3750 (株)サイトリ細胞研究所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,379	2,497	2,378	2,413	13,400	482.60
2017-12-28	2,878	2,878	2,401	2,453	231,900	490.60
2017-12-27	2,378	2,378	2,378	2,378	300	475.60
2017-12-26	1,978	1,978	1,978	1,978	200	395.60
2017-12-25	1,978	1,978	1,978	1,978	100	395.60
2017-12-22	1,978	1,978	1,978	1,978	100	395.60
2017-12-21	1,977	1,979	1,977	1,979	400	395.80
2017-12-20	1,977	1,977	1,977	1,977	100	395.40
2017-12-19	2,072	2,072	1,977	1,991	2,200	398.20
2017-12-18	2,100	2,100	2,067	2,072	400	414.40
2017-12-14	2,100	2,100	2,100	2,100	200	420
2017-12-12	2,021	2,067	2,021	2,067	200	413.40
2017-12-07	2,100	2,100	2,067	2,067	200	413.40
2017-12-06	2,000	2,080	2,000	2,080	1,400	416
2017-12-05	2,180	2,230	2,080	2,080	1,300	416
2017-12-01	2,177	2,196	2,177	2,196	300	439.20
2017-11-30	2,296	2,296	2,196	2,196	300	439.20
2017-11-29	2,298	2,298	2,297	2,297	500	459.40
2017-11-28	2,300	2,300	2,300	2,300	400	460
2017-11-27	2,223	2,250	2,200	2,250	1,200	450
2017-11-24	2,319	2,319	2,315	2,315	400	463
2017-11-22	2,290	2,350	2,210	2,350	600	470
2017-11-21	2,286	2,290	2,286	2,290	200	458
2017-11-20	2,390	2,435	2,385	2,435	700	487
2017-11-17	2,390	2,390	2,390	2,390	200	478
2017-11-16	2,420	2,435	2,335	2,385	900	477
2017-11-15	2,336	2,420	2,336	2,420	500	484
2017-11-14	2,250	2,450	2,196	2,450	1,800	490
2017-11-13	2,358	2,550	2,358	2,550	3,700	510
2017-11-10	2,354	2,354	2,204	2,260	4,400	452
2017-11-09	2,025	2,383	2,024	2,205	6,900	441
2017-11-08	2,024	2,024	1,990	2,023	1,700	404.60
2017-11-07	1,999	2,024	1,993	2,024	9,200	404.80
2017-11-06	1,947	1,997	1,947	1,985	19,200	397
2017-11-02	1,970	1,998	1,926	1,998	3,100	399.60
2017-11-01	1,998	2,000	1,878	1,946	3,300	389.20
2017-10-31	1,842	2,010	1,842	2,000	2,700	400
2017-10-30	1,880	1,920	1,880	1,882	800	376.40
2017-10-27	2,003	2,010	2,003	2,010	3,000	402
2017-10-26	1,999	2,000	1,996	1,996	4,100	399.20
2017-10-25	1,990	2,000	1,990	1,997	1,200	399.40
2017-10-24	1,991	2,000	1,978	1,993	1,400	398.60
2017-10-23	2,004	2,019	1,990	1,990	2,700	398
2017-10-20	2,013	2,019	2,006	2,019	2,100	403.80
2017-10-19	2,021	2,025	2,021	2,021	700	404.20
2017-10-18	2,020	2,035	2,016	2,030	5,900	406
2017-10-17	2,015	2,020	2,015	2,020	3,200	404
2017-10-16	2,021	2,021	2,010	2,020	6,800	404
2017-10-13	2,010	2,029	2,009	2,021	12,400	404.20
2017-10-12	1,992	2,009	1,992	2,004	16,400	400.80
2017-10-11	1,990	1,996	1,990	1,992	3,700	398.40
2017-10-10	1,990	1,991	1,987	1,991	21,300	398.20
2017-10-06	1,986	1,994	1,986	1,990	12,700	398
2017-10-05	2,000	2,004	1,980	1,986	106,300	397.20
