4576 (株)デ・ウエスタン・セラピテクス研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	140	141	138	139	13,300	139
2010-12-29	139	141	138	139	14,400	139
2010-12-28	139	144	137	137	86,300	137
2010-12-27	142	144	139	141	49,500	141
2010-12-24	143	144	141	143	50,200	143
2010-12-22	147	147	141	144	114,600	144
2010-12-21	143	151	142	146	236,100	146
2010-12-20	142	144	140	143	110,900	143
2010-12-17	142	146	142	144	45,500	144
2010-12-16	137	148	134	145	438,600	145
2010-12-15	144	144	135	140	182,000	140
2010-12-14	146	146	143	145	39,200	145
2010-12-13	142	145	142	143	40,600	143
2010-12-10	150	150	140	144	109,600	144
2010-12-09	149	150	142	149	129,300	149
2010-12-08	155	155	147	151	91,500	151
2010-12-07	154	157	152	155	56,000	155
2010-12-06	155	158	149	152	201,300	152
2010-12-03	144	151	142	151	123,900	151
2010-12-02	139	145	136	140	57,200	140
2010-12-01	137	139	135	138	31,500	138
2010-11-30	137	138	134	138	45,800	138
2010-11-29	130	137	130	136	74,300	136
2010-11-26	132	134	129	130	53,700	130
2010-11-25	135	135	130	134	62,400	134
2010-11-24	134	136	133	135	32,900	135
2010-11-22	136	138	135	138	46,900	138
2010-11-19	140	140	133	136	75,700	136
2010-11-18	137	142	135	139	67,300	139
2010-11-17	129	142	129	137	135,100	137
2010-11-16	133	134	130	131	27,200	131
2010-11-15	128	133	128	133	24,300	133
2010-11-12	130	138	125	133	131,000	133
2010-11-11	132	138	131	137	49,000	137
2010-11-10	136	137	130	133	72,900	133
2010-11-09	124	141	124	135	257,700	135
2010-11-08	125	125	124	125	12,200	125
2010-11-05	126	126	122	125	20,800	125
2010-11-04	122	127	122	126	36,500	126
2010-11-02	122	124	120	123	52,300	123
2010-11-01	123	124	121	123	21,000	123
2010-10-29	128	128	121	124	83,200	124
2010-10-28	128	134	124	128	53,900	128
2010-10-27	133	133	122	129	44,900	129
2010-10-26	136	137	128	131	126,900	131
2010-10-25	121	156	121	138	988,700	138
2010-10-22	121	123	120	122	15,400	122
2010-10-21	126	126	121	123	24,500	123
2010-10-20	122	125	121	125	20,000	125
2010-10-19	121	123	120	121	12,600	121
2010-10-18	123	124	121	121	14,900	121
2010-10-15	124	126	122	125	12,300	125
2010-10-14	130	130	124	127	31,500	127
2010-10-13	123	130	121	126	30,800	126
2010-10-12	133	133	124	125	24,200	125
2010-10-08	131	131	127	130	15,800	130
2010-10-07	132	132	127	131	40,400	131
2010-10-06	133	133	129	132	20,300	132
2010-10-05	131	133	128	131	31,700	131
2010-10-04	141	141	132	135	74,300	135
2010-10-01	141	144	140	141	56,900	141
2010-09-30	146	148	143	144	63,600	144
2010-09-29	146	149	144	147	49,300	147
2010-09-28	144	160	143	146	240,900	146
2010-09-27	147	152	142	147	151,000	147
2010-09-24	144	165	143	149	511,000	149
2010-09-22	147	147	139	142	108,300	142
2010-09-21	148	150	142	145	114,500	145
2010-09-17	154	157	152	153	112,000	153
2010-09-16	152	168	150	155	439,500	155
2010-09-15	162	162	148	149	236,700	149
2010-09-14	170	173	161	164	243,900	164
2010-09-13	166	166	151	160	227,400	160
2010-09-10	166	179	157	160	668,000	160
2010-09-09	174	211	159	164	2,243,000	164
2010-09-08	176	177	158	164	685,700	164
2010-09-07	137	185	137	181	2,305,800	181
2010-09-06	130	139	129	135	85,200	135
2010-09-03	141	141	129	131	163,600	131
2010-09-02	156	161	139	143	367,100	143
2010-09-01	128	176	128	146	633,400	146
