3750 (株)サイトリ細胞研究所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	35	36	34	34	123,708	554.89
2009-12-29	36	37	35	36	37,607	587.53
2009-12-28	36	37	35	36	42,556	587.53
2009-12-25	36	37	35	36	102,925	587.53
2009-12-24	37	37	35	36	125,687	587.53
2009-12-22	38	40	36	38	270,178	620.18
2009-12-21	37	38	36	36	76,204	587.53
2009-12-18	36	37	36	37	84,121	603.86
2009-12-17	40	40	36	36	176,160	587.53
2009-12-16	39	39	37	38	153,398	620.18
2009-12-15	41	41	39	40	129,646	652.82
2009-12-14	45	45	41	41	148,449	669.14
2009-12-11	44	49	42	43	703,650	701.78
2009-12-10	40	45	39	45	478,007	734.42
2009-12-09	42	42	39	40	688,806	652.82
2009-12-08	35	51	35	45	3,844,841	734.42
2009-12-07	35	36	34	34	118,760	554.89
2009-12-04	35	35	34	34	98,966	554.89
2009-12-03	32	37	32	35	349,351	571.21
2009-12-02	31	32	31	32	11,876	522.25
2009-12-01	30	31	30	31	36,618	505.93
2009-11-30	30	31	30	30	29,690	489.61
2009-11-27	31	33	30	30	91,049	489.61
2009-11-26	29	32	28	31	165,274	505.93
2009-11-25	30	30	29	29	57,400	473.29
2009-11-24	31	31	28	30	253,354	489.61
2009-11-20	32	34	32	33	28,700	538.57
2009-11-19	34	35	32	34	51,462	554.89
2009-11-18	35	35	33	33	45,525	538.57
2009-11-17	36	38	35	36	91,049	587.53
2009-11-16	37	37	36	37	109,853	603.86
2009-11-13	40	40	38	40	86,101	652.82
2009-11-12	40	41	39	41	25,731	669.14
2009-11-11	41	43	40	40	95,997	652.82
2009-11-10	42	42	40	41	46,514	669.14
2009-11-09	41	42	40	42	49,483	685.46
2009-11-06	41	43	40	40	71,256	652.82
2009-11-05	41	43	40	40	118,760	652.82
2009-11-04	40	41	40	40	69,276	652.82
2009-11-02	40	41	39	41	57,400	669.14
2009-10-30	41	43	40	42	119,749	685.46
2009-10-29	42	42	39	41	129,646	669.14
2009-10-28	42	42	41	42	53,442	685.46
2009-10-27	42	43	41	42	67,297	685.46
2009-10-26	43	43	42	42	95,997	685.46
2009-10-23	43	43	42	42	31,669	685.46
2009-10-22	43	44	42	43	119,749	701.78
2009-10-21	44	45	43	44	60,369	718.10
2009-10-20	44	47	43	43	158,346	701.78
2009-10-19	42	44	42	43	148,449	701.78
2009-10-16	47	47	41	44	633,384	718.10
2009-10-15	50	50	46	46	362,217	750.74
2009-10-14	46	50	46	50	89,070	816.02
2009-10-13	51	51	46	46	179,129	750.74
2009-10-09	49	50	49	50	38,597	816.02
2009-10-08	50	50	47	50	20,783	816.02
2009-10-07	49	50	49	49	11,876	799.70
2009-10-06	46	49	46	47	51,462	767.06
2009-10-05	50	56	46	47	297,889	767.06
2009-10-02	53	53	50	50	164,284	816.02
2009-10-01	59	59	55	55	68,287	897.62
2009-09-30	61	61	58	59	41,566	962.90
2009-09-29	63	64	56	62	168,243	1,011.86
2009-09-28	50	66	50	62	528,480	1,011.86
2009-09-25	51	59	49	50	641,302	816.02
2009-09-24	49	50	47	49	81,152	799.70
2009-09-18	54	54	50	51	148,449	832.34
2009-09-17	58	60	54	54	98,966	881.30
2009-09-16	58	58	57	58	62,349	946.58
2009-09-15	60	60	59	59	17,814	962.90
2009-09-14	60	64	60	60	117,770	979.22
2009-09-11	60	61	59	61	67,297	995.55
2009-09-10	60	61	60	60	61,359	979.22
2009-09-09	61	63	60	60	54,431	979.22
2009-09-08	61	62	60	61	25,731	995.55
2009-09-07	60	63	60	61	102,925	995.55
2009-09-04	62	62	60	60	74,225	979.22
2009-09-03	63	64	62	62	77,194	1,011.86
2009-09-02	64	65	62	63	152,408	1,028.19
2009-09-01	67	67	62	65	194,964	1,060.83