2017-10-04	2,020	2,020	1,994	2,020	287,300	404
2017-10-03	1,620	1,620	1,620	1,620	100	324
2017-10-02	1,594	1,626	1,594	1,626	500	325.20
2017-09-29	1,590	1,612	1,565	1,565	3,800	313
2017-09-28	1,590	1,590	1,574	1,574	500	314.80
2017-09-27	1,573	1,590	1,573	1,590	1,200	318
2017-09-26	1,573	1,587	1,573	1,587	500	317.40
2017-09-25	1,569	1,603	1,569	1,587	800	317.40
2017-09-22	1,557	1,587	1,557	1,587	600	317.40
2017-09-21	1,600	1,611	1,585	1,585	1,100	317
2017-09-20	1,638	1,638	1,600	1,600	700	320
2017-09-19	1,590	1,615	1,577	1,590	800	318
2017-09-12	1,583	1,610	1,580	1,590	1,700	318
2017-09-11	1,559	1,583	1,559	1,583	400	316.60
2017-09-06	1,585	1,599	1,571	1,599	1,200	319.80
2017-09-05	1,625	1,625	1,586	1,600	2,200	320
2017-09-04	1,645	1,645	1,612	1,612	1,600	322.40
2017-09-01	1,684	1,695	1,684	1,695	200	339
2017-08-30	1,719	1,727	1,682	1,689	1,200	337.80
2017-08-28	1,719	1,719	1,719	1,719	100	343.80
2017-08-25	1,723	1,723	1,723	1,723	100	344.60
2017-08-24	1,755	1,755	1,701	1,723	1,100	344.60
2017-08-22	1,765	1,781	1,763	1,763	800	352.60
2017-08-21	1,769	1,789	1,769	1,789	300	357.80
2017-08-18	1,809	1,809	1,809	1,809	100	361.80
2017-08-17	1,825	1,825	1,815	1,815	600	363
2017-08-16	1,817	1,817	1,760	1,795	700	359
2017-08-15	1,748	1,815	1,748	1,775	1,300	355
2017-08-14	1,818	1,818	1,799	1,817	1,000	363.40
2017-08-10	1,803	1,818	1,803	1,818	5,100	363.60
2017-08-09	1,786	1,810	1,786	1,810	13,900	362
2017-08-08	1,784	1,784	1,775	1,775	8,000	355
2017-08-07	1,775	1,783	1,775	1,783	2,700	356.60
2017-08-04	1,746	1,754	1,740	1,754	4,700	350.80
2017-08-03	1,750	1,753	1,740	1,749	6,800	349.80
2017-08-02	1,760	1,760	1,750	1,750	6,500	350
2017-08-01	1,755	1,766	1,745	1,745	4,900	349
2017-07-31	1,749	1,770	1,749	1,770	1,200	354
2017-07-28	1,789	1,789	1,789	1,789	300	357.80
2017-07-26	1,771	1,798	1,750	1,798	4,900	359.60
2017-07-25	1,771	1,802	1,771	1,780	43,900	356
2017-07-24	1,802	1,810	1,760	1,789	8,300	357.80
2017-07-21	1,700	1,845	1,700	1,801	16,900	360.20
2017-07-20	1,644	1,700	1,644	1,700	9,800	340
2017-07-19	1,584	1,670	1,584	1,644	14,800	328.80
2017-07-18	1,566	1,566	1,566	1,566	100	313.20
2017-07-14	1,560	1,560	1,555	1,560	7,700	312
2017-07-13	1,560	1,560	1,560	1,560	2,200	312
2017-07-12	1,560	1,561	1,560	1,561	700	312.20
2017-07-11	1,576	1,582	1,560	1,560	5,300	312
2017-07-10	1,532	1,543	1,532	1,543	300	308.60
2017-07-05	1,520	1,520	1,515	1,515	800	303
2017-07-04	1,513	1,520	1,513	1,520	1,300	304
2017-07-03	1,515	1,515	1,496	1,513	3,100	302.60
