3750 (株)サイトリ細胞研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	21	22	21	22	13,855	359.05
2010-12-29	21	22	21	22	39,587	359.05
2010-12-28	22	23	21	21	229,602	342.73
2010-12-27	22	22	21	21	21,773	342.73
2010-12-24	23	23	21	22	62,349	359.05
2010-12-22	21	23	21	23	201,891	375.37
2010-12-21	22	22	21	21	246,426	342.73
2010-12-20	23	24	22	23	32,659	375.37
2010-12-17	24	24	23	23	10,886	375.37
2010-12-16	24	24	23	24	19,793	391.69
2010-12-15	23	24	23	24	17,814	391.69
2010-12-14	23	23	23	23	58,390	375.37
2010-12-13	23	23	22	23	84,121	375.37
2010-12-10	24	24	24	24	10,886	391.69
2010-12-09	23	24	23	24	58,390	391.69
2010-12-08	23	24	23	23	31,669	375.37
2010-12-07	23	24	23	23	95,997	375.37
2010-12-06	22	23	22	23	110,842	375.37
2010-12-03	22	22	21	22	61,359	359.05
2010-12-02	22	23	22	22	7,917	359.05
2010-12-01	22	22	21	22	41,566	359.05
2010-11-30	23	23	22	23	112,822	375.37
2010-11-29	23	23	22	23	27,711	375.37
2010-11-26	23	23	22	22	65,318	359.05
2010-11-25	21	23	21	22	123,708	359.05
2010-11-24	21	21	20	21	174,181	342.73
2010-11-22	22	22	21	22	50,473	359.05
2010-11-19	21	22	21	22	30,680	359.05
2010-11-18	22	22	21	22	111,832	359.05
2010-11-17	22	22	21	22	117,770	359.05
2010-11-16	21	24	20	22	515,614	359.05
2010-11-15	21	21	20	20	13,855	326.41
2010-11-12	20	20	20	20	9,897	326.41
2010-11-11	21	21	20	20	19,793	326.41
2010-11-10	20	21	19	21	19,793	342.73
2010-11-09	20	21	20	21	12,866	342.73
2010-11-08	20	21	20	20	53,442	326.41
2010-11-05	19	20	18	20	45,525	326.41
2010-11-04	19	20	19	19	54,431	310.09
2010-11-02	19	20	19	20	12,866	326.41
2010-11-01	20	20	19	20	38,597	326.41
2010-10-29	20	20	19	20	173,191	326.41
2010-10-28	21	21	20	20	87,090	326.41
2010-10-27	21	21	20	21	74,225	342.73
2010-10-26	20	21	20	21	35,628	342.73
2010-10-25	21	21	21	21	8,907	342.73
2010-10-22	21	22	21	21	59,380	342.73
2010-10-21	20	21	20	21	20,783	342.73
2010-10-20	21	21	20	20	27,711	326.41
2010-10-19	21	21	20	21	33,649	342.73
2010-10-18	21	21	21	21	31,669	342.73
2010-10-15	22	22	21	22	86,101	359.05
2010-10-14	22	22	21	22	11,876	359.05
2010-10-13	21	22	21	22	12,866	359.05
2010-10-12	22	22	22	22	4,948	359.05
2010-10-08	22	22	21	22	42,556	359.05
2010-10-07	22	22	21	22	59,380	359.05
2010-10-06	21	22	20	22	74,225	359.05
2010-10-05	21	21	20	21	145,480	342.73
2010-10-04	22	22	21	21	24,742	342.73
2010-10-01	22	23	21	22	87,090	359.05
2010-09-30	23	24	22	22	76,204	359.05
2010-09-29	22	23	22	23	136,574	375.37
2010-09-28	22	22	21	22	92,039	359.05
2010-09-27	22	23	22	22	28,700	359.05
2010-09-24	23	23	22	22	32,659	359.05
2010-09-22	23	23	22	23	23,752	375.37
2010-09-21	23	23	23	23	47,504	375.37
2010-09-17	23	23	22	23	171,212	375.37
2010-09-16	25	25	23	23	189,026	375.37
2010-09-15	25	33	25	25	2,278,204	408.01
2010-09-14	25	25	24	25	239,498	408.01
2010-09-13	23	25	23	25	179,129	408.01
2010-09-10	24	24	23	23	41,566	375.37
2010-09-09	26	26	23	24	335,496	391.69
2010-09-08	27	27	26	26	90,059	424.33
2010-09-07	26	28	26	27	227,623	440.65
2010-09-06	25	26	24	26	159,336	424.33
2010-09-03	22	25	22	25	442,379	408.01
2010-09-02	22	23	22	22	89,070	359.05
2010-09-01	24	25	22	22	268,199	359.05
