3750 (株)サイトリ細胞研究所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 39 | 39 | 36 | 36 | 23,752 | 587.53 |
| 2008-12-26 | 36 | 36 | 36 | 36 | 4,948 | 587.53 |
| 2008-12-25 | 35 | 35 | 35 | 35 | 16,824 | 571.21 |
| 2008-12-24 | 35 | 39 | 34 | 36 | 22,762 | 587.53 |
| 2008-12-22 | 36 | 36 | 35 | 35 | 25,731 | 571.21 |
| 2008-12-19 | 35 | 36 | 35 | 36 | 18,804 | 587.53 |
| 2008-12-18 | 37 | 37 | 36 | 36 | 1,979 | 587.53 |
| 2008-12-17 | 38 | 38 | 36 | 36 | 12,866 | 587.53 |
| 2008-12-16 | 37 | 38 | 37 | 38 | 2,969 | 620.18 |
| 2008-12-15 | 36 | 38 | 35 | 38 | 33,649 | 620.18 |
| 2008-12-12 | 35 | 37 | 35 | 36 | 16,824 | 587.53 |
| 2008-12-11 | 37 | 37 | 35 | 36 | 34,638 | 587.53 |
| 2008-12-10 | 37 | 37 | 37 | 37 | 26,721 | 603.86 |
| 2008-12-09 | 39 | 39 | 39 | 39 | 1,979 | 636.50 |
| 2008-12-08 | 37 | 39 | 37 | 39 | 29,690 | 636.50 |
| 2008-12-05 | 38 | 38 | 38 | 38 | 12,866 | 620.18 |
| 2008-12-04 | 39 | 39 | 39 | 39 | 23,752 | 636.50 |
| 2008-12-03 | 39 | 39 | 39 | 39 | 2,969 | 636.50 |
| 2008-12-02 | 38 | 40 | 38 | 40 | 15,835 | 652.82 |
| 2008-12-01 | 39 | 39 | 39 | 39 | 18,804 | 636.50 |
| 2008-11-28 | 40 | 40 | 39 | 40 | 21,773 | 652.82 |
| 2008-11-27 | 40 | 40 | 38 | 39 | 24,742 | 636.50 |
| 2008-11-26 | 37 | 41 | 35 | 41 | 103,915 | 669.14 |
| 2008-11-25 | 40 | 40 | 37 | 38 | 24,742 | 620.18 |
| 2008-11-21 | 39 | 39 | 35 | 39 | 41,566 | 636.50 |
| 2008-11-20 | 34 | 39 | 34 | 38 | 103,915 | 620.18 |
| 2008-11-19 | 36 | 37 | 35 | 36 | 45,525 | 587.53 |
| 2008-11-18 | 35 | 49 | 35 | 36 | 565,098 | 587.53 |
| 2008-11-17 | 34 | 35 | 34 | 35 | 13,855 | 571.21 |
| 2008-11-14 | 35 | 35 | 33 | 34 | 41,566 | 554.89 |
| 2008-11-13 | 36 | 36 | 35 | 35 | 12,866 | 571.21 |
| 2008-11-12 | 36 | 37 | 36 | 37 | 12,866 | 603.86 |
| 2008-11-11 | 37 | 39 | 36 | 37 | 26,721 | 603.86 |
| 2008-11-10 | 36 | 37 | 36 | 37 | 15,835 | 603.86 |
| 2008-11-07 | 35 | 37 | 35 | 37 | 23,752 | 603.86 |
| 2008-11-06 | 39 | 39 | 36 | 37 | 59,380 | 603.86 |
| 2008-11-05 | 38 | 39 | 36 | 38 | 63,338 | 620.18 |
| 2008-11-04 | 36 | 39 | 35 | 37 | 60,369 | 603.86 |
| 2008-10-31 | 37 | 37 | 35 | 37 | 21,773 | 603.86 |
| 2008-10-30 | 36 | 38 | 35 | 37 | 59,380 | 603.86 |
| 2008-10-29 | 39 | 45 | 35 | 36 | 187,046 | 587.53 |
