1. HOME >
  2. 株価時系列 >
  3. 3750 >
  4. 2011年

3750 (株)サイトリ細胞研究所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021222021155,377342.73
2011-12-292121212132,659342.73
2011-12-282121212128,700342.73
2011-12-2721212021149,439342.73
2011-12-2622222121181,108342.73
2011-12-2222232123123,708375.37
2011-12-2122242223463,162375.37
2011-12-202222222211,876359.05
2011-12-192222212296,987359.05
2011-12-162222212278,183359.05
2011-12-152222212244,535359.05
2011-12-1422222121238,509342.73
2011-12-132222222238,597359.05
2011-12-122223222328,700375.37
2011-12-0921222122156,367359.05
2011-12-082122212241,566359.05
2011-12-072122212175,214342.73
2011-12-0622222121174,181342.73
2011-12-052223212290,059359.05
2011-12-0221252122702,661359.05
2011-12-012021202065,318326.41
2011-11-3020212021161,315342.73
2011-11-29192019204,948326.41
2011-11-281919191918,804310.09
2011-11-251919181817,814293.77
2011-11-241920192055,421326.41
2011-11-221920191931,669310.09
2011-11-211920192028,700326.41
2011-11-1819201919101,935310.09
2011-11-171920191980,163310.09
2011-11-162020192022,762326.41
2011-11-151920192060,369326.41
2011-11-1420201920354,299326.41
2011-11-112122212112,866342.73
2011-11-1021212121124,698342.73
2011-11-092222212141,566342.73
2011-11-082222212258,390359.05
2011-11-0722232222190,015359.05
2011-11-042223222244,535359.05
2011-11-022323222219,793359.05
2011-11-012224222329,690375.37
2011-10-312323232321,773375.37
2011-10-2822232223101,935375.37
2011-10-272323222315,835375.37
2011-10-26232322235,938375.37
2011-10-252323222218,804359.05
2011-10-242323222222,762359.05
2011-10-2124242222163,294359.05
2011-10-2023242224269,188391.69
2011-10-192323222236,618359.05
2011-10-182324222293,028359.05
2011-10-172424232322,762375.37
2011-10-142323232312,866375.37
2011-10-132324232456,411391.69
2011-10-122323232349,483375.37
2011-10-1123242323114,801375.37
2011-10-072223222241,566359.05
2011-10-0623232122325,599359.05
2011-10-0524242323155,377375.37
2011-10-0425252323392,896375.37
2011-10-032525252575,214408.01
2011-09-302626252531,669408.01
2011-09-292526252553,442408.01
2011-09-282526252593,028408.01
2011-09-272526252545,525408.01
2011-09-262626252563,338408.01
2011-09-22272727275,938440.65
2011-09-2127282727153,398440.65
2011-09-2026272527285,023440.65
2011-09-162626252573,235408.01
2011-09-152527252637,607424.33
2011-09-142727262659,380424.33
2011-09-1326272527114,801440.65
2011-09-122627252692,039424.33
2011-09-092626262643,545424.33
2011-09-0826272626221,685424.33
2011-09-072526252589,070408.01
2011-09-06252525258,907408.01
2011-09-052626252621,773424.33
2011-09-022626262637,607424.33
2011-09-012627262614,845424.33
2011-08-312627252679,173424.33
2011-08-3026272626142,511424.33
2011-08-29262625264,948424.33
2011-08-262526252624,742424.33
2011-08-25262625251,979408.01
2011-08-242626252582,142408.01
2011-08-232525252556,411408.01
2011-08-222526252577,194408.01
2011-08-1925252425176,160408.01
2011-08-182627262670,266424.33
2011-08-1726272626110,842424.33
2011-08-1626292626439,410424.33
2011-08-152727252682,142424.33
2011-08-1227272626155,377424.33
2011-08-1125262426108,863424.33
2011-08-102526252596,987408.01
2011-08-0925252324363,206391.69
2011-08-0827272626171,212424.33
2011-08-0527282728294,920456.97
2011-08-042829282874,225456.97
2011-08-0327282728243,457456.97
2011-08-0228292728143,501456.97
2011-08-0129292728280,075456.97
2011-07-2930302929324,609473.29
2011-07-28283327292,571,145473.29
2011-07-2728292728195,953456.97
2011-07-2628282727106,884440.65
2011-07-252829272867,297456.97
2011-07-222829282878,183456.97
2011-07-2128292727251,374440.65
2011-07-20283128281,160,875456.97
2011-07-1929292727198,922440.65
2011-07-152929282834,638456.97
2011-07-142929282990,059473.29
2011-07-132930282989,070473.29
2011-07-1229292829195,953473.29
2011-07-1130302929267,209473.29
2011-07-0829302830102,925489.61
2011-07-0730302829152,408473.29
2011-07-0628302829281,064473.29
2011-07-0529292828106,884456.97