2010-08-31	132	134	126	128	49,200	128
2010-08-30	120	141	115	137	214,100	137
2010-08-27	113	117	111	117	20,800	117
2010-08-26	111	118	109	115	70,700	115
2010-08-25	116	118	112	113	27,400	113
2010-08-24	125	125	118	119	37,700	119
2010-08-23	129	130	120	127	34,200	127
2010-08-20	121	135	121	129	48,000	129
2010-08-19	125	130	123	126	28,100	126
2010-08-18	123	126	118	124	39,900	124
2010-08-17	129	129	120	123	23,400	123
2010-08-16	127	127	121	124	23,400	124
2010-08-13	121	134	121	132	102,800	132
2010-08-12	130	130	124	127	51,400	127
2010-08-11	139	139	128	136	78,100	136
2010-08-10	144	144	136	140	41,100	140
2010-08-09	148	148	144	146	6,700	146
2010-08-06	152	152	143	149	49,000	149
2010-08-05	155	157	153	156	15,700	156
2010-08-04	157	160	155	157	8,400	157
2010-08-03	163	165	158	158	13,000	158
2010-08-02	160	164	160	164	10,500	164
2010-07-30	168	168	157	164	21,300	164
2010-07-29	166	168	164	167	12,300	167
2010-07-28	163	168	162	167	11,900	167
2010-07-27	158	167	158	161	26,000	161
2010-07-26	158	159	156	159	15,600	159
2010-07-23	156	160	155	156	13,700	156
2010-07-22	156	157	152	156	51,700	156
2010-07-21	162	167	160	160	27,200	160
2010-07-20	165	167	157	165	46,400	165
2010-07-16	175	175	170	171	21,400	171
2010-07-15	175	178	173	174	17,400	174
2010-07-14	173	177	172	174	39,200	174
2010-07-13	176	176	171	174	33,900	174
2010-07-12	176	178	171	178	19,100	178
2010-07-09	176	178	172	175	10,500	175
2010-07-08	179	181	174	178	26,900	178
2010-07-07	180	185	174	179	36,700	179
2010-07-06	181	183	177	182	22,700	182
2010-07-05	172	182	170	176	12,900	176
2010-07-02	167	172	165	172	32,200	172
2010-07-01	170	174	168	172	70,600	172
2010-06-30	174	179	172	178	50,300	178
2010-06-29	181	182	176	180	34,500	180
2010-06-28	194	194	181	183	56,900	183
2010-06-25	196	198	185	192	66,100	192
2010-06-24	198	199	197	197	9,500	197
2010-06-23	200	200	198	199	29,700	199
2010-06-22	203	204	199	200	44,000	200
2010-06-21	199	205	199	205	18,500	205
2010-06-18	207	207	201	203	54,000	203
2010-06-17	211	211	207	208	42,600	208
2010-06-16	215	215	207	209	63,400	209
2010-06-15	220	220	211	215	50,100	215
2010-06-14	219	225	215	222	50,100	222
2010-06-11	219	225	214	220	97,800	220
2010-06-10	208	215	205	215	43,400	215
2010-06-09	224	225	208	208	107,600	208
2010-06-08	213	228	210	220	130,200	220
2010-06-07	229	234	216	219	242,500	219
2010-06-04	217	238	216	238	459,600	238
2010-06-03	205	215	204	215	137,200	215
2010-06-02	199	204	194	202	46,700	202
2010-06-01	200	204	198	201	42,100	201
2010-05-31	199	204	195	203	34,000	203
2010-05-28	200	208	198	203	63,100	203
2010-05-27	182	214	181	205	63,900	205
2010-05-26	185	193	176	192	90,200	192
2010-05-25	193	193	185	185	46,500	185
2010-05-24	192	196	192	194	24,500	194
2010-05-21	191	195	190	195	67,400	195
2010-05-20	196	200	196	200	61,800	200
2010-05-19	197	203	191	200	104,900	200
2010-05-18	206	208	195	208	117,000	208
2010-05-17	217	217	203	209	56,900	209
2010-05-14	212	212	207	211	39,400	211
2010-05-13	219	220	209	214	69,800	214
2010-05-12	218	225	214	214	59,800	214
2010-05-11	230	230	217	219	65,600	219
2010-05-10	218	234	218	228	50,000	228
2010-05-07	211	228	210	218	80,900	218
2010-05-06	225	228	221	227	49,500	227
2010-04-30	230	233	227	232	78,300	232