| 2008-10-28 | 33 | 37 | 33 | 35 | 55,421 | 571.21 |
| 2008-10-27 | 36 | 36 | 33 | 33 | 41,566 | 538.57 |
| 2008-10-24 | 37 | 38 | 35 | 36 | 106,884 | 587.53 |
| 2008-10-23 | 38 | 44 | 34 | 36 | 244,447 | 587.53 |
| 2008-10-22 | 42 | 42 | 37 | 37 | 263,250 | 603.86 |
| 2008-10-21 | 35 | 55 | 34 | 44 | 1,009,456 | 718.10 |
| 2008-10-20 | 33 | 34 | 32 | 33 | 16,824 | 538.57 |
| 2008-10-17 | 32 | 37 | 32 | 32 | 8,907 | 522.25 |
| 2008-10-16 | 34 | 35 | 32 | 35 | 17,814 | 571.21 |
| 2008-10-15 | 37 | 39 | 37 | 38 | 37,607 | 620.18 |
| 2008-10-14 | 35 | 38 | 34 | 37 | 42,556 | 603.86 |
| 2008-10-10 | 28 | 33 | 28 | 32 | 114,801 | 522.25 |
| 2008-10-09 | 28 | 43 | 28 | 33 | 151,418 | 538.57 |
| 2008-10-08 | 29 | 31 | 28 | 30 | 108,863 | 489.61 |
| 2008-10-07 | 28 | 33 | 27 | 33 | 107,873 | 538.57 |
| 2008-10-06 | 42 | 42 | 32 | 33 | 51,462 | 538.57 |
| 2008-10-03 | 44 | 44 | 42 | 44 | 32,659 | 718.10 |
| 2008-10-02 | 46 | 49 | 45 | 49 | 18,804 | 799.70 |
| 2008-10-01 | 44 | 50 | 42 | 50 | 7,917 | 816.02 |
| 2008-09-30 | 52 | 52 | 40 | 50 | 52,452 | 816.02 |
| 2008-09-29 | 52 | 53 | 50 | 50 | 25,731 | 816.02 |
| 2008-09-26 | 51 | 52 | 50 | 52 | 29,690 | 848.66 |
| 2008-09-25 | 54 | 58 | 50 | 50 | 96,987 | 816.02 |
| 2008-09-24 | 52 | 52 | 49 | 49 | 8,907 | 799.70 |
| 2008-09-22 | 51 | 51 | 49 | 49 | 14,845 | 799.70 |
| 2008-09-19 | 52 | 52 | 50 | 51 | 20,783 | 832.34 |
| 2008-09-18 | 51 | 54 | 51 | 53 | 22,762 | 864.98 |
| 2008-09-17 | 52 | 54 | 51 | 54 | 42,556 | 881.30 |
| 2008-09-16 | 43 | 53 | 43 | 52 | 85,111 | 848.66 |
| 2008-09-12 | 54 | 54 | 53 | 54 | 11,876 | 881.30 |
| 2008-09-11 | 54 | 55 | 52 | 54 | 29,690 | 881.30 |
| 2008-09-10 | 54 | 57 | 52 | 57 | 23,752 | 930.26 |
| 2008-09-09 | 54 | 54 | 54 | 54 | 8,907 | 881.30 |
| 2008-09-08 | 58 | 58 | 57 | 58 | 5,938 | 946.58 |
| 2008-09-05 | 55 | 55 | 52 | 54 | 27,711 | 881.30 |
| 2008-09-04 | 57 | 57 | 55 | 56 | 19,793 | 913.94 |
| 2008-09-03 | 56 | 57 | 56 | 57 | 20,783 | 930.26 |
| 2008-09-02 | 58 | 58 | 57 | 57 | 13,855 | 930.26 |
| 2008-09-01 | 57 | 59 | 55 | 58 | 26,721 | 946.58 |
| 2008-08-29 | 59 | 59 | 56 | 56 | 13,855 | 913.94 |
| 2008-08-28 | 54 | 55 | 52 | 55 | 22,762 | 897.62 |
| 2008-08-27 | 55 | 55 | 53 | 54 | 9,897 | 881.30 |
| 2008-08-26 | 57 | 58 | 52 | 58 | 48,493 | 946.58 |
