1. HOME >
  2. 株価時系列 >
  3. 3750 >
  4. 2013年

3750 (株)サイトリ細胞研究所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5701,6101,5701,6101,900322
2013-12-271,5711,5711,5661,566900313.20
2013-12-261,5661,6001,5651,5712,400314.20
2013-12-251,6011,6011,5521,5705,800314
2013-12-241,5821,6221,5821,5992,700319.80
2013-12-201,6351,6351,5201,6335,100326.60
2013-12-191,6211,6211,6051,6152,700323
2013-12-181,6151,6301,6101,6251,600325
2013-12-171,6501,6501,6151,6151,300323
2013-12-161,6041,6801,6041,6209,100324
2013-12-131,5671,6091,5671,60810,352320
2013-12-121,5721,5721,5691,569299312.24
2013-12-111,5951,5951,5671,587597315.82
2013-12-101,5741,5871,5691,5721,394312.84
2013-12-091,5771,5781,5751,575597313.43
2013-12-061,5791,5801,5701,5772,090313.83
2013-12-051,5781,5971,5771,5771,294313.83
2013-12-041,5821,6041,5771,5773,185313.83
2013-12-031,5801,5851,5571,5826,768314.83
2013-12-021,5881,6071,5581,5936,868317.02
2013-11-291,5821,6121,5821,5983,484318.01
2013-11-281,5791,6071,5781,5823,981314.83
2013-11-271,6041,6071,5871,5872,986315.82
2013-11-261,5801,6061,5801,6061,792319.60
2013-11-251,5571,6071,5571,5815,773314.63
2013-11-221,6111,6111,5401,5777,664313.83
2013-11-211,6081,6081,6081,608199320
2013-11-201,6231,6291,5871,6093,981320.20
2013-11-191,6411,6411,6171,6232,190322.99
2013-11-181,6651,6651,6341,6371,194325.77
2013-11-151,6501,6681,6241,6342,090325.17
2013-11-141,5971,6531,5891,6531,194328.96
2013-11-131,6161,6161,5971,597398317.81
2013-11-121,5781,6981,5781,6162,687321.59
2013-11-111,6571,6571,6071,6071,493319.80
2013-11-081,5981,6681,5971,6587,266329.95
2013-11-071,6051,6071,5971,6073,185319.80
2013-11-061,6291,6331,5931,6055,873319.40
2013-11-051,5771,5841,5771,5791,194314.23
2013-11-011,6331,6501,5831,5833,981315.03
2013-10-311,6161,6401,6031,6273,086323.78
2013-10-301,5921,6151,5921,607995319.80
2013-10-291,5921,6061,5921,592896316.82
2013-10-281,6171,6191,5871,5881,891316.02
2013-10-251,5861,6031,5861,5872,588315.82
2013-10-241,5631,5641,5631,564597311.24
2013-10-231,5621,5971,5621,5623,583310.85
2013-10-221,5631,5681,5571,5681,394312.04
2013-10-211,5751,5801,5441,5632,488311.05
2013-10-181,5681,5681,5421,5431,394307.07
2013-10-171,5361,6071,5361,5774,181313.83
2013-10-161,5571,5871,5291,529896304.28
2013-10-151,5951,5951,5071,5222,389302.89
2013-10-111,5291,5971,4701,5974,380317.81
2013-10-101,5611,6421,5611,5815,957318.77
2013-10-091,4911,5501,4911,5503,375312.52
2013-10-081,4771,5311,4331,5116,552304.66
2013-10-071,4921,4991,4431,4775,361297.80
2013-10-041,5471,5471,4691,48911,119300.22
2013-10-031,6271,6271,4841,51119,955304.66
2013-10-021,6271,6421,6221,6233,177327.24
2013-10-011,6371,6721,6271,6275,758328.05
2013-09-301,6481,6621,6321,66210,424335.10
2013-09-271,7341,7361,6291,70221,940343.17
2013-09-261,9141,9351,7181,7859,630359.90
2013-09-25192119201,458,382403.25
2013-09-24202119192,794,652383.09
2013-09-2020212020454,689403.25
2013-09-19212120201,813,794403.25
2013-09-1820212020933,205403.25
2013-09-1720212020403,065403.25
2013-09-1320211920422,921403.25
2013-09-1220211920374,275403.25
2013-09-11192119202,828,407403.25
2013-09-1019201919990,786383.09
2013-09-0920211920622,468403.25
2013-09-0620211920750,535403.25
2013-09-05212120201,051,345403.25
2013-09-0420212021629,417423.41
2013-09-0320201920833,928403.25
2013-09-022020191977,436383.09
2013-08-3020201920160,829403.25
2013-08-2920201920677,070403.25
2013-08-28202120201,037,446403.25
2013-08-27212220201,021,562403.25
2013-08-2621222121303,788423.41
2013-08-2322222121345,485423.41
2013-08-22212220211,358,112423.41
2013-08-2122222121268,048423.41
2013-08-20232321221,171,471443.58
2013-08-19242522234,381,102463.74
2013-08-16202520233,361,525463.74
2013-08-1520212020656,222403.25
2013-08-1420212020435,827403.25
2013-08-1320212020735,644403.25
2013-08-1221212020517,234403.25
2013-08-0922222121215,431423.41
2013-08-0821222021473,552423.41
2013-08-0721212021583,750423.41
2013-08-0621212021835,914423.41
2013-08-0521212021525,176423.41
2013-08-0220212020345,485403.25
2013-08-012121202191,335423.41
2013-07-3120212020142,959403.25
2013-07-3021212021460,646423.41
2013-07-2921212021983,837423.41
2013-07-2622222121587,721423.41
2013-07-2522232122181,677443.58
2013-07-24232321221,124,810443.58
2013-07-23212321231,259,827463.74
2013-07-2221212020203,518403.25
2013-07-1921222021432,848423.41
2013-07-1821222021311,730423.41
2013-07-1721212021504,328423.41
2013-07-1621222121243,229423.41
