 | 3,960 | 4,100 |
| 2022/04/22 | 3,890 | 3,945 | 3,805 | 3,890 | 3,800 |
| 2022/04/21 | 3,960 | 3,990 | 3,885 | 3,890 | 6,200 |
| 2022/04/20 | 3,990 | 4,085 | 3,900 | 3,980 | 5,600 |
| 2022/04/19 | 4,115 | 4,115 | 3,990 | 3,990 | 1,100 |
| 2022/04/18 | 4,005 | 4,060 | 3,995 | 4,045 | 4,000 |
| 2022/04/15 | 4,060 | 4,200 | 4,060 | 4,105 | 3,300 |
| 2022/04/14 | 4,240 | 4,240 | 4,080 | 4,200 | 13,100 |
| 2022/04/13 | 3,930 | 4,080 | 3,920 | 4,080 | 4,300 |
| 2022/04/12 | 4,200 | 4,200 | 3,915 | 4,000 | 6,700 |
| 2022/04/11 | 4,290 | 4,310 | 4,070 | 4,200 | 11,400 |
| 2022/04/08 | 4,165 | 4,195 | 4,065 | 4,175 | 14,900 |
| 2022/04/07 | 3,800 | 4,005 | 3,745 | 3,985 | 7,800 |
| 2022/04/06 | 4,025 | 4,025 | 3,805 | 3,910 | 11,900 |
| 2022/04/05 | 4,245 | 4,245 | 4,025 | 4,025 | 13,300 |
| 2022/04/04 | 4,100 | 4,290 | 4,085 | 4,135 | 15,300 |
| 2022/04/01 | 4,060 | 4,090 | 3,850 | 4,020 | 15,100 |
| 2022/03/31 | 3,695 | 4,200 | 3,695 | 4,015 | 46,400 |
| 2022/03/30 | 3,675 | 3,825 | 3,620 | 3,725 | 9,600 |
| 2022/03/29 | 3,245 | 3,785 | 3,245 | 3,745 | 36,000 |
| 2022/03/28 | 3,450 | 3,450 | 3,240 | 3,240 | 15,600 |
| 2022/03/25 | 3,535 | 3,535 | 3,415 | 3,450 | 12,700 |
| 2022/03/24 | 3,450 | 3,540 | 3,330 | 3,465 | 30,200 |
| 2022/03/23 | 3,150 | 3,495 | 3,150 | 3,375 | 34,500 |
| 2022/03/22 | 3,135 | 3,165 | 3,085 | 3,105 | 8,000 |
| 2022/03/18 | 3,080 | 3,140 | 3,035 | 3,065 | 10,100 |
| 2022/03/17 | 3,145 | 3,165 | 3,005 | 3,020 | 19,700 |
| 2022/03/16 | 3,120 | 3,120 | 3,005 | 3,025 | 17,500 |
| 2022/03/15 | 3,000 | 3,115 | 2,980 | 3,035 | 16,300 |
| 2022/03/14 | 2,826 | 2,897 | 2,790 | 2,817 | 5,000 |
| 2022/03/11 | 2,870 | 2,964 | 2,756 | 2,825 | 8,100 |
| 2022/03/10 | 3,100 | 3,130 | 2,901 | 2,920 | 9,000 |
| 2022/03/09 | 2,699 | 2,949 | 2,699 | 2,880 | 15,200 |
| 2022/03/08 | 2,737 | 2,850 | 2,651 | 2,651 | 4,700 |
| 2022/03/07 | 2,691 | 2,825 | 2,607 | 2,746 | 12,100 |
| 2022/03/04 | 3,035 | 3,040 | 2,760 | 2,777 | 17,900 |
| 2022/03/03 | 3,020 | 3,200 | 2,999 | 3,035 | 45,600 |
| 2022/03/02 | 2,959 | 2,959 | 2,767 | 2,825 | 9,000 |