| 2008-08-25 | 60 | 60 | 55 | 57 | 23,752 | 930.26 |
| 2008-08-22 | 58 | 58 | 55 | 56 | 31,669 | 913.94 |
| 2008-08-21 | 61 | 61 | 55 | 58 | 33,649 | 946.58 |
| 2008-08-20 | 57 | 58 | 56 | 58 | 41,566 | 946.58 |
| 2008-08-19 | 59 | 59 | 54 | 57 | 33,649 | 930.26 |
| 2008-08-18 | 58 | 61 | 58 | 58 | 21,773 | 946.58 |
| 2008-08-15 | 62 | 63 | 57 | 62 | 51,462 | 1,011.86 |
| 2008-08-14 | 65 | 65 | 62 | 62 | 53,442 | 1,011.86 |
| 2008-08-13 | 67 | 68 | 66 | 68 | 30,680 | 1,109.79 |
| 2008-08-12 | 69 | 69 | 68 | 69 | 5,938 | 1,126.11 |
| 2008-08-11 | 70 | 70 | 69 | 69 | 21,773 | 1,126.11 |
| 2008-08-08 | 69 | 69 | 67 | 68 | 32,659 | 1,109.79 |
| 2008-08-07 | 71 | 71 | 68 | 69 | 48,493 | 1,126.11 |
| 2008-08-06 | 70 | 72 | 70 | 71 | 24,742 | 1,158.75 |
| 2008-08-05 | 71 | 72 | 70 | 71 | 36,618 | 1,158.75 |
| 2008-08-04 | 72 | 73 | 71 | 73 | 37,607 | 1,191.39 |
| 2008-08-01 | 72 | 84 | 72 | 73 | 393,886 | 1,191.39 |
| 2008-07-31 | 74 | 75 | 72 | 72 | 79,173 | 1,175.07 |
| 2008-07-30 | 83 | 88 | 75 | 75 | 688,806 | 1,224.03 |
| 2008-07-29 | 75 | 99 | 75 | 79 | 2,588,959 | 1,289.31 |
| 2008-07-28 | 69 | 73 | 69 | 71 | 17,814 | 1,158.75 |
| 2008-07-25 | 73 | 73 | 69 | 69 | 2,969 | 1,126.11 |
| 2008-07-24 | 71 | 73 | 71 | 73 | 6,928 | 1,191.39 |
| 2008-07-23 | 69 | 69 | 68 | 69 | 15,835 | 1,126.11 |
| 2008-07-22 | 70 | 75 | 67 | 71 | 53,442 | 1,158.75 |
| 2008-07-18 | 68 | 69 | 68 | 69 | 7,917 | 1,126.11 |
| 2008-07-17 | 67 | 72 | 67 | 69 | 23,752 | 1,126.11 |
| 2008-07-16 | 71 | 71 | 67 | 67 | 58,390 | 1,093.47 |
| 2008-07-15 | 73 | 74 | 72 | 72 | 16,824 | 1,175.07 |
| 2008-07-14 | 73 | 74 | 73 | 73 | 12,866 | 1,191.39 |
| 2008-07-11 | 75 | 75 | 73 | 75 | 41,566 | 1,224.03 |
| 2008-07-10 | 74 | 74 | 73 | 74 | 19,793 | 1,207.71 |
| 2008-07-09 | 74 | 76 | 73 | 76 | 23,752 | 1,240.35 |
| 2008-07-08 | 74 | 75 | 74 | 75 | 6,928 | 1,224.03 |
| 2008-07-07 | 74 | 76 | 73 | 74 | 7,917 | 1,207.71 |
| 2008-07-04 | 75 | 75 | 74 | 74 | 11,876 | 1,207.71 |
| 2008-07-03 | 76 | 76 | 73 | 74 | 48,493 | 1,207.71 |
| 2008-07-02 | 77 | 77 | 76 | 77 | 7,917 | 1,256.67 |
| 2008-07-01 | 75 | 76 | 75 | 75 | 18,804 | 1,224.03 |
| 2008-06-30 | 77 | 77 | 75 | 76 | 32,659 | 1,240.35 |
| 2008-06-27 | 73 | 75 | 73 | 74 | 49,483 | 1,207.71 |
