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
2009-12-3021321320821167,600211
2009-12-29219219209211100,100211
2009-12-28216221210218166,900218
2009-12-25212213208210125,700210
2009-12-24221231211214318,700214
2009-12-22240253221221596,900221
2009-12-21211245210231796,100231
2009-12-18206211203208234,300208
2009-12-17221221207213328,200213
2009-12-1621522321221896,200218
2009-12-15210219206212107,400212
2009-12-14221221207209146,800209
2009-12-11225231215223144,400223
2009-12-10217235215228222,100228
2009-12-09222227219221111,800221
2009-12-08242243228229183,400229
2009-12-07263263243243159,800243
2009-12-04262270248256207,700256
2009-12-03270286252263518,000263
2009-12-02227268225268646,300268
2009-12-01213229207220475,200220
2009-11-30209218202208287,300208
2009-11-27229235214214219,500214
2009-11-26232243227237102,300237
2009-11-25233241225233203,200233
2009-11-24278280223230262,600230
2009-11-20251275243270435,400270
2009-11-19250262241251482,300251
2009-11-18265266239265398,400265
2009-11-17290291257268301,500268
2009-11-16301315282283344,400283
2009-11-13292325286303656,600303
2009-11-12314316296297225,500297
2009-11-11311331302311324,300311
2009-11-10357365319321757,800321
2009-11-092943512823471,507,000347
2009-11-06324331291291648,800291
2009-11-05345351322325527,600325
2009-11-04350369341354478,900354
2009-11-023673823373511,272,500351
2009-10-304224353883971,516,800397
2009-10-294464514104111,969,200411
2009-10-284224434124413,067,000441
2009-10-274204834054074,862,000407
2009-10-264504754184286,001,800428
2009-10-233153953153956,070,000395

分割・併合履歴 : なし