1. HOME >
  2. 株価時系列 >
  3. 3750 >
  4. 2016年

3750 (株)サイトリ細胞研究所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2601,2601,2601,260100252
2016-12-291,2501,2501,2201,2503,400250
2016-12-281,2481,2481,2261,226400245.20
2016-12-271,2211,2211,2201,220200244
2016-12-261,2201,2251,2201,225500245
2016-12-221,2211,2211,2211,221100244.20
2016-12-211,2231,2301,2231,225600245
2016-12-201,2191,2301,2191,2282,200245.60
2016-12-191,2201,2291,2201,220700244
2016-12-161,2251,2251,2251,225500245
2016-12-151,2201,2251,2201,225400245
2016-12-141,2001,2251,2001,2251,500245
2016-12-131,2291,2291,2041,204800240.80
2016-12-121,2201,2301,2111,230900246
2016-12-091,2301,2301,2121,2281,000245.60
2016-12-081,2201,2281,2201,2281,300245.60
2016-12-071,2211,2281,2211,2282,900245.60
2016-12-061,2201,2301,2201,2251,100245
2016-12-051,2201,2251,2201,225800245
2016-12-021,2201,2251,2201,225800245
2016-12-011,2251,2301,2251,230900246
2016-11-301,2121,2351,2121,2352,200247
2016-11-291,2301,2301,2251,225600245
2016-11-281,2301,2301,2001,205500241
2016-11-241,2201,2301,2201,2301,700246
2016-11-221,2051,2241,2051,2201,000244
2016-11-211,2101,2251,2101,225500245
2016-11-181,1981,2251,1981,2251,000245
2016-11-171,2011,2151,1951,1961,300239.20
2016-11-161,2041,2051,2011,201600240.20
2016-11-151,1871,1871,1871,187300237.40
2016-11-141,2051,2051,2051,2051,000241
2016-11-111,1991,2001,1981,2001,100240
2016-11-101,2041,2041,1891,200900240
2016-11-091,1711,1951,1711,1951,700239
2016-11-071,2001,2001,1851,185900237
2016-11-041,2001,2001,2001,200500240
2016-11-021,1801,1801,1801,180200236
2016-11-011,2051,2051,1831,2001,300240
2016-10-311,2001,2001,1811,1811,800236.20
2016-10-281,2001,2051,2001,2002,300240
2016-10-271,2001,2011,1981,2011,900240.20
2016-10-261,1751,1751,1751,175500235
2016-10-251,1951,2001,1951,200300240
2016-10-241,1901,2011,1901,2012,900240.20
2016-10-211,1791,2041,1791,1805,300236
2016-10-201,1831,1961,1751,1964,200239.20
2016-10-191,1551,2151,1551,1906,800238
2016-10-181,1491,1491,1481,148600229.60
2016-10-171,1501,1501,1411,145700229
2016-10-141,1301,1301,1301,130300226
2016-10-131,1501,1541,1371,137300227.40
2016-10-121,1491,1491,1491,149100229.80
2016-10-071,1491,1491,1491,1491,000229.80
2016-10-061,1051,1151,1001,1151,600223
2016-10-051,1051,1051,1051,105100221
2016-10-041,0931,1001,0931,100300220
2016-10-031,0911,0991,0911,099200219.80
2016-09-301,0901,0901,0901,090100218
2016-09-291,1151,1151,1021,102400220.40
2016-09-281,1001,1101,1001,110700222
2016-09-261,0901,1051,0901,105700221
2016-09-231,1001,1051,0811,105900221
2016-09-211,1001,1001,1001,100300220
2016-09-201,1001,1001,1001,100400220
2016-09-161,1661,1661,1051,105500221
2016-09-151,1231,1231,1231,123200224.60
2016-09-141,1771,1771,1401,140800228
2016-09-131,1921,1921,1921,192100238.40
2016-09-121,1901,2051,1891,2052,400241
2016-09-091,1901,1901,1901,1901,400238
2016-09-081,2001,2001,1901,1902,200238
2016-09-071,2071,2071,2001,2001,200240
2016-09-061,2151,2161,2071,2072,800241.40