2010-04-28	227	230	227	228	60,500	228
2010-04-27	233	235	227	234	124,900	234
2010-04-26	234	236	231	234	89,200	234
2010-04-23	231	234	230	232	136,300	232
2010-04-22	235	235	229	234	112,800	234
2010-04-21	243	243	229	235	302,400	235
2010-04-20	260	266	229	251	218,300	251
2010-04-19	260	261	256	259	67,600	259
2010-04-16	269	270	259	264	171,700	264
2010-04-15	261	273	259	272	242,300	272
2010-04-14	254	264	254	260	241,700	260
2010-04-13	247	258	240	255	294,500	255
2010-04-12	250	254	241	245	221,500	245
2010-04-09	259	259	247	257	163,400	257
2010-04-08	270	272	252	254	228,300	254
2010-04-07	280	282	265	273	304,000	273
2010-04-06	283	290	270	278	395,400	278
2010-04-05	270	282	266	280	374,300	280
2010-04-02	271	271	259	267	370,600	267
2010-04-01	263	290	256	267	925,000	267
2010-03-31	248	264	235	254	523,000	254
2010-03-30	235	255	234	254	364,700	254
2010-03-29	240	246	229	233	366,900	233
2010-03-26	208	236	207	232	481,800	232
2010-03-25	211	212	205	206	120,900	206
2010-03-24	207	218	206	212	356,500	212
2010-03-23	206	207	204	206	65,700	206
2010-03-19	204	208	204	206	62,000	206
2010-03-18	205	205	203	204	19,000	204
2010-03-17	204	206	203	205	54,200	205
2010-03-16	206	208	204	206	60,400	206
2010-03-15	204	206	204	206	42,000	206
2010-03-12	203	206	202	204	56,600	204
2010-03-11	205	205	202	204	69,500	204
2010-03-10	204	207	204	205	44,900	205
2010-03-09	204	206	203	205	48,000	205
2010-03-08	206	207	204	204	73,600	204
2010-03-05	204	204	202	204	37,900	204
2010-03-04	204	204	201	203	62,700	203
2010-03-03	205	206	202	205	123,300	205
2010-03-02	210	211	200	203	223,800	203
2010-03-01	206	215	205	212	121,400	212
2010-02-26	205	208	204	205	72,500	205
2010-02-25	214	214	205	207	120,800	207
2010-02-24	212	216	210	214	38,500	214
2010-02-23	211	215	211	213	54,900	213
2010-02-22	212	216	210	213	67,200	213
2010-02-19	215	217	212	212	63,600	212
2010-02-18	215	220	210	215	132,800	215
2010-02-17	216	226	215	217	107,500	217
2010-02-16	209	227	209	224	183,700	224
2010-02-15	213	214	209	211	48,400	211
2010-02-12	215	219	208	215	112,300	215
2010-02-10	203	223	202	211	186,800	211
2010-02-09	203	206	197	200	100,900	200
2010-02-08	210	210	204	205	32,900	205
2010-02-05	207	213	205	210	75,500	210
2010-02-04	226	226	210	215	128,000	215
2010-02-03	230	232	225	227	71,900	227
2010-02-02	227	231	225	228	50,900	228
2010-02-01	228	246	222	227	272,100	227
2010-01-29	234	235	224	228	149,400	228
2010-01-28	254	254	232	235	181,700	235
2010-01-27	234	262	232	244	522,100	244
2010-01-26	238	238	223	230	223,100	230
2010-01-25	255	255	238	239	223,000	239
2010-01-22	261	267	251	255	266,100	255
2010-01-21	284	296	265	269	1,181,300	269
2010-01-20	261	273	254	272	489,400	272
2010-01-19	266	274	251	261	534,400	261
2010-01-18	310	314	256	262	2,177,600	262
2010-01-15	208	246	203	246	1,199,700	246
2010-01-14	206	207	196	196	279,900	196
2010-01-13	207	210	206	207	53,200	207
2010-01-12	207	210	206	207	77,700	207
2010-01-08	208	221	207	211	205,400	211
2010-01-07	207	209	206	207	49,500	207
2010-01-06	209	212	207	207	74,300	207
2010-01-05	211	212	208	210	117,300	210
2010-01-04	214	214	209	210	51,900	210

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2010年度]

4576 (株)デ・ウエスタン・セラピテクス研究所の時系列データ [2010年度]