| 2008-06-26 | 77 | 77 | 75 | 75 | 43,545 | 1,224.03 |
| 2008-06-25 | 78 | 81 | 77 | 77 | 140,532 | 1,256.67 |
| 2008-06-24 | 84 | 85 | 81 | 83 | 37,607 | 1,354.59 |
| 2008-06-23 | 83 | 85 | 81 | 84 | 72,245 | 1,370.91 |
| 2008-06-20 | 85 | 87 | 82 | 87 | 60,369 | 1,419.88 |
| 2008-06-19 | 89 | 89 | 85 | 85 | 35,628 | 1,387.23 |
| 2008-06-18 | 89 | 90 | 87 | 89 | 31,669 | 1,452.52 |
| 2008-06-17 | 88 | 88 | 85 | 88 | 40,576 | 1,436.20 |
| 2008-06-16 | 85 | 97 | 85 | 88 | 242,467 | 1,436.20 |
| 2008-06-13 | 84 | 85 | 83 | 84 | 26,721 | 1,370.91 |
| 2008-06-12 | 85 | 85 | 82 | 82 | 73,235 | 1,338.27 |
| 2008-06-11 | 86 | 89 | 84 | 84 | 33,649 | 1,370.91 |
| 2008-06-10 | 84 | 86 | 84 | 85 | 54,431 | 1,387.23 |
| 2008-06-09 | 84 | 86 | 84 | 86 | 36,618 | 1,403.55 |
| 2008-06-06 | 89 | 89 | 84 | 86 | 84,121 | 1,403.55 |
| 2008-06-05 | 88 | 89 | 87 | 87 | 53,442 | 1,419.88 |
| 2008-06-04 | 90 | 91 | 87 | 89 | 91,049 | 1,452.52 |
| 2008-06-03 | 89 | 90 | 87 | 89 | 85,111 | 1,452.52 |
| 2008-06-02 | 91 | 91 | 86 | 89 | 137,563 | 1,452.52 |
| 2008-05-30 | 92 | 97 | 89 | 91 | 474,049 | 1,485.16 |
| 2008-05-29 | 87 | 112 | 87 | 97 | 3,109,521 | 1,583.08 |
| 2008-05-28 | 86 | 88 | 85 | 85 | 139,542 | 1,387.23 |
| 2008-05-27 | 90 | 91 | 83 | 88 | 314,713 | 1,436.20 |
| 2008-05-26 | 112 | 117 | 90 | 91 | 1,987,243 | 1,485.16 |
| 2008-05-23 | 72 | 102 | 72 | 102 | 3,164,943 | 1,664.68 |
| 2008-05-22 | 72 | 72 | 71 | 72 | 34,638 | 1,175.07 |
| 2008-05-21 | 73 | 73 | 72 | 73 | 6,928 | 1,191.39 |
| 2008-05-20 | 74 | 75 | 72 | 74 | 28,700 | 1,207.71 |
| 2008-05-19 | 72 | 74 | 72 | 74 | 11,876 | 1,207.71 |
| 2008-05-16 | 73 | 75 | 73 | 75 | 21,773 | 1,224.03 |
| 2008-05-15 | 74 | 74 | 74 | 74 | 8,907 | 1,207.71 |
| 2008-05-14 | 73 | 75 | 73 | 75 | 22,762 | 1,224.03 |
| 2008-05-13 | 74 | 75 | 73 | 75 | 16,824 | 1,224.03 |
| 2008-05-12 | 75 | 75 | 73 | 75 | 13,855 | 1,224.03 |
| 2008-05-09 | 76 | 76 | 73 | 75 | 47,504 | 1,224.03 |
| 2008-05-08 | 75 | 77 | 75 | 77 | 33,649 | 1,256.67 |
| 2008-05-07 | 75 | 77 | 75 | 76 | 32,659 | 1,240.35 |
| 2008-05-02 | 76 | 76 | 74 | 74 | 38,597 | 1,207.71 |
| 2008-05-01 | 77 | 77 | 76 | 76 | 29,690 | 1,240.35 |
| 2008-04-30 | 79 | 79 | 76 | 78 | 47,504 | 1,272.99 |