2016-09-051,1911,2381,1911,2154,800243
2016-09-021,2371,2371,1411,1825,000236.40
2016-09-011,1551,2831,1551,2378,700247.40
2016-08-311,1221,1551,1221,1553,500231
2016-08-301,1461,1461,1221,1223,400224.40
2016-08-291,0981,1481,0981,1466,400229.20
2016-08-261,0971,1091,0961,0984,500219.60
2016-08-251,0801,0971,0801,0973,600219.40
2016-08-241,0501,0801,0501,0805,700216
2016-08-231,0461,0491,0461,0493,400209.80
2016-08-221,0481,0501,0451,0452,900209
2016-08-191,0141,0481,0141,0482,800209.60
2016-08-189801,0149801,0142,400202.80
2016-08-179509809509802,300196
2016-08-169889889429426,500188.40
2016-08-159859859609624,900192.40
2016-08-129629949629904,700198
2016-08-109979979519746,000194.80
2016-08-099921,005992997800199.40
2016-08-089991,0059991,005400201
2016-08-059981,0009899891,000197.80
2016-08-049759899609893,000197.80
2016-08-031,0021,0049609603,200192
2016-08-021,0201,0251,0201,025700205
2016-08-011,0061,0151,0061,015400203
2016-07-291,0031,0031,0031,003200200.60
2016-07-281,0301,0301,0111,029600205.80
2016-07-271,0201,0291,0201,029400205.80
2016-07-251,0151,0151,0101,010400202
2016-07-221,0211,0211,0111,0113,300202.20
2016-07-201,0481,0491,0391,0391,100207.80
2016-07-191,0501,0501,0301,0363,900207.20
2016-07-151,1251,1251,0261,0606,100212
2016-07-141,1381,1401,0721,1408,500228
2016-07-131,1201,1501,1181,1496,300229.80
2016-07-121,0991,1481,0391,11928,500223.80
2016-07-111,0201,0251,0201,0252,500205
2016-07-081,0001,0001,0001,000800200
2016-07-079981,0009981,000800200
2016-07-06971995971995200199
2016-07-059951,0009671,0003,100200
2016-07-049901,0009901,000800200
2016-07-01990990980980200196
2016-06-309759959609951,600199
2016-06-29980990980990300198
2016-06-28949949949949300189.80
2016-06-279229709229491,300189.80
2016-06-249809819309373,100187.40
2016-06-239959969809801,200196
2016-06-221,0051,005995999500199.80
2016-06-219751,0059751,0051,300201
2016-06-209851,0059851,005800201
2016-06-179239639239631,300192.60
2016-06-169459559109381,700187.60
2016-06-15975975975975100195
2016-06-141,0011,0019769764,000195.20
2016-06-101,0001,0171,0001,017400203.40
2016-06-091,0001,0001,0001,000400200
2016-06-081,0001,0001,0001,000700200
2016-06-071,0001,0001,0001,000400200
2016-06-061,0291,0291,0051,005200201
2016-06-031,0011,0281,0011,0062,000201.20
2016-06-021,0201,0299661,0014,500200.20
2016-06-011,0481,0481,0481,048200209.60
2016-05-301,0501,0501,0491,049300209.80
2016-05-271,0501,0501,0501,050100210
2016-05-261,0311,0311,0301,0311,300206.20
2016-05-251,0761,0761,0161,0161,600203.20
2016-05-241,0981,0981,0161,0162,600203.20
2016-05-231,0991,0991,0691,0998,600219.80
2016-05-201,0281,0991,0201,08915,100217.80
2016-05-19980980980980400196
2016-05-18989998983983600196.60
2016-05-179201,0439201,01913,000203.80
2016-05-16950951950950700190
2016-05-139729809509502,900190
2016-05-121,0271,0271,0021,002800200.40
2016-05-111,0331,0331,0241,024500204.80
2016-05-101,0331,0331,0161,016300203.20
2016-05-091,0161,0331,0161,018400203.60
2016-05-061,0351,0351,0161,0163,100203.20
