1. HOME >
  2. 株価時系列 >
  3. 3750 >
  4. 2012年

3750 (株)サイトリ細胞研究所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2816161515443,769302.44
2012-12-2716161516195,576322.60
2012-12-2615161516144,945322.60
2012-12-2515151415706,853302.44
2012-12-2115151414426,892282.28
2012-12-20151614153,230,479302.44
2012-12-1914151414570,844282.28
2012-12-1814141414352,434282.28
2012-12-1714151414105,234282.28
2012-12-1415151414313,716282.28
2012-12-1314151414154,872282.28
2012-12-1214151414230,323282.28
2012-12-111415141418,863282.28
2012-12-1014151414250,178282.28
2012-12-0714151414110,198282.28
2012-12-0614151414134,024282.28
2012-12-0514151414631,403282.28
2012-12-0414141414207,489282.28
2012-12-03141513141,061,273282.28
2012-11-30151514141,637,081282.28
2012-11-2914161415839,885302.44
2012-11-2815151414307,759282.28
2012-11-271616151590,342302.44
2012-11-2615161515447,740302.44
2012-11-22141614151,745,293302.44
2012-11-2114141414470,574282.28
2012-11-2014151414218,410282.28
2012-11-1914151414613,533282.28
2012-11-1615151414170,757282.28
2012-11-1514151415758,478302.44
2012-11-1414141414445,755282.28
2012-11-13141413141,076,165282.28
2012-11-1214151414558,930282.28
2012-11-0915151415383,210302.44
2012-11-0814151414532,126282.28
2012-11-0714151414357,398282.28
2012-11-0614151414349,456282.28
2012-11-0515151414364,347282.28
2012-11-02131613144,389,044282.28
2012-11-0113141313159,836262.11
2012-10-311313131366,516262.11
2012-10-3013141313112,183262.11
2012-10-2913131213136,010262.11
2012-10-2613131313189,619262.11
2012-10-2513131213134,024262.11
2012-10-2413131212222,381241.95
2012-10-2313131313141,966262.11
2012-10-2213131313200,540262.11
2012-10-1913141313201,533262.11
2012-10-1813131213336,550262.11
2012-10-1713131313172,742262.11
2012-10-1613141214391,152282.28
2012-10-1513131213298,824262.11
2012-10-1213141213443,769262.11
2012-10-1113131313560,916262.11
2012-10-1013141313689,976262.11
2012-10-091314131399,277262.11
2012-10-05151513133,439,954262.11
2012-10-04131513141,511,991282.28
2012-10-0313131213659,200262.11
2012-10-0213141212996,743241.95
2012-10-0113141313506,314262.11
2012-09-2813141313636,367262.11
2012-09-27141412133,151,058262.11
2012-09-26151513143,683,183282.28
2012-09-251619141515,589,495302.44
2012-09-2413141213149,909262.11
2012-09-2113131213203,518262.11
2012-09-2013131313219,403262.11
2012-09-1913141313274,005262.11
2012-09-1813131313200,540262.11
2012-09-1413131313293,860262.11
2012-09-1313131313114,169262.11
2012-09-1213141313297,832262.11
2012-09-111313131371,480262.11
2012-09-101313121386,371262.11
2012-09-0713141313112,183262.11
2012-09-0613131213405,051262.11
2012-09-05131412131,078,150262.11
2012-09-041213121227,798241.95
2012-09-031213121361,552262.11
2012-08-3113131212101,263241.95
2012-08-3013131313170,757262.11
2012-08-2913141313401,080262.11
2012-08-2813141212555,952241.95
2012-08-2713131313446,747262.11
2012-08-2414141313124,096262.11
2012-08-2314141313104,241262.11
2012-08-2213141313190,612262.11
2012-08-2113141213840,878262.11
2012-08-2014141313749,543262.11
2012-08-1714151314216,424282.28
2012-08-1614141314319,673282.28
2012-08-1514151415431,856302.44
2012-08-14131613142,620,917282.28
2012-08-1313141313573,822262.11
2012-08-1014151314231,316282.28
2012-08-0914151414697,919282.28
2012-08-0815151414559,923282.28
2012-08-07151614151,854,498302.44
2012-08-06131513141,325,350282.28
2012-08-0314141313126,082262.11
2012-08-0213141213601,620262.11
2012-08-0112131212122,111241.95
2012-07-3112131212213,446241.95
2012-07-3013131213231,316262.11
2012-07-2713141212461,639241.95
2012-07-2613131213224,366262.11
2012-07-2513131313173,735262.11
2012-07-2413141213478,516262.11
2012-07-2313141313212,453262.11
2012-07-2013141313160,829262.11
2012-07-1914141313289,889262.11
2012-07-1814151314361,369282.28
2012-07-1714141414557,938282.28
2012-07-1314151414342,506282.28
2012-07-1215161415214,439302.44
2012-07-1115151415551,981302.44
2012-07-1015161515321,658302.44
2012-07-0915161515894,487302.44
2012-07-0615161515170,757302.44
2012-07-0515161516318,680322.60
2012-07-0416161515131,046302.44
2012-07-0316161516170,757322.60
