1. HOME >
  2. 株価時系列 >
  3. 3750 >
  4. 2004年

3750 (株)サイトリ細胞研究所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30263278258276550,2534,504.43
2004-12-29244267239267911,4804,357.55
2004-12-28237238231232714,5373,786.33
2004-12-27246249234237538,3773,867.94
2004-12-24258261253255347,3724,161.70
2004-12-22267271257263479,9874,292.27
2004-12-21257269257267450,2974,357.55
2004-12-20263268256258438,4214,210.66
2004-12-17272277268271257,3124,422.83
2004-12-16287287274280309,7654,569.71
2004-12-15285288278288152,4084,700.28
2004-12-14282293269285461,1834,651.31
2004-12-13293295281283345,3924,618.67
2004-12-10295295288289116,7804,716.60
2004-12-09298301293298181,1084,863.48
2004-12-08303303295298170,2224,863.48
2004-12-07303308303308125,6875,026.68
2004-12-06312312304306126,6774,994.04
2004-12-03316316304313220,6955,108.29
2004-12-02308316303312167,2535,091.97
2004-12-01308313298308184,0775,026.68
2004-11-3030630930430997,9775,043
2004-11-2931131531031153,4425,075.65
2004-11-26320324308316262,2615,157.25
2004-11-25316326312320184,0775,222.53
2004-11-24297318293316341,4345,157.25
2004-11-22306310295301304,8164,912.44
2004-11-19331332318318135,5845,189.89
2004-11-18335341328332240,4885,418.37
2004-11-17333345328333396,8555,434.69
2004-11-16352352332333618,5395,434.69
2004-11-153473723383502,501,8685,712.14
2004-11-12337342328336203,8715,483.66
2004-11-11321337321336141,5225,483.66
2004-11-10321322313319117,7705,206.21
2004-11-09327327317323182,0985,271.49
2004-11-08328331326327204,8605,336.77
2004-11-05328329316323184,0775,271.49
2004-11-04306313306313186,0575,108.29
2004-11-0228430128430186,1014,912.44
2004-11-01284293279292144,4914,765.56
2004-10-29301301289294126,6774,798.20
2004-10-28304304288303178,1394,945.08
2004-10-27301307298306115,7914,994.04
2004-10-2630430630130670,2664,994.04
2004-10-2531131330431367,2975,108.29
2004-10-22305317300316151,4185,157.25
2004-10-21312315308308170,2225,026.68
2004-10-20321326311317209,8095,173.57
2004-10-1931732231732097,9775,222.53
2004-10-18313328313322106,8845,255.17
2004-10-15310323309318121,7295,189.89
2004-10-14328331318321164,2845,238.85
2004-10-13330333329331178,1395,402.05
2004-10-12330336330332144,4915,418.37
2004-10-08333335331334190,0155,451.01
2004-10-07324333321330164,2845,385.73
2004-10-06311329310323102,9255,271.49
2004-10-05307318307317116,7805,173.57
2004-10-04333338321321160,3255,238.85
2004-10-01354357334342217,7265,581.58

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