2010-08-31	23	29	22	24	938,201	391.69
2010-08-30	20	22	20	22	85,111	359.05
2010-08-27	21	21	20	20	11,876	326.41
2010-08-26	20	21	20	20	17,814	326.41
2010-08-25	20	21	20	20	45,525	326.41
2010-08-24	21	21	20	20	33,649	326.41
2010-08-23	22	22	20	21	107,873	342.73
2010-08-20	22	22	22	22	11,876	359.05
2010-08-19	22	22	21	21	36,618	342.73
2010-08-18	22	24	21	22	123,708	359.05
2010-08-17	20	24	20	22	197,933	359.05
2010-08-16	20	21	20	20	28,700	326.41
2010-08-13	20	21	20	21	88,080	342.73
2010-08-12	20	21	20	20	112,822	326.41
2010-08-11	22	22	20	22	278,095	359.05
2010-08-10	22	22	22	22	1,979	359.05
2010-08-09	23	23	22	23	8,907	375.37
2010-08-06	23	23	21	22	82,142	359.05
2010-08-05	22	23	22	23	53,442	375.37
2010-08-04	23	23	22	22	102,925	359.05
2010-08-03	23	24	23	23	47,504	375.37
2010-08-02	24	24	24	24	12,866	391.69
2010-07-30	24	24	23	24	10,886	391.69
2010-07-29	24	25	24	25	49,483	408.01
2010-07-28	24	24	23	23	6,928	375.37
2010-07-27	23	24	22	23	44,535	375.37
2010-07-26	23	23	23	23	3,959	375.37
2010-07-23	23	24	23	23	42,556	375.37
2010-07-22	22	23	22	22	58,390	359.05
2010-07-21	24	24	22	24	107,873	391.69
2010-07-20	24	24	23	24	12,866	391.69
2010-07-16	26	26	24	24	100,946	391.69
2010-07-15	26	27	26	26	13,855	424.33
2010-07-14	26	26	25	26	58,390	424.33
2010-07-13	27	27	26	26	58,390	424.33
2010-07-12	27	27	27	27	25,731	440.65
2010-07-09	27	27	27	27	1,979	440.65
2010-07-08	27	28	27	27	15,835	440.65
2010-07-07	26	27	26	27	60,369	440.65
2010-07-06	27	27	27	27	10,886	440.65
2010-07-05	27	28	26	27	41,566	440.65
2010-07-02	27	27	26	27	112,822	440.65
2010-07-01	28	28	27	27	49,483	440.65
2010-06-30	28	28	28	28	32,659	456.97
2010-06-29	29	30	28	28	52,452	456.97
2010-06-28	31	31	29	30	102,925	489.61
2010-06-25	31	31	30	31	6,928	505.93
2010-06-24	31	31	31	31	1,979	505.93
2010-06-23	31	31	31	31	23,752	505.93
2010-06-22	31	31	31	31	14,845	505.93
2010-06-21	31	31	31	31	12,866	505.93
2010-06-18	31	31	31	31	10,886	505.93
2010-06-17	32	33	31	31	38,597	505.93
2010-06-16	31	32	31	32	9,897	522.25
2010-06-15	32	32	31	31	9,897	505.93
2010-06-14	31	32	31	32	39,587	522.25
2010-06-11	31	31	30	30	6,928	489.61
2010-06-10	30	30	30	30	14,845	489.61
2010-06-09	31	31	30	30	102,925	489.61
2010-06-08	32	32	30	31	105,894	505.93
2010-06-07	33	33	32	32	45,525	522.25
2010-06-04	33	34	33	33	53,442	538.57
2010-06-03	32	33	31	33	77,194	538.57
2010-06-02	32	32	31	32	2,969	522.25
2010-06-01	32	33	32	33	9,897	538.57
2010-05-31	31	32	31	32	38,597	522.25
2010-05-28	30	32	30	31	121,729	505.93
2010-05-27	30	30	29	29	53,442	473.29
2010-05-26	30	31	29	30	102,925	489.61
2010-05-25	33	33	31	31	131,625	505.93
2010-05-24	33	34	33	34	21,773	554.89
2010-05-21	36	36	32	33	169,232	538.57
2010-05-20	37	37	37	37	40,576	603.86
2010-05-19	36	37	36	37	37,607	603.86
2010-05-18	37	37	36	36	20,783	587.53
2010-05-17	37	37	36	37	25,731	603.86
2010-05-14	37	37	37	37	9,897	603.86
2010-05-13	38	38	37	38	14,845	620.18
2010-05-12	39	39	38	38	29,690	620.18
2010-05-11	40	40	39	39	15,835	636.50
2010-05-10	38	39	38	39	19,793	636.50
2010-05-07	39	39	37	38	89,070	620.18
2010-05-06	40	41	40	40	32,659	652.82
2010-04-30	41	41	41	41	36,618	669.14