2012-07-0216171516734,651322.60
2012-06-29161715161,260,820322.60
2012-06-28161816164,351,319322.60
2012-06-2715161515225,359302.44
2012-06-2615161515498,371302.44
2012-06-2515161515339,528302.44
2012-06-2215151415756,492302.44
2012-06-2115161515355,412302.44
2012-06-2015161515251,171302.44
2012-06-1915161515992,772302.44
2012-06-18151614152,293,303302.44
2012-06-15171715151,215,153302.44
2012-06-14161715161,290,603322.60
2012-06-13182016164,833,806322.60
2012-06-12171816181,348,184362.93
2012-06-11171916172,070,922342.76
2012-06-08151715161,474,175399.26
2012-06-0715161515705,901374.31
2012-06-0614151414978,163349.35
2012-06-05131713143,175,069349.35
2012-06-0413141313803,915324.40
2012-06-0114151314617,787349.35
2012-05-3114151414433,639349.35
2012-05-3015161415374,236374.31
2012-05-2915161415386,117374.31
2012-05-28161614151,080,137374.31
2012-05-2516171516367,306399.26
2012-05-2415161516649,469399.26
2012-05-23171715161,193,992399.26
2012-05-22151715175,067,043424.22
2012-05-21161615151,557,338374.31
2012-05-18161615161,389,031399.26
2012-05-17161715171,732,576424.22
2012-05-16181816163,110,717399.26
2012-05-15202017182,886,967449.17
2012-05-14242519204,162,143499.08
2012-05-1125262424954,402598.89
2012-05-10282824262,419,666648.80
2012-05-09333327283,915,622698.71
2012-05-08404134361,725,646898.34
2012-05-07333933393,269,124973.20
2012-05-02313430331,482,095823.48
2012-05-0129312831602,936773.57
2012-04-2730302828459,380698.71
2012-04-2631323030512,843748.62
2012-04-25293329311,381,111773.57
2012-04-2430302829355,426723.66
2012-04-2330312930503,932748.62
2012-04-2031323031897,969773.57
2012-04-19353730324,547,270798.52
2012-04-182848283416,223,843848.43
2012-04-172526242587,124623.85
2012-04-1624262324583,136598.89
2012-04-1324242324110,885598.89
2012-04-1225252424147,516598.89
2012-04-1125262525195,039623.85
2012-04-1024262425265,332623.85
2012-04-0923242324334,635598.89
2012-04-0623242122251,471548.98
2012-04-05202520221,022,715548.98
2012-04-0421212020145,536499.08
2012-04-0322222121133,656524.03
2012-04-022323212270,293548.98
2012-03-3023232223100,984573.94
2012-03-2923232122292,063548.98
2012-03-28252822231,714,755573.94
2012-03-2726272526185,067424.33
2012-03-2626262525113,811408.01
2012-03-2327272626190,015424.33
2012-03-2227282626198,922424.33
2012-03-212728272745,525440.65
2012-03-1928292727212,778440.65
2012-03-162930282873,235456.97
2012-03-1529292829105,894473.29
2012-03-1430302828270,178456.97
2012-03-1328302828617,550456.97
2012-03-1227282727105,894440.65
2012-03-0927282628273,147456.97
2012-03-082728272775,214440.65
2012-03-0727282627301,847440.65
2012-03-0630302728457,224456.97
2012-03-0529292829197,933473.29
2012-03-0230302829617,550473.29
2012-03-0131313031172,201505.93
2012-02-2932323031603,694505.93
2012-02-28323230301,032,219489.61
2012-02-2732343034538,377554.89
2012-02-2433333131860,017505.93
2012-02-23293429332,116,889538.57
2012-02-2228302729515,614473.29
2012-02-21263026292,424,675473.29
2012-02-2025262525121,729408.01
2012-02-1725262425189,026408.01
2012-02-1625262526157,356424.33
2012-02-1525262526120,739424.33
2012-02-1426262525232,571408.01
2012-02-1327272425972,839408.01
2012-02-10263626285,110,620456.97
2012-02-0926282628223,664456.97
2012-02-0827282626287,992424.33
2012-02-07252824281,126,237456.97
2012-02-062526242597,977408.01
2012-02-032525242572,245408.01
2012-02-0224262425306,796408.01
2012-02-0124252424135,584391.69
2012-01-312425232540,576408.01
2012-01-3024252424218,716391.69
2012-01-2723242224203,871391.69
2012-01-2623242323136,574375.37
2012-01-2523242223194,964375.37
2012-01-2423242224109,853391.69
2012-01-2323242223229,602375.37
2012-01-20222622231,224,213375.37
2012-01-192122212158,390342.73
2012-01-182122202134,638342.73
2012-01-172122212114,845342.73
2012-01-162121212148,493342.73
2012-01-132122212132,659342.73
2012-01-122121212138,597342.73
2012-01-112122212118,804342.73
2012-01-102222212151,462342.73
2012-01-062122212225,731359.05
2012-01-052222212153,442342.73
2012-01-042122212178,183342.73

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