4576 (株)デ・ウエスタン・セラピテクス研究所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	117	117	112	114	61,100	114
2011-12-29	114	117	111	116	92,300	116
2011-12-28	119	120	114	115	159,500	115
2011-12-27	119	120	115	118	98,200	118
2011-12-26	121	123	118	120	152,500	120
2011-12-22	117	130	117	120	296,900	120
2011-12-21	118	120	115	117	79,500	117
2011-12-20	114	118	112	116	106,400	116
2011-12-19	118	120	113	115	107,600	115
2011-12-16	119	120	115	117	120,500	117
2011-12-15	124	124	119	119	102,200	119
2011-12-14	125	126	123	125	88,800	125
2011-12-13	125	126	124	126	81,100	126
2011-12-12	126	128	124	126	73,300	126
2011-12-09	127	127	121	125	158,100	125
2011-12-08	130	131	125	128	145,400	128
2011-12-07	129	132	128	131	123,800	131
2011-12-06	139	139	128	128	331,100	128
2011-12-05	147	147	136	141	415,700	141
2011-12-02	135	148	130	145	898,900	145
2011-12-01	130	153	130	139	2,307,500	139
2011-11-30	113	153	113	123	1,517,300	123
2011-11-29	110	127	110	114	267,200	114
2011-11-28	105	110	105	110	68,600	110
2011-11-25	108	110	108	108	66,300	108
2011-11-24	109	111	109	110	48,700	110
2011-11-22	110	112	108	111	80,200	111
2011-11-21	110	113	109	110	105,900	110
2011-11-18	112	120	112	117	72,800	117
2011-11-17	116	120	114	117	57,900	117
2011-11-16	122	123	114	119	103,200	119
2011-11-15	124	124	122	123	24,200	123
2011-11-14	122	125	121	125	60,100	125
2011-11-11	123	126	121	123	82,700	123
2011-11-10	124	124	120	123	54,400	123
2011-11-09	125	127	122	126	114,600	126
2011-11-08	125	125	120	123	104,000	123
2011-11-07	129	129	125	127	42,400	127
2011-11-04	126	128	126	128	35,400	128
2011-11-02	125	127	123	124	93,800	124
2011-11-01	134	134	129	129	118,900	129
2011-10-31	129	135	127	135	184,500	135
2011-10-28	125	127	124	127	76,400	127
2011-10-27	122	126	121	125	87,200	125
2011-10-26	123	124	122	122	42,400	122
2011-10-25	124	125	121	124	58,100	124
2011-10-24	123	125	122	124	84,800	124
2011-10-21	122	123	121	122	78,900	122
2011-10-20	121	125	121	122	85,100	122
2011-10-19	123	124	120	120	87,100	120
2011-10-18	122	126	120	122	135,800	122
2011-10-17	130	131	123	125	133,200	125
2011-10-14	129	134	124	129	297,000	129
2011-10-13	126	149	126	138	1,156,200	138
2011-10-12	120	126	119	126	65,500	126
2011-10-11	119	128	116	123	224,000	123
2011-10-07	114	119	114	119	99,100	119
2011-10-06	114	120	112	114	104,500	114
2011-10-05	117	118	110	111	131,500	111
2011-10-04	118	119	115	115	122,800	115
2011-10-03	119	124	119	121	84,500	121
2011-09-30	122	129	121	123	117,600	123
2011-09-29	116	122	115	121	86,200	121
2011-09-28	120	123	116	121	120,100	121
2011-09-27	129	133	114	120	466,100	120
2011-09-26	125	129	107	109	435,300	109
2011-09-22	136	137	130	134	215,800	134
2011-09-21	141	143	138	139	120,000	139
2011-09-20	148	148	142	142	199,800	142
2011-09-16	150	151	145	148	363,600	148
2011-09-15	153	156	152	153	161,100	153
2011-09-14	158	158	152	153	218,100	153
2011-09-13	163	166	156	159	292,000	159
2011-09-12	159	160	154	159	317,100	159
2011-09-09	163	180	162	162	1,568,200	162
2011-09-08	157	164	155	163	256,900	163
2011-09-07	153	157	153	157	90,700	157
2011-09-06	154	158	151	153	180,000	153
2011-09-05	156	158	154	154	98,100	154
2011-09-02	158	159	156	159	99,500	159
2011-09-01	161	162	158	158	84,700	158
2011-08-31	160	161	157	161	147,100	161
2011-08-30	165	165	161	161	233,500	161
2011-08-29	156	166	155	164	355,200	164
2011-08-26	156	157	152	156	114,000	156
2011-08-25	154	155	150	155	154,100	155
2011-08-24	154	162	152	154	228,400	154
2011-08-23	152	155	150	154	112,400	154
2011-08-22	158	159	150	151	245,900	151
2011-08-19	156	163	155	158	216,500	158
2011-08-18	165	171	161	163	657,100	163
2011-08-17	164	170	161	169	586,800	169
2011-08-16	164	166	159	160	284,100	160
2011-08-15	164	168	161	163	337,800	163
2011-08-12	169	176	158	160	873,600	160
2011-08-11	168	179	165	174	479,200	174
2011-08-10	183	188	172	176	758,200	176
2011-08-09	180	187	165	181	1,235,700	181
