4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 213 | 213 | 208 | 211 | 67,600 | 211 |
2009-12-29 | 219 | 219 | 209 | 211 | 100,100 | 211 |
2009-12-28 | 216 | 221 | 210 | 218 | 166,900 | 218 |
2009-12-25 | 212 | 213 | 208 | 210 | 125,700 | 210 |
2009-12-24 | 221 | 231 | 211 | 214 | 318,700 | 214 |
2009-12-22 | 240 | 253 | 221 | 221 | 596,900 | 221 |
2009-12-21 | 211 | 245 | 210 | 231 | 796,100 | 231 |
2009-12-18 | 206 | 211 | 203 | 208 | 234,300 | 208 |
2009-12-17 | 221 | 221 | 207 | 213 | 328,200 | 213 |
2009-12-16 | 215 | 223 | 212 | 218 | 96,200 | 218 |
2009-12-15 | 210 | 219 | 206 | 212 | 107,400 | 212 |
2009-12-14 | 221 | 221 | 207 | 209 | 146,800 | 209 |
2009-12-11 | 225 | 231 | 215 | 223 | 144,400 | 223 |
2009-12-10 | 217 | 235 | 215 | 228 | 222,100 | 228 |
2009-12-09 | 222 | 227 | 219 | 221 | 111,800 | 221 |
2009-12-08 | 242 | 243 | 228 | 229 | 183,400 | 229 |
2009-12-07 | 263 | 263 | 243 | 243 | 159,800 | 243 |
2009-12-04 | 262 | 270 | 248 | 256 | 207,700 | 256 |
2009-12-03 | 270 | 286 | 252 | 263 | 518,000 | 263 |
2009-12-02 | 227 | 268 | 225 | 268 | 646,300 | 268 |
2009-12-01 | 213 | 229 | 207 | 220 | 475,200 | 220 |
2009-11-30 | 209 | 218 | 202 | 208 | 287,300 | 208 |
2009-11-27 | 229 | 235 | 214 | 214 | 219,500 | 214 |
2009-11-26 | 232 | 243 | 227 | 237 | 102,300 | 237 |
2009-11-25 | 233 | 241 | 225 | 233 | 203,200 | 233 |
2009-11-24 | 278 | 280 | 223 | 230 | 262,600 | 230 |
2009-11-20 | 251 | 275 | 243 | 270 | 435,400 | 270 |
2009-11-19 | 250 | 262 | 241 | 251 | 482,300 | 251 |
2009-11-18 | 265 | 266 | 239 | 265 | 398,400 | 265 |
2009-11-17 | 290 | 291 | 257 | 268 | 301,500 | 268 |
2009-11-16 | 301 | 315 | 282 | 283 | 344,400 | 283 |
2009-11-13 | 292 | 325 | 286 | 303 | 656,600 | 303 |
2009-11-12 | 314 | 316 | 296 | 297 | 225,500 | 297 |
2009-11-11 | 311 | 331 | 302 | 311 | 324,300 | 311 |
2009-11-10 | 357 | 365 | 319 | 321 | 757,800 | 321 |
2009-11-09 | 294 | 351 | 282 | 347 | 1,507,000 | 347 |
2009-11-06 | 324 | 331 | 291 | 291 | 648,800 | 291 |
2009-11-05 | 345 | 351 | 322 | 325 | 527,600 | 325 |
2009-11-04 | 350 | 369 | 341 | 354 | 478,900 | 354 |
2009-11-02 | 367 | 382 | 337 | 351 | 1,272,500 | 351 |
2009-10-30 | 422 | 435 | 388 | 397 | 1,516,800 | 397 |
2009-10-29 | 446 | 451 | 410 | 411 | 1,969,200 | 411 |
2009-10-28 | 422 | 443 | 412 | 441 | 3,067,000 | 441 |
2009-10-27 | 420 | 483 | 405 | 407 | 4,862,000 | 407 |
2009-10-26 | 450 | 475 | 418 | 428 | 6,001,800 | 428 |
2009-10-23 | 315 | 395 | 315 | 395 | 6,070,000 | 395 |
分割・併合履歴 : なし