| 2022/03/01 | 2,795 | 2,959 | 2,758 | 2,959 | 13,000 |
| 2022/02/28 | 2,615 | 2,748 | 2,573 | 2,735 | 12,600 |
| 2022/02/25 | 2,401 | 2,640 | 2,375 | 2,639 | 21,800 |
| 2022/02/24 | 2,538 | 2,538 | 2,330 | 2,346 | 17,800 |
| 2022/02/22 | 2,666 | 2,666 | 2,493 | 2,539 | 10,100 |
| 2022/02/21 | 2,749 | 2,830 | 2,660 | 2,721 | 22,000 |
| 2022/02/18 | 2,500 | 2,760 | 2,490 | 2,755 | 27,200 |
| 2022/02/17 | 2,652 | 2,677 | 2,525 | 2,529 | 20,400 |
| 2022/02/16 | 2,730 | 2,797 | 2,698 | 2,702 | 26,100 |
| 2022/02/15 | 2,770 | 2,805 | 2,638 | 2,678 | 21,500 |
| 2022/02/14 | 2,900 | 2,975 | 2,768 | 2,768 | 21,300 |
| 2022/02/10 | 3,010 | 3,160 | 2,930 | 2,990 | 29,400 |
| 2022/02/09 | 3,220 | 3,300 | 2,970 | 2,996 | 70,000 |
| 2022/02/08 | 3,325 | 3,400 | 3,300 | 3,400 | 9,500 |
| 2022/02/07 | 3,345 | 3,385 | 3,250 | 3,305 | 6,000 |
| 2022/02/04 | 3,405 | 3,405 | 3,255 | 3,345 | 12,900 |
| 2022/02/03 | 3,415 | 3,540 | 3,335 | 3,405 | 9,200 |
| 2022/02/02 | 3,380 | 3,505 | 3,380 | 3,460 | 5,200 |
| 2022/02/01 | 3,485 | 3,540 | 3,305 | 3,410 | 7,800 |
| 2022/01/31 | 3,030 | 3,400 | 3,030 | 3,355 | 14,900 |
| 2022/01/28 | 3,000 | 3,205 | 2,920 | 3,065 | 21,900 |
| 2022/01/27 | 3,300 | 3,350 | 3,020 | 3,040 | 21,500 |
| 2022/01/26 | 3,150 | 3,315 | 3,150 | 3,315 | 5,200 |
| 2022/01/25 | 3,420 | 3,435 | 3,135 | 3,155 | 18,000 |
| 2022/01/24 | 3,335 | 3,450 | 3,305 | 3,375 | 12,100 |
| 2022/01/21 | 3,310 | 3,415 | 3,310 | 3,405 | 7,000 |
| 2022/01/20 | 3,270 | 3,485 | 3,255 | 3,430 | 9,400 |
| 2022/01/19 | 3,505 | 3,555 | 3,285 | 3,370 | 28,200 |
| 2022/01/18 | 3,515 | 3,700 | 3,500 | 3,570 | 14,200 |
| 2022/01/17 | 3,695 | 3,710 | 3,510 | 3,510 | 24,600 |
| 2022/01/14 | 3,630 | 3,835 | 3,550 | 3,695 | 23,200 |
| 2022/01/13 | 4,045 | 4,045 | 3,700 | 3,700 | 34,100 |
| 2022/01/12 | 3,860 | 4,060 | 3,820 | 4,005 | 17,600 |
| 2022/01/11 | 3,800 | 3,940 | 3,735 | 3,735 | 19,200 |
| 2022/01/07 | 3,910 | 3,995 | 3,690 | 3,800 | 56,900 |
| 2022/01/06 | 4,010 | 4,065 | 3,815 | 3,915 | 48,400 |
| 2022/01/05 | 4,440 | 4,440 | 4,100 | 4,170 | 51,500 |
| 2022/01/04 | 4,800 | 4,800 | 4,510 | 4,510 | 20,900 |