| 2008-04-28 | 79 | 79 | 76 | 78 | 54,431 | 1,272.99 |
| 2008-04-25 | 77 | 86 | 77 | 78 | 350,341 | 1,272.99 |
| 2008-04-24 | 80 | 81 | 77 | 77 | 57,400 | 1,256.67 |
| 2008-04-23 | 79 | 81 | 77 | 80 | 111,832 | 1,305.63 |
| 2008-04-22 | 81 | 81 | 77 | 79 | 154,387 | 1,289.31 |
| 2008-04-21 | 85 | 90 | 78 | 82 | 272,157 | 1,338.27 |
| 2008-04-18 | 118 | 120 | 81 | 84 | 1,027,270 | 1,370.91 |
| 2008-04-17 | 68 | 93 | 68 | 93 | 283,044 | 1,517.80 |
| 2008-04-16 | 73 | 75 | 54 | 63 | 27,711 | 1,028.19 |
| 2008-04-15 | 74 | 74 | 72 | 72 | 3,959 | 1,175.07 |
| 2008-04-14 | 73 | 73 | 73 | 73 | 990 | 1,191.39 |
| 2008-04-10 | 76 | 76 | 72 | 72 | 6,928 | 1,175.07 |
| 2008-04-09 | 74 | 76 | 74 | 76 | 7,917 | 1,240.35 |
| 2008-04-08 | 76 | 76 | 74 | 75 | 21,773 | 1,224.03 |
| 2008-04-07 | 76 | 79 | 76 | 79 | 1,979 | 1,289.31 |
| 2008-04-04 | 77 | 77 | 77 | 77 | 2,969 | 1,256.67 |
| 2008-04-03 | 84 | 84 | 78 | 78 | 3,959 | 1,272.99 |
| 2008-04-02 | 78 | 81 | 77 | 81 | 3,959 | 1,321.95 |
| 2008-04-01 | 76 | 80 | 76 | 77 | 11,876 | 1,256.67 |
| 2008-03-31 | 86 | 86 | 81 | 81 | 5,938 | 1,321.95 |
| 2008-03-28 | 82 | 84 | 81 | 81 | 7,917 | 1,321.95 |
| 2008-03-27 | 78 | 84 | 77 | 82 | 14,845 | 1,338.27 |
| 2008-03-26 | 78 | 78 | 78 | 78 | 990 | 1,272.99 |
| 2008-03-25 | 75 | 78 | 75 | 78 | 7,917 | 1,272.99 |
| 2008-03-24 | 73 | 81 | 73 | 75 | 11,876 | 1,224.03 |
| 2008-03-21 | 84 | 84 | 77 | 77 | 11,876 | 1,256.67 |
| 2008-03-19 | 76 | 80 | 76 | 79 | 4,948 | 1,289.31 |
| 2008-03-18 | 79 | 81 | 74 | 74 | 7,917 | 1,207.71 |
| 2008-03-17 | 77 | 78 | 74 | 76 | 16,824 | 1,240.35 |
| 2008-03-14 | 86 | 86 | 85 | 85 | 5,938 | 1,387.23 |
| 2008-03-13 | 86 | 86 | 85 | 85 | 3,959 | 1,387.23 |
| 2008-03-12 | 88 | 89 | 86 | 86 | 8,907 | 1,403.55 |
| 2008-03-11 | 91 | 91 | 87 | 90 | 9,897 | 1,468.84 |
| 2008-03-10 | 89 | 98 | 89 | 90 | 29,690 | 1,468.84 |
| 2008-03-07 | 87 | 88 | 86 | 88 | 8,907 | 1,436.20 |
| 2008-03-06 | 86 | 87 | 86 | 86 | 5,938 | 1,403.55 |
| 2008-03-05 | 86 | 87 | 80 | 87 | 21,773 | 1,419.88 |
| 2008-03-04 | 89 | 89 | 86 | 87 | 10,886 | 1,419.88 |
| 2008-03-03 | 86 | 87 | 86 | 86 | 25,731 | 1,403.55 |
| 2008-02-29 | 90 | 92 | 89 | 89 | 21,773 | 1,452.52 |
| 2008-02-28 | 87 | 88 | 87 | 88 | 5,938 | 1,436.20 |