2009-08-31	64	69	63	65	328,568	1,060.83
2009-08-28	66	68	65	65	193,974	1,060.83
2009-08-27	69	73	66	67	313,723	1,093.47
2009-08-26	65	73	64	68	674,950	1,109.79
2009-08-25	64	76	63	66	1,244,006	1,077.15
2009-08-24	66	67	63	64	149,439	1,044.51
2009-08-21	65	66	63	64	165,274	1,044.51
2009-08-20	65	70	62	69	315,703	1,126.11
2009-08-19	71	80	63	65	2,770,067	1,060.83
2009-08-18	55	77	55	72	4,153,616	1,175.07
2009-08-17	59	60	54	56	703,650	913.94
2009-08-14	52	68	52	63	2,896,744	1,028.19
2009-08-13	50	52	50	50	94,018	816.02
2009-08-12	50	51	50	51	5,938	832.34
2009-08-11	51	51	50	51	42,556	832.34
2009-08-10	51	51	50	51	13,855	832.34
2009-08-07	51	51	50	50	29,690	816.02
2009-08-06	52	52	50	51	52,452	832.34
2009-08-05	52	53	52	52	22,762	848.66
2009-08-04	53	54	52	52	39,587	848.66
2009-08-03	54	54	53	53	60,369	864.98
2009-07-31	53	61	53	54	283,044	881.30
2009-07-30	54	54	52	53	25,731	864.98
2009-07-29	58	58	52	54	133,605	881.30
2009-07-28	54	58	54	56	87,090	913.94
2009-07-27	56	58	53	53	57,400	864.98
2009-07-24	53	57	52	55	89,070	897.62
2009-07-23	52	53	51	53	13,855	864.98
2009-07-22	51	52	51	52	24,742	848.66
2009-07-21	53	53	52	52	2,969	848.66
2009-07-17	54	54	50	51	10,886	832.34
2009-07-16	51	53	51	51	14,845	832.34
2009-07-15	50	53	50	53	7,917	864.98
2009-07-14	49	54	49	50	26,721	816.02
2009-07-13	55	55	43	49	51,462	799.70
2009-07-10	55	56	54	56	20,783	913.94
2009-07-09	57	60	55	56	60,369	913.94
2009-07-08	60	67	54	57	530,459	930.26
2009-07-07	58	62	57	58	76,204	946.58
2009-07-06	61	64	59	59	106,884	962.90
2009-07-03	64	68	61	63	349,351	1,028.19
2009-07-02	57	66	52	63	415,658	1,028.19
2009-07-01	52	58	51	57	424,565	930.26
2009-06-30	51	52	50	52	26,721	848.66
2009-06-29	53	53	51	52	41,566	848.66
2009-06-26	50	53	50	50	73,235	816.02
2009-06-25	47	49	47	47	45,525	767.06
2009-06-24	50	50	47	47	73,235	767.06
2009-06-23	53	53	50	50	36,618	816.02
2009-06-22	54	55	51	52	72,245	848.66
2009-06-19	54	54	50	51	86,101	832.34
2009-06-18	55	55	53	54	31,669	881.30
2009-06-17	54	55	53	55	28,700	897.62
2009-06-16	54	55	52	55	64,328	897.62
2009-06-15	54	56	54	54	50,473	881.30
2009-06-12	54	56	53	53	63,338	864.98
2009-06-11	53	57	53	53	246,426	864.98
2009-06-10	53	55	51	54	121,729	881.30
2009-06-09	56	57	53	53	248,405	864.98
2009-06-08	57	60	54	58	704,640	946.58
2009-06-05	46	71	46	62	3,462,831	1,011.86
2009-06-04	37	46	37	43	700,681	701.78
2009-06-03	37	38	37	37	14,845	603.86
2009-06-02	38	38	37	37	52,452	603.86
2009-06-01	38	39	36	38	69,276	620.18
2009-05-29	38	38	37	37	31,669	603.86
2009-05-28	36	39	36	38	46,514	620.18
2009-05-27	36	37	36	36	34,638	587.53
2009-05-26	37	38	36	37	45,525	603.86
2009-05-25	38	38	37	37	103,915	603.86
2009-05-22	41	41	37	39	159,336	636.50
2009-05-21	39	44	36	38	986,694	620.18
2009-05-20	34	42	34	36	1,058,940	587.53
2009-05-19	34	35	33	33	59,380	538.57
2009-05-18	33	35	33	35	8,907	571.21
2009-05-15	32	33	31	32	22,762	522.25
2009-05-14	32	33	32	32	31,669	522.25
2009-05-13	32	32	31	32	11,876	522.25
2009-05-12	32	32	32	32	8,907	522.25
2009-05-11	32	33	32	33	7,917	538.57
2009-05-08	32	32	31	31	29,690	505.93
