1. HOME >
  2. 株価時系列 >
  3. 3750 >
  4. 2007年

3750 (株)サイトリ細胞研究所 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281181361141211,672,5311,974.77
2007-12-271011131011131,686,3861,844.21
2007-12-26588357831,588,4091,354.59
2007-12-2564645053262,261864.98
2007-12-215959535441,566881.30
2007-12-206161545572,245897.62
2007-12-196666616140,576995.55
2007-12-186871666636,6181,077.15
2007-12-176870656555,4211,060.83
2007-12-147374717143,5451,158.75
2007-12-137374737364,3281,191.39
2007-12-127174707343,5451,191.39
2007-12-117474727217,8141,175.07
2007-12-107474727429,6901,207.71
2007-12-077476717455,4211,207.71
2007-12-067374737420,7831,207.71
2007-12-057474727227,7111,175.07
2007-12-047274727428,7001,207.71
2007-12-037676727223,7521,175.07
2007-11-307373717340,5761,191.39
2007-11-2971757070100,9461,142.43
2007-11-286972697023,7521,142.43
2007-11-276674667491,0491,207.71
2007-11-267681757669,2761,240.35
2007-11-22808680866,9281,403.55
2007-11-21878787871,9791,419.88
2007-11-208188798813,8551,436.20
2007-11-198388788824,7421,436.20
2007-11-168787718339,5871,354.59
2007-11-15878887882,9691,436.20
2007-11-148991898919,7931,452.52
2007-11-139090868624,7421,403.55
2007-11-128788858859,3801,436.20
2007-11-09104104909358,3901,517.80
2007-11-081051061031059,8971,713.64
2007-11-071071071061068,9071,729.96
2007-11-061071081071084,9481,762.60
2007-11-0510611510610818,8041,762.60
2007-11-021141141141149,8971,860.53
2007-11-0110911410910915,8351,778.92
2007-10-311151151091092,9691,778.92
2007-10-301121121111111,9791,811.56
2007-10-291131131131137,9171,844.21
2007-10-261101101081083,9591,762.60
2007-10-2511311311011011,8761,795.24
2007-10-241171171121124,9481,827.89
2007-10-231111161111161,9791,893.17
2007-10-221111111041075,9381,746.28
2007-10-1911111110811112,8661,811.56
2007-10-1811711811311410,8861,860.53
2007-10-171191191171174,9481,909.49
2007-10-1612212211912112,8661,974.77
2007-10-151221221221221,9791,991.09
2007-10-1212312412212216,8241,991.09
2007-10-1112112612112321,7732,007.41
2007-10-1012112412112226,7211,991.09
2007-10-0911411811411821,7731,925.81
2007-10-0511212311211350,4731,844.21
2007-10-0411011110911022,7621,795.24
2007-10-0311011211011115,8351,811.56
2007-10-0211011010810912,8661,778.92
2007-10-0111211210810915,8351,778.92
2007-09-2810911010510740,5761,746.28
2007-09-2711011711011242,5561,827.89
2007-09-2610611610610848,4931,762.60
2007-09-2510710710610721,7731,746.28
2007-09-21111111104107115,7911,746.28
2007-09-2012712711511569,2761,876.85
2007-09-1912813212813049,4832,121.65
2007-09-1814014013513513,8552,203.25
2007-09-1413914112714044,5352,284.86
2007-09-1313914113714123,7522,301.18
2007-09-1214114113913915,8352,268.54
2007-09-1114414414114411,8762,350.14
2007-09-1013814413814417,8142,350.14
2007-09-0714714714114120,7832,301.18
2007-09-0614814814414414,8452,350.14
2007-09-0514814814814811,8762,415.42
2007-09-041501501471476,9282,399.10
2007-09-031491501491505,9382,448.06
2007-08-3114614814614722,7622,399.10
2007-08-3014414914414428,7002,350.14
2007-08-2914414614114435,6282,350.14
2007-08-2815415414114391,0492,333.82
2007-08-271541541541541,9792,513.34
2007-08-2416316315215364,3282,497.02
2007-08-2316116416116434,6382,676.55
2007-08-22149167149160109,8532,611.26
2007-08-2114414714414642,5562,382.78
2007-08-2014114314114318,8042,333.82
2007-08-17139154139141138,5532,301.18
2007-08-16140151138138102,9252,252.22
2007-08-1514114113813957,4002,268.54
2007-08-1413714113614163,3382,301.18
2007-08-1314314313214229,6902,317.50
2007-08-1014415114114330,6802,333.82
2007-08-0914414614314412,8662,350.14
2007-08-0814814814414425,7312,350.14
2007-08-0715115214914933,6492,431.74
2007-08-0615315515115356,4112,497.02
2007-08-0316116315716195,9972,627.58
2007-08-0215616015615755,4212,562.30
2007-08-0115416115415780,1632,562.30
2007-07-3115615815315492,0392,513.34
2007-07-3015115514715579,1732,529.66
2007-07-27154172151151543,3252,464.38
2007-07-26156156150150124,6982,448.06
2007-07-25159160149152199,9122,480.70
2007-07-24164176155158696,7232,578.62
2007-07-231391911391842,043,6543,002.95
2007-07-2014314314114115,8352,301.18
2007-07-1914314414314317,8142,333.82
2007-07-1814814914614611,8762,382.78
2007-07-171491501491505,9382,448.06
2007-07-1314715014714926,7212,431.74
2007-07-1215115515015032,6592,448.06
2007-07-111491491481488,9072,415.42
2007-07-101511511491518,9072,464.38
2007-07-0915215214714815,8352,415.42
2007-07-061491521491528,9072,480.70
2007-07-0515215315015129,6902,464.38
2007-07-0415315315115116,8242,464.38
2007-07-0315315415315311,8762,497.02
2007-07-0215415515215336,6182,497.02