2017-06-30	1,490	1,519	1,489	1,499	2,800	299.80
2017-06-29	1,450	1,500	1,450	1,489	4,600	297.80
2017-06-28	1,425	1,480	1,425	1,480	3,500	296
2017-06-27	1,420	1,444	1,418	1,444	1,700	288.80
2017-06-26	1,591	1,605	1,413	1,418	15,900	283.60
2017-06-23	1,515	1,590	1,456	1,481	49,300	296.20
2017-06-22	1,287	1,310	1,280	1,290	1,500	258
2017-06-21	1,305	1,305	1,300	1,300	200	260
2017-06-20	1,303	1,307	1,303	1,307	500	261.40
2017-06-19	1,307	1,307	1,307	1,307	100	261.40
2017-06-15	1,307	1,307	1,307	1,307	100	261.40
2017-06-14	1,307	1,307	1,296	1,296	400	259.20
2017-06-13	1,296	1,296	1,296	1,296	100	259.20
2017-06-12	1,296	1,296	1,296	1,296	300	259.20
2017-06-09	1,309	1,309	1,309	1,309	100	261.80
2017-06-06	1,311	1,311	1,309	1,309	200	261.80
2017-06-05	1,322	1,322	1,322	1,322	100	264.40
2017-06-02	1,329	1,329	1,329	1,329	100	265.80
2017-06-01	1,327	1,329	1,309	1,329	400	265.80
2017-05-31	1,308	1,308	1,308	1,308	100	261.60
2017-05-29	1,299	1,299	1,280	1,295	400	259
2017-05-26	1,292	1,299	1,292	1,299	600	259.80
2017-05-25	1,299	1,300	1,287	1,294	700	258.80
2017-05-24	1,300	1,300	1,300	1,300	200	260
2017-05-23	1,304	1,304	1,304	1,304	400	260.80
2017-05-22	1,309	1,309	1,306	1,306	500	261.20
2017-05-19	1,300	1,300	1,289	1,294	1,400	258.80
2017-05-18	1,300	1,300	1,300	1,300	400	260
2017-05-17	1,321	1,321	1,321	1,321	100	264.20
2017-05-16	1,321	1,321	1,321	1,321	400	264.20
2017-05-15	1,321	1,321	1,321	1,321	100	264.20
2017-05-12	1,341	1,341	1,321	1,321	500	264.20
2017-05-11	1,325	1,340	1,310	1,311	800	262.20
2017-05-10	1,320	1,326	1,310	1,310	1,300	262
2017-05-09	1,333	1,340	1,300	1,326	3,300	265.20
2017-05-08	1,337	1,370	1,330	1,340	3,300	268
2017-05-02	1,335	1,337	1,335	1,337	600	267.40
2017-05-01	1,340	1,350	1,320	1,337	2,000	267.40
2017-04-28	1,340	1,340	1,320	1,320	800	264
2017-04-27	1,354	1,354	1,330	1,340	900	268
2017-04-26	1,370	1,424	1,364	1,370	1,700	274
2017-04-24	1,364	1,364	1,364	1,364	1,000	272.80
2017-04-21	1,361	1,366	1,361	1,364	600	272.80
2017-04-19	1,360	1,380	1,360	1,361	600	272.20
2017-04-18	1,360	1,390	1,360	1,360	900	272
2017-04-17	1,336	1,390	1,336	1,360	700	272
2017-04-14	1,336	1,336	1,306	1,336	2,400	267.20
2017-04-13	1,340	1,370	1,330	1,336	2,000	267.20
2017-04-12	1,401	1,422	1,400	1,400	1,800	280
2017-04-11	1,452	1,452	1,422	1,422	300	284.40
2017-04-10	1,420	1,422	1,419	1,422	2,700	284.40
2017-04-06	1,420	1,420	1,420	1,420	1,400	284
2017-04-04	1,429	1,429	1,428	1,428	200	285.60
2017-04-03	1,452	1,457	1,450	1,457	500	291.40
2017-03-28	1,480	1,480	1,460	1,460	1,400	292