2009-05-07	34	34	31	31	34,638	505.93
2009-05-01	31	32	31	32	7,917	522.25
2009-04-30	33	33	32	32	24,742	522.25
2009-04-28	31	32	31	32	3,959	522.25
2009-04-27	32	32	31	32	10,886	522.25
2009-04-24	35	35	31	31	98,966	505.93
2009-04-23	30	37	30	33	202,881	538.57
2009-04-22	32	32	30	30	58,390	489.61
2009-04-21	33	33	32	32	2,969	522.25
2009-04-20	33	33	32	33	35,628	538.57
2009-04-17	33	34	32	33	35,628	538.57
2009-04-16	36	36	33	33	99,956	538.57
2009-04-15	36	38	35	36	138,553	587.53
2009-04-14	35	35	33	34	47,504	554.89
2009-04-13	34	35	33	33	59,380	538.57
2009-04-10	32	34	31	34	54,431	554.89
2009-04-09	31	32	30	32	31,669	522.25
2009-04-08	33	33	31	31	25,731	505.93
2009-04-07	31	33	29	33	81,152	538.57
2009-04-06	30	31	30	31	17,814	505.93
2009-04-03	32	32	30	30	30,680	489.61
2009-04-02	31	31	30	30	27,711	489.61
2009-04-01	31	32	30	30	44,535	489.61
2009-03-31	31	37	30	31	166,263	505.93
2009-03-30	33	33	31	32	138,553	522.25
2009-03-27	26	38	26	33	939,190	538.57
2009-03-26	26	26	25	25	56,411	408.01
2009-03-25	26	28	25	26	108,863	424.33
2009-03-24	31	31	25	25	308,775	408.01
2009-03-23	22	34	22	28	1,313,283	456.97
2009-03-19	22	22	21	21	35,628	342.73
2009-03-18	22	23	21	22	56,411	359.05
2009-03-17	23	23	22	22	1,979	359.05
2009-03-16	23	26	23	23	60,369	375.37
2009-03-13	22	23	22	23	27,711	375.37
2009-03-12	24	24	24	24	4,948	391.69
2009-03-11	23	24	22	23	18,804	375.37
2009-03-10	23	23	23	23	2,969	375.37
2009-03-09	24	24	23	23	37,607	375.37
2009-03-06	26	26	23	25	80,163	408.01
2009-03-05	26	26	25	25	99,956	408.01
2009-03-04	26	27	26	27	30,680	440.65
2009-03-03	26	27	26	27	17,814	440.65
2009-03-02	29	29	27	28	32,659	456.97
2009-02-27	30	45	26	26	876,841	424.33
2009-02-26	28	30	28	28	3,959	456.97
2009-02-25	27	28	27	28	4,948	456.97
2009-02-24	28	28	27	27	18,804	440.65
2009-02-23	27	30	24	30	49,483	489.61
2009-02-20	28	30	28	30	10,886	489.61
2009-02-19	29	29	28	29	12,866	473.29
2009-02-18	30	31	30	30	3,959	489.61
2009-02-17	28	31	28	31	5,938	505.93
2009-02-16	30	30	29	30	4,948	489.61
2009-02-13	31	31	30	30	24,742	489.61
2009-02-12	32	32	31	31	4,948	505.93
2009-02-10	32	32	32	32	11,876	522.25
2009-02-09	33	33	33	33	2,969	538.57
2009-02-06	29	33	29	33	15,835	538.57
2009-02-05	33	34	33	34	2,969	554.89
2009-02-04	35	35	34	34	5,938	554.89
2009-02-03	34	34	34	34	1,979	554.89
2009-02-02	33	36	33	35	10,886	571.21
2009-01-29	38	38	38	38	8,907	620.18
2009-01-28	35	35	34	35	6,928	571.21
2009-01-27	34	35	34	35	2,969	571.21
2009-01-26	35	36	34	36	9,897	587.53
2009-01-23	36	36	34	34	11,876	554.89
2009-01-22	35	35	35	35	10,886	571.21
2009-01-21	34	35	34	35	4,948	571.21
2009-01-20	35	35	35	35	3,959	571.21
2009-01-19	35	36	35	35	5,938	571.21
2009-01-16	35	35	35	35	17,814	571.21
2009-01-15	34	35	34	35	11,876	571.21
2009-01-14	35	35	34	34	25,731	554.89
2009-01-09	36	36	36	36	2,969	587.53
2009-01-08	36	36	35	36	7,917	587.53
2009-01-07	36	36	36	36	3,959	587.53
2009-01-06	36	36	35	35	31,669	571.21
2009-01-05	38	38	36	36	1,979	587.53

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3750 (株)サイトリ細胞研究所 の時系列データ [2009年度]

3750 (株)サイトリ細胞研究所の時系列データ [2009年度]