2013-07-1221222021463,624423.41
2013-07-1121212021353,427423.41
2013-07-10222220211,127,789423.41
2013-07-0921222121444,762423.41
2013-07-08212321211,057,302423.41
2013-07-05222221211,763,163423.41
2013-07-0421222022188,627443.58
2013-07-0322222021686,005423.41
2013-07-02202220211,108,926423.41
2013-07-0121212020755,499403.25
2013-06-28192119201,104,955403.25
2013-06-2719201919439,798383.09
2013-06-2620201919166,786383.09
2013-06-2520201919320,665383.09
2013-06-2420212020855,769403.25
2013-06-2121212020477,523403.25
2013-06-2022222121323,644423.41
2013-06-1922222122394,130443.58
2013-06-1823232222186,641443.58
2013-06-1721232122554,959443.58
2013-06-1421222121396,116423.41
2013-06-1321222121281,947423.41
2013-06-1221222122114,169443.58
2013-06-1121222122335,557443.58
2013-06-10212220211,443,490423.41
2013-06-07212118192,536,532383.09
2013-06-06242421222,290,324443.58
2013-06-05252524241,239,972483.90
2013-06-0424252325804,145504.06
2013-06-0324242324734,651483.90
2013-05-3124252424788,261483.90
2013-05-3025252424802,160483.90
2013-05-29262725251,191,326504.06
2013-05-28242624261,471,288524.23
2013-05-27262624241,437,534483.90
2013-05-24262725261,094,034524.23
2013-05-23282826262,026,247524.23
2013-05-22292927282,685,448564.55
2013-05-21282928281,301,524564.55
2013-05-20293027294,560,793584.71
2013-05-17273027302,800,609604.88
2013-05-16303026285,322,249564.55
2013-05-15333429314,655,107625.04
2013-05-14343432332,043,124665.36
2013-05-13333432342,518,662685.53
2013-05-10333432321,435,548645.20
2013-05-09343532333,337,699665.36
2013-05-083337323418,729,632685.53
2013-05-07303129312,622,903625.04
2013-05-02313129301,541,775604.88
2013-05-01323230311,483,201625.04
2013-04-30303229322,724,166645.20
2013-04-26303028301,075,172604.88
2013-04-25293028301,289,611604.88
2013-04-24313128294,794,095584.71
2013-04-23323230311,120,839625.04
2013-04-22313230323,461,795645.20
2013-04-19323330322,709,274645.20
2013-04-18303329324,242,114645.20
2013-04-17273027292,571,279584.71
2013-04-16272827271,659,914544.39
2013-04-15292927281,796,917564.55
2013-04-12313127287,673,133564.55
2013-04-11293128306,385,508604.88
2013-04-10262825285,101,854564.55
2013-04-09272825253,423,077504.06
2013-04-08242623262,209,910524.23
2013-04-05232423241,485,187483.90
2013-04-04232422241,289,611483.90
2013-04-03232523231,979,587463.74
2013-04-0223232222910,372443.58
2013-04-01242422231,647,008463.74
2013-03-29242523242,334,006483.90
2013-03-28262624251,371,018504.06
2013-03-27272824265,482,086524.23
2013-03-26242624263,629,574524.23
2013-03-25232422242,626,874483.90
2013-03-2222232222742,593443.58
2013-03-2122232122322,651443.58
2013-03-1922232122730,680443.58
2013-03-1822232122694,940443.58
2013-03-1522232122413,986443.58
2013-03-14222321221,218,131443.58
2013-03-1323232222188,627443.58
2013-03-1222232222650,265443.58
2013-03-1122232122885,552443.58
2013-03-0822232122634,381443.58
2013-03-07232322222,362,797443.58
2013-03-0622232222497,379443.58
2013-03-0522222122719,760443.58
2013-03-0422232122731,673443.58
2013-03-0122232122867,683443.58
2013-02-2822232122594,670443.58
2013-02-27222321231,434,555463.74
2013-02-2621222121472,559423.41
2013-02-25232321221,765,148443.58
2013-02-22232321234,003,848463.74
2013-02-21232422231,287,625463.74
2013-02-20232422231,895,201463.74
2013-02-19222321231,936,898463.74
2013-02-18202320226,530,453443.58
2013-02-15202118197,212,487383.09
2013-02-14242420214,999,599423.41
2013-02-13272723256,544,351504.06
2013-02-12272926273,087,520544.39
2013-02-08292926273,645,458544.39
2013-02-07313228294,839,762584.71
2013-02-063334273211,203,429645.20
2013-02-05333432338,864,459665.36
2013-02-043239313613,070,833725.85
2013-02-01303330318,638,107625.04
2013-01-312932283010,392,335604.88
2013-01-30262725263,190,768524.23
2013-01-29262725264,631,280524.23
2013-01-28242524252,147,365504.06
2013-01-25262723235,019,454463.74
2013-01-24272726261,725,437524.23
2013-01-233133262711,999,632544.39
2013-01-22222822287,540,101564.55
2013-01-21232422222,367,761443.58
2013-01-18232422233,296,995463.74
2013-01-17232420214,378,123423.41
2013-01-16222320213,028,947423.41
2013-01-15182218225,314,307443.58
2013-01-11181917181,558,652362.93
2013-01-10181917173,130,209342.76
2013-01-09181917181,406,758362.93
2013-01-08171816184,024,697362.93
2013-01-0716171516986,815322.60
2013-01-04161715161,885,274322.60

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