2017-03-27	1,452	1,452	1,452	1,452	100	290.40
2017-03-24	1,472	1,500	1,469	1,475	1,800	295
2017-03-23	1,454	1,474	1,454	1,472	600	294.40
2017-03-22	1,453	1,474	1,453	1,474	200	294.80
2017-03-21	1,480	1,483	1,480	1,483	1,000	296.60
2017-03-17	1,503	1,530	1,501	1,501	700	300.20
2017-03-15	1,470	1,534	1,470	1,503	3,800	300.60
2017-03-14	1,480	1,480	1,470	1,470	200	294
2017-03-13	1,480	1,481	1,450	1,478	1,500	295.60
2017-03-10	1,454	1,490	1,454	1,481	1,200	296.20
2017-03-08	1,481	1,481	1,480	1,480	400	296
2017-03-07	1,506	1,506	1,481	1,481	400	296.20
2017-03-06	1,484	1,484	1,475	1,476	700	295.20
2017-03-02	1,475	1,475	1,475	1,475	200	295
2017-03-01	1,464	1,476	1,464	1,476	800	295.20
2017-02-28	1,465	1,465	1,464	1,464	500	292.80
2017-02-27	1,461	1,500	1,461	1,464	1,300	292.80
2017-02-24	1,457	1,486	1,457	1,486	1,100	297.20
2017-02-23	1,500	1,500	1,451	1,486	900	297.20
2017-02-22	1,481	1,490	1,481	1,486	800	297.20
2017-02-21	1,456	1,486	1,456	1,486	1,500	297.20
2017-02-20	1,542	1,542	1,456	1,456	3,100	291.20
2017-02-17	1,507	1,509	1,472	1,472	900	294.40
2017-02-16	1,450	1,480	1,450	1,480	5,100	296
2017-02-15	1,497	1,500	1,480	1,480	900	296
2017-02-14	1,480	1,500	1,480	1,500	3,600	300
2017-02-13	1,544	1,550	1,544	1,546	2,300	309.20
2017-02-10	1,547	1,551	1,507	1,546	4,100	309.20
2017-02-09	1,507	1,550	1,507	1,547	5,100	309.40
2017-02-08	1,506	1,547	1,506	1,547	3,700	309.40
2017-02-07	1,595	1,595	1,500	1,545	10,200	309
2017-02-06	1,577	1,595	1,550	1,595	2,400	319
2017-02-03	1,540	1,610	1,540	1,595	11,500	319
2017-02-02	1,626	1,626	1,521	1,580	1,400	316
2017-02-01	1,580	1,599	1,511	1,586	5,200	317.20
2017-01-31	1,530	1,825	1,530	1,620	43,200	324
2017-01-30	1,408	1,563	1,408	1,521	7,100	304.20
2017-01-27	1,411	1,438	1,411	1,438	1,100	287.60
2017-01-26	1,400	1,401	1,400	1,401	800	280.20
2017-01-25	1,390	1,400	1,390	1,400	1,000	280
2017-01-24	1,370	1,370	1,370	1,370	1,500	274
2017-01-23	1,367	1,370	1,367	1,370	1,000	274
2017-01-20	1,385	1,397	1,385	1,397	600	279.40
2017-01-19	1,382	1,382	1,362	1,381	800	276.20
2017-01-18	1,344	1,353	1,344	1,353	2,000	270.60
2017-01-17	1,305	1,315	1,305	1,315	700	263
2017-01-16	1,300	1,300	1,270	1,270	800	254
2017-01-12	1,295	1,302	1,272	1,302	2,800	260.40
2017-01-11	1,243	1,280	1,243	1,278	1,900	255.60
2017-01-10	1,226	1,255	1,226	1,255	300	251
2017-01-06	1,250	1,250	1,250	1,250	100	250
2017-01-05	1,255	1,255	1,241	1,255	2,100	251
2017-01-04	1,235	1,300	1,235	1,254	300	250.80

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 [2017年度]

3750 (株)サイトリ細胞研究所の時系列データ [2017年度]