2011-07-0430312929394,876473.29
2011-07-0129292829157,356473.29
2011-06-3028292829248,405473.29
2011-06-29283228301,607,213489.61
2011-06-2828282727226,633440.65
2011-06-2728302728659,116456.97
2011-06-242728272768,287440.65
2011-06-2327282627386,958440.65
2011-06-222727272795,997440.65
2011-06-2128282628288,982456.97
2011-06-2028292627475,038440.65
2011-06-17273227272,777,984440.65
2011-06-1628282526950,077424.33
2011-06-15253525276,134,921440.65
2011-06-1425252425374,093408.01
2011-06-132626252682,142424.33
2011-06-102626252535,628408.01
2011-06-092626252628,700424.33
2011-06-082626252654,431424.33
2011-06-072626262669,276424.33
2011-06-0626272626137,563424.33
2011-06-0327272626141,522424.33
2011-06-0226282627242,467440.65
2011-06-0127282626357,268424.33
2011-05-3126302527693,754440.65
2011-05-3028282526590,829424.33
2011-05-27263126281,853,639456.97
2011-05-2626262525178,139408.01
2011-05-2527272526368,155424.33
2011-05-2426292627847,152440.65
2011-05-2327272525330,547408.01
2011-05-2028282627267,209440.65
2011-05-1929292828241,478456.97
2011-05-1829302828280,075456.97
2011-05-17293428281,374,642456.97
2011-05-1630302829213,767473.29
2011-05-1329312829265,230473.29
2011-05-12283328291,141,082473.29
2011-05-1130302727650,209440.65
2011-05-10283528302,900,703489.61
2011-05-0928282728111,832456.97
2011-05-0628282628245,436456.97
2011-05-0228282628341,434456.97
2011-04-2830302728312,734456.97
2011-04-2729322830853,090489.61
2011-04-2632332929319,661473.29
2011-04-2533333032607,653522.25
2011-04-2235353033875,852538.57
2011-04-21364333353,614,250571.21
2011-04-20414234363,787,441587.53
2011-04-193454334211,321,746685.46
2011-04-18193419296,212,115473.29
2011-04-1518191819187,046310.09
2011-04-141919181865,318293.77
2011-04-13191919193,959310.09
2011-04-1219201919117,770310.09
2011-04-112020191938,597310.09
2011-04-081920192010,886326.41
2011-04-0719201919126,677310.09
2011-04-062020192030,680326.41
2011-04-052021202012,866326.41
2011-04-042021192128,700342.73
2011-04-012021202027,711326.41
2011-03-312020191937,607310.09
2011-03-302020202019,793326.41
2011-03-292020191922,762310.09
2011-03-282020192070,266326.41
2011-03-251920192080,163326.41
2011-03-241920191979,173310.09
2011-03-232020192052,452326.41
2011-03-2219211919256,323310.09
2011-03-181818171891,049293.77
2011-03-171617161763,338277.45
2011-03-1615181416241,478261.13
2011-03-1518191115282,054244.81
2011-03-1417201719240,488310.09
2011-03-1122232223182,098375.37
2011-03-102525232465,318391.69
2011-03-092425242454,431391.69
2011-03-082424242484,121391.69
2011-03-07242524255,938408.01
2011-03-042525242552,452408.01
2011-03-0325252424104,904391.69
2011-03-022525242556,411408.01
2011-03-012425242527,711408.01
2011-02-282424232330,680375.37
2011-02-252425232461,359391.69
2011-02-2424242324116,780391.69
2011-02-232324232415,835391.69
2011-02-2224242324204,860391.69
2011-02-212525242557,400408.01
2011-02-1826262525119,749408.01
2011-02-1726282626241,478424.33
2011-02-1624262426179,129424.33
2011-02-1525252325145,480408.01
2011-02-1424252325105,894408.01
2011-02-1023262323248,405375.37
2011-02-092424232441,566391.69
2011-02-082324232499,956391.69
2011-02-072323232325,731375.37
2011-02-042223222331,669375.37
2011-02-032223222214,845359.05
2011-02-02222222228,907359.05
2011-01-312222212225,731359.05
2011-01-282222222211,876359.05
2011-01-272223222232,659359.05
2011-01-262123212326,721375.37
2011-01-252323222219,793359.05
2011-01-242223222326,721375.37
2011-01-2122232121104,904342.73
2011-01-20222322227,917359.05
2011-01-192222212275,214359.05
2011-01-182222212242,556359.05
2011-01-172222212234,638359.05
2011-01-1423232222131,625359.05
2011-01-132223222313,855375.37
2011-01-1223232222115,791359.05
2011-01-11222321239,897375.37
2011-01-07222221228,907359.05
2011-01-062222212242,556359.05
2011-01-05222221226,928359.05
2011-01-0422222122121,729359.05

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