2010-04-28	41	41	40	41	44,535	669.14
2010-04-27	41	42	40	42	21,773	685.46
2010-04-26	41	41	40	41	57,400	669.14
2010-04-23	41	41	41	41	11,876	669.14
2010-04-22	40	41	40	41	54,431	669.14
2010-04-21	40	41	40	40	38,597	652.82
2010-04-20	40	41	39	40	39,587	652.82
2010-04-19	41	41	40	40	36,618	652.82
2010-04-16	42	43	41	42	48,493	685.46
2010-04-15	42	43	41	41	38,597	669.14
2010-04-14	42	43	42	42	44,535	685.46
2010-04-13	42	45	42	43	90,059	701.78
2010-04-12	43	43	42	42	61,359	685.46
2010-04-09	43	44	41	43	223,664	701.78
2010-04-08	42	43	41	43	108,863	701.78
2010-04-07	40	41	39	41	77,194	669.14
2010-04-06	39	42	39	40	146,470	652.82
2010-04-05	40	40	38	38	38,597	620.18
2010-04-02	38	39	37	39	71,256	636.50
2010-04-01	38	38	37	37	20,783	603.86
2010-03-31	37	38	37	38	92,039	620.18
2010-03-30	37	37	36	37	49,483	603.86
2010-03-29	37	37	36	37	43,545	603.86
2010-03-26	36	38	36	36	133,605	587.53
2010-03-25	38	40	36	36	283,044	587.53
2010-03-24	42	44	37	40	1,598,306	652.82
2010-03-23	33	34	33	34	63,338	554.89
2010-03-19	33	34	33	33	15,835	538.57
2010-03-18	33	33	33	33	38,597	538.57
2010-03-17	34	34	33	34	24,742	554.89
2010-03-16	34	34	33	33	15,835	538.57
2010-03-15	34	34	33	34	43,545	554.89
2010-03-12	33	34	33	34	10,886	554.89
2010-03-11	33	34	33	33	21,773	538.57
2010-03-10	34	34	33	33	10,886	538.57
2010-03-09	33	35	33	34	19,793	554.89
2010-03-08	34	34	34	34	16,824	554.89
2010-03-05	33	34	33	34	9,897	554.89
2010-03-04	33	34	32	33	20,783	538.57
2010-03-03	34	34	32	34	56,411	554.89
2010-03-02	34	34	33	34	10,886	554.89
2010-03-01	34	34	33	33	87,090	538.57
2010-02-26	33	34	33	34	6,928	554.89
2010-02-25	34	35	34	34	23,752	554.89
2010-02-24	34	34	33	34	31,669	554.89
2010-02-23	33	34	33	34	30,680	554.89
2010-02-22	32	33	32	33	23,752	538.57
2010-02-19	32	33	32	32	57,400	522.25
2010-02-18	33	34	32	33	25,731	538.57
2010-02-17	33	34	33	33	27,711	538.57
2010-02-16	31	35	31	34	120,739	554.89
2010-02-15	33	33	32	32	29,690	522.25
2010-02-12	33	34	33	33	35,628	538.57
2010-02-10	34	35	33	34	73,235	554.89
2010-02-09	33	34	33	33	16,824	538.57
2010-02-08	34	34	34	34	2,969	554.89
2010-02-05	33	34	33	34	28,700	554.89
2010-02-04	34	35	34	34	25,731	554.89
2010-02-03	36	36	35	35	14,845	571.21
2010-02-02	35	36	35	35	24,742	571.21
2010-02-01	36	36	34	36	21,773	587.53
2010-01-29	38	38	35	35	51,462	571.21
2010-01-28	37	38	36	37	88,080	603.86
2010-01-27	37	37	36	37	17,814	603.86
2010-01-26	37	38	36	36	32,659	587.53
2010-01-25	38	39	37	37	53,442	603.86
2010-01-22	37	38	37	38	120,739	620.18
2010-01-21	36	39	36	39	261,271	636.50
2010-01-20	35	36	35	35	72,245	571.21
2010-01-19	35	35	34	35	31,669	571.21
2010-01-18	33	36	33	35	84,121	571.21
2010-01-15	33	34	33	34	34,638	554.89
2010-01-14	34	35	34	34	36,618	554.89
2010-01-13	34	36	34	34	85,111	554.89
2010-01-12	36	36	35	35	36,618	571.21
2010-01-08	35	36	34	35	103,915	571.21
2010-01-07	34	37	34	35	250,385	571.21
2010-01-06	33	34	33	33	69,276	538.57
2010-01-05	33	35	33	34	76,204	554.89
2010-01-04	34	34	32	34	130,636	554.89

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 [2010年度]

3750 (株)サイトリ細胞研究所の時系列データ [2010年度]