2007-06-291551551541559,8972,529.66
2007-06-281551551541556,9282,529.66
2007-06-2715615615215347,5042,497.02
2007-06-2615615615415444,5352,513.34
2007-06-2515815915715924,7422,594.94
2007-06-2216416415716225,7312,643.91
2007-06-2116116616016226,7212,643.91
2007-06-20156176156160225,6432,611.26
2007-06-1915715715315513,8552,529.66
2007-06-1816016015615619,7932,545.98
2007-06-1516016215415833,6492,578.62
2007-06-1415916015416021,7732,611.26
2007-06-1315916015515910,8862,594.94
2007-06-1215716015715715,8352,562.30
2007-06-111591591581585,9382,578.62
2007-06-0816316416016116,8242,627.58
2007-06-0716016015715933,6492,594.94
2007-06-061631631621621,9792,643.91
2007-06-051621651621643,9592,676.55
2007-06-041631671601618,9072,627.58
2007-06-011621651621626,9282,643.91
2007-05-3116716716216523,7522,692.87
2007-05-3017017116516914,8452,758.15
2007-05-291721721711716,9282,790.79
2007-05-2817017016417011,8762,774.47
2007-05-2516717116216833,6492,741.83
2007-05-2416016616016611,8762,709.19
2007-05-231591621591603,9592,611.26
2007-05-2215716215715914,8452,594.94
2007-05-211661661621628,9072,643.91
2007-05-1816917116416646,5142,709.19
2007-05-171831851741749,8972,839.75
2007-05-1618718817417833,6492,905.03
2007-05-1518119418018338,5972,986.63
2007-05-14196212177177120,7392,888.71
2007-05-1119019218219230,6803,133.52
2007-05-1017219217219058,3903,100.88
2007-05-091661691661698,9072,758.15
2007-05-0816616716216616,8242,709.19
2007-05-0716317316317237,6072,807.11
2007-05-0216116215716219,7932,643.91
2007-05-0116116115715930,6802,594.94
2007-04-2715015214915218,8042,480.70
2007-04-2615015014814821,7732,415.42
2007-04-2515215214815023,7522,448.06
2007-04-24154154141144104,9042,350.14
2007-04-2316016015515540,5762,529.66
2007-04-2016316315916023,7522,611.26
2007-04-1916516516316410,8862,676.55
2007-04-1816716716316421,7732,676.55
2007-04-1716616615816362,3492,660.23
2007-04-1616617716216753,4422,725.51
2007-04-1318118118118110,8862,953.99
2007-04-1218118318018312,8662,986.63
2007-04-1118018218018215,8352,970.31
2007-04-1017918417818130,6802,953.99
2007-04-0918218217217756,4112,888.71
2007-04-0618218518218323,7522,986.63
2007-04-0518518518118437,6073,002.95
2007-04-0418619018419035,6283,100.88
2007-04-0319219318018176,2042,953.99
2007-04-0219720118719174,2253,117.20
2007-03-3019520319520274,2253,296.72
2007-03-2919820419719884,1213,231.44
2007-03-28207211200206101,9353,362
2007-03-27203205195202276,1163,296.72
2007-03-26222222208213139,5423,476.25
2007-03-23238238217218353,3103,557.85
2007-03-22248253247252377,0624,112.74
2007-03-20251257248250372,1134,080.10
2007-03-19251254250250225,6434,080.10
2007-03-16244252244249189,0264,063.78
2007-03-1524324523724388,0803,965.86
2007-03-1422724722624175,2143,933.22
2007-03-1323724823123392,0393,802.65
2007-03-12248248236241260,2813,933.22
2007-03-09249253246253266,2194,129.06
2007-03-08241246236244350,3413,982.18
2007-03-07229240229236310,7543,851.61
2007-03-06206227206226115,7913,688.41
2007-03-0522222221021785,1113,541.53
2007-03-02202224202221162,3053,606.81
2007-03-0121221219820187,0903,280.40
2007-02-28212212197207131,6253,378.32
2007-02-2721921921521538,5973,508.89
2007-02-2622122121621641,5663,525.21
2007-02-232182182182187,9173,557.85
2007-02-2222122122022020,7833,590.49
2007-02-2122222221621644,5353,525.21
2007-02-2022422421722450,4733,655.77
2007-02-1922522522122446,5143,655.77
2007-02-16217224212220131,6253,590.49
2007-02-1521721921521922,7623,574.17
2007-02-14215217208217209,8093,541.53
2007-02-1321221521221581,1523,508.89
2007-02-0921221520721550,4733,508.89
2007-02-08215220210215256,3233,508.89
2007-02-0722122121621879,1733,557.85
2007-02-0622322322022060,3693,590.49
2007-02-05221228220224104,9043,655.77
2007-02-0222222321922186,1013,606.81
2007-02-01220229218222384,9793,623.13
2007-01-31220221214214158,3463,492.57
2007-01-30222222219220198,9223,590.49
2007-01-29222222220221144,4913,606.81
2007-01-2622122121821856,4113,557.85
2007-01-25218221214221111,8323,606.81
2007-01-24217222217219137,5633,574.17
2007-01-23226228214217186,0573,541.53
2007-01-22224230223226152,4083,688.41
2007-01-19219222218220153,3983,590.49
2007-01-18222222216219119,7493,574.17
2007-01-17214223212222292,9403,623.13
2007-01-16214220213215211,7883,508.89
2007-01-15207214207214238,5093,492.57
2007-01-12203210203208310,7543,394.64
2007-01-11201204200201284,0333,280.40
2007-01-10201204197198415,6583,231.44
2007-01-09195202194201380,0313,280.40
2007-01-05201202188193367,1653,149.84
2007-01-04193201187201325,5993,280.40

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