2016-05-021,0151,0341,0101,015700203
2016-04-281,0201,0201,0171,017400203.40
2016-04-271,0131,0201,0131,020400204
2016-04-261,0331,0331,0121,012700202.40
2016-04-251,0501,0501,0401,040300208
2016-04-221,0601,0611,0501,0501,500210
2016-04-211,0741,0741,0501,074600214.80
2016-04-201,0331,1001,0331,1002,800220
2016-04-191,0031,0441,0031,0331,800206.60
2016-04-181,0181,0181,0151,015200203
2016-04-151,0041,0051,0041,004500200.80
2016-04-149951,0049951,004800200.80
2016-04-13975980975980400196
2016-04-129629809629642,400192.80
2016-04-11967986967986500197.20
2016-04-089639939639933,700198.60
2016-04-07984985984985700197
2016-04-06984984984984500196.80
2016-04-05985985984984600196.80
2016-04-049909959879902,300198
2016-04-019959959759751,400195
2016-03-319701,0059709951,100199
2016-03-30962971959963600192.60
2016-03-299481,0199489892,000197.80
2016-03-289449549379442,800188.80
2016-03-25935940935940800188
2016-03-24933933933933100186.60
2016-03-23934935920934500186.80
2016-03-22917929917929600185.80
2016-03-189149149139132,200182.60
2016-03-17918919918919600183.80
2016-03-169289289159202,500184
2016-03-159219409219281,200185.60
2016-03-149059249059213,000184.20
2016-03-11900905900905500181
2016-03-109009019009011,000180.20
2016-03-099109108958994,300179.80
2016-03-089059059009031,600180.60
2016-03-079009309009026,300180.40
2016-03-048349008348983,200179.60
2016-03-038548548338333,200166.60
2016-03-028528528208391,400167.80
2016-03-018288408208395,400167.80
2016-02-298418508068133,900162.60
2016-02-2684584580183510,500167
2016-02-258308348308341,000166.80
2016-02-248548548308363,600167.20
2016-02-238748748558554,500171
2016-02-2288088080087222,100174.40
2016-02-198808808398756,200175
2016-02-188959038939032,100180.60
2016-02-178958958758802,200176
2016-02-169069068708805,500176
2016-02-159009058909051,900181
2016-02-1295095088390012,500180
2016-02-101,0241,0249589583,600191.60
2016-02-091,2001,2001,0201,0249,300204.80
2016-02-081,2191,2191,2191,219100243.80
2016-02-051,2051,2051,1901,2041,500240.80
2016-02-041,2451,2451,2301,230200246
2016-02-031,2451,2451,2451,245100249
2016-02-021,2271,2281,2271,227400245.40
2016-02-011,2491,2491,2111,211300242.20
2016-01-291,2461,2461,2451,245500249
2016-01-281,2001,2261,2001,226600245.20
2016-01-271,2001,2241,2001,224300244.80
2016-01-261,2101,2101,2101,2101,800242
2016-01-251,2101,2101,2071,210600242
2016-01-221,1521,1521,1411,150600230
2016-01-211,1701,1701,1521,152500230.40
2016-01-201,2001,2001,2001,200200240
2016-01-191,2001,2001,2001,200700240
2016-01-181,1711,1721,1601,1721,600234.40
2016-01-151,2001,2001,1831,183600236.60
2016-01-141,1711,2301,1711,2002,600240
2016-01-131,2011,2351,2011,230800246
2016-01-121,2501,2591,2111,2301,600246
2016-01-081,2511,2631,2511,2601,200252
2016-01-071,2601,2631,2401,263800252.60
2016-01-061,2601,2651,2511,265400253
2016-01-051,2501,2501,2381,239400247.80
2016-01-041,2621,2621,2361,2511,600250.20

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