| 2008-02-27 | 92 | 92 | 85 | 90 | 36,618 | 1,468.84 |
| 2008-02-26 | 95 | 95 | 90 | 90 | 13,855 | 1,468.84 |
| 2008-02-25 | 93 | 100 | 92 | 95 | 18,804 | 1,550.44 |
| 2008-02-22 | 89 | 99 | 86 | 92 | 53,442 | 1,501.48 |
| 2008-02-21 | 86 | 93 | 86 | 88 | 18,804 | 1,436.20 |
| 2008-02-20 | 94 | 94 | 89 | 90 | 29,690 | 1,468.84 |
| 2008-02-19 | 89 | 97 | 89 | 92 | 34,638 | 1,501.48 |
| 2008-02-18 | 83 | 91 | 83 | 89 | 34,638 | 1,452.52 |
| 2008-02-15 | 88 | 91 | 87 | 90 | 14,845 | 1,468.84 |
| 2008-02-14 | 96 | 96 | 90 | 90 | 20,783 | 1,468.84 |
| 2008-02-13 | 99 | 99 | 90 | 91 | 34,638 | 1,485.16 |
| 2008-02-12 | 102 | 102 | 90 | 90 | 45,525 | 1,468.84 |
| 2008-02-08 | 103 | 103 | 94 | 94 | 35,628 | 1,534.12 |
| 2008-02-07 | 112 | 112 | 103 | 107 | 37,607 | 1,746.28 |
| 2008-02-06 | 117 | 117 | 115 | 115 | 126,677 | 1,876.85 |
| 2008-02-05 | 115 | 117 | 111 | 116 | 43,545 | 1,893.17 |
| 2008-02-04 | 116 | 117 | 115 | 116 | 66,307 | 1,893.17 |
| 2008-02-01 | 115 | 116 | 113 | 116 | 191,995 | 1,893.17 |
| 2008-01-31 | 114 | 115 | 113 | 113 | 65,318 | 1,844.21 |
| 2008-01-30 | 111 | 114 | 110 | 113 | 206,840 | 1,844.21 |
| 2008-01-29 | 116 | 116 | 111 | 111 | 261,271 | 1,811.56 |
| 2008-01-28 | 109 | 116 | 100 | 109 | 505,718 | 1,778.92 |
| 2008-01-25 | 111 | 114 | 109 | 110 | 461,183 | 1,795.24 |
| 2008-01-24 | 109 | 120 | 104 | 107 | 1,223,224 | 1,746.28 |
| 2008-01-23 | 106 | 121 | 101 | 106 | 793,710 | 1,729.96 |
| 2008-01-22 | 107 | 130 | 101 | 101 | 1,901,143 | 1,648.36 |
| 2008-01-21 | 83 | 110 | 83 | 105 | 1,689,355 | 1,713.64 |
| 2008-01-18 | 76 | 87 | 71 | 81 | 348,361 | 1,321.95 |
| 2008-01-17 | 90 | 92 | 76 | 76 | 1,025,291 | 1,240.35 |
| 2008-01-16 | 69 | 96 | 69 | 94 | 2,877,940 | 1,534.12 |
| 2008-01-15 | 78 | 83 | 66 | 66 | 333,516 | 1,077.15 |
| 2008-01-11 | 86 | 102 | 84 | 88 | 1,048,053 | 1,436.20 |
| 2008-01-10 | 86 | 87 | 83 | 86 | 177,150 | 1,403.55 |
| 2008-01-09 | 85 | 87 | 79 | 85 | 224,654 | 1,387.23 |
| 2008-01-08 | 95 | 95 | 82 | 86 | 438,421 | 1,403.55 |
| 2008-01-07 | 119 | 119 | 97 | 100 | 202,881 | 1,632.04 |
| 2008-01-04 | 101 | 125 | 95 | 107 | 381,020 | 1,746.28 |
分割・併合履歴 ： [2018-01-29]1株→5株 [2013-12-16]1株→1.005株 [2013-10-11]1株→0.987株 [2013-09-26]1株→0.01株 [2012-06-11]1株→0.808株 [2012-03-28]1株→1.529株