2011-08-08	201	210	169	179	2,135,000	179
2011-08-05	201	217	201	202	2,079,800	202
2011-08-04	260	262	217	217	4,348,200	217
2011-08-03	210	258	201	255	5,720,700	255
2011-08-02	232	246	216	216	5,445,600	216
2011-08-01	180	200	177	200	4,030,000	200
2011-07-29	151	162	148	150	435,700	150
2011-07-28	154	154	150	152	196,100	152
2011-07-27	163	163	156	156	202,100	156
2011-07-26	166	166	162	162	306,900	162
2011-07-25	174	176	166	169	328,800	169
2011-07-22	166	182	159	171	996,700	171
2011-07-21	174	175	163	164	987,700	164
2011-07-20	148	197	147	176	4,590,300	176
2011-07-19	154	154	147	149	228,200	149
2011-07-15	158	158	153	154	159,200	154
2011-07-14	158	162	156	158	153,200	158
2011-07-13	159	160	156	158	105,000	158
2011-07-12	163	163	160	160	199,700	160
2011-07-11	163	168	162	165	137,900	165
2011-07-08	163	165	162	163	154,700	163
2011-07-07	161	163	161	163	98,100	163
2011-07-06	163	166	161	163	157,300	163
2011-07-05	162	164	161	161	103,800	161
2011-07-04	166	166	160	163	251,500	163
2011-07-01	169	169	165	165	185,000	165
2011-06-30	175	180	167	169	704,100	169
2011-06-29	173	176	170	174	486,600	174
2011-06-28	165	170	165	168	156,000	168
2011-06-27	163	166	162	165	100,300	165
2011-06-24	162	168	160	164	188,200	164
2011-06-23	164	166	162	164	101,000	164
2011-06-22	174	174	167	167	223,400	167
2011-06-21	166	175	164	166	309,700	166
2011-06-20	161	165	158	165	242,800	165
2011-06-17	170	173	163	165	209,400	165
2011-06-16	173	174	168	170	308,400	170
2011-06-15	179	191	173	176	1,036,300	176
2011-06-14	175	176	169	175	397,900	175
2011-06-13	181	183	172	177	363,200	177
2011-06-10	185	187	174	178	536,400	178
2011-06-09	195	196	187	189	560,800	189
2011-06-08	207	207	192	197	976,900	197
2011-06-07	216	225	200	206	1,388,300	206
2011-06-06	194	228	194	211	3,796,800	211
2011-06-03	196	199	189	193	590,900	193
2011-06-02	188	208	186	191	1,392,400	191
2011-06-01	197	197	186	190	548,900	190
2011-05-31	198	201	193	197	468,600	197
2011-05-30	206	212	197	200	1,063,000	200
2011-05-27	192	198	187	195	532,700	195
2011-05-26	192	203	186	193	1,045,100	193
2011-05-25	209	211	188	190	1,517,000	190
2011-05-24	218	227	206	212	2,556,000	212
2011-05-23	208	220	197	204	1,514,500	204
2011-05-20	229	233	209	212	1,635,200	212
2011-05-19	238	254	224	231	1,910,700	231
2011-05-18	287	292	230	230	4,492,000	230
2011-05-17	255	308	244	292	6,754,300	292
2011-05-16	229	263	211	260	2,766,900	260
2011-05-13	255	277	195	230	5,067,600	230
2011-05-12	233	233	231	233	939,800	233
2011-05-11	148	183	145	183	3,616,800	183
2011-05-10	117	157	115	133	4,417,100	133
2011-05-09	106	108	104	107	85,400	107
2011-05-06	109	111	106	109	145,700	109
2011-05-02	124	125	111	112	1,081,900	112
2011-04-28	100	129	100	129	1,147,200	129
2011-04-27	98	99	97	99	29,900	99
2011-04-26	100	100	93	97	76,400	97
2011-04-25	97	104	96	101	72,000	101
2011-04-22	95	98	93	97	27,200	97
2011-04-21	95	96	94	95	13,100	95
2011-04-20	92	95	92	94	22,400	94
2011-04-19	95	96	94	96	10,500	96
2011-04-18	99	99	96	98	6,600	98
2011-04-15	96	98	94	98	13,000	98
2011-04-14	95	96	94	94	14,700	94
2011-04-13	93	94	91	94	30,000	94
2011-04-12	93	93	91	92	24,700	92
2011-04-11	92	93	92	93	8,700	93
2011-04-08	93	94	90	93	9,000	93
2011-04-07	93	94	92	92	10,800	92
2011-04-06	95	95	90	93	45,200	93
2011-04-05	100	100	95	95	56,600	95
2011-04-04	98	100	98	98	20,900	98
2011-04-01	98	98	95	96	21,800	96
2011-03-31	99	100	95	96	35,900	96
2011-03-30	93	101	93	99	51,100	99
2011-03-29	95	98	94	95	25,200	95
2011-03-28	96	98	95	97	62,700	97
2011-03-25	103	106	100	100	51,000	100
2011-03-24	101	104	99	104	95,000	104
2011-03-23	107	107	101	104	155,200	104
2011-03-22	95	110	94	109	478,400	109
2011-03-18	79	85	75	81	315,900	81
2011-03-17	61	75	61	72	231,200	72
2011-03-16	62	80	62	74	260,900	74
2011-03-15	86	86	59	64	542,300	64
2011-03-14	88	105	85	89	324,600	89
2011-03-11	129	131	125	128	37,700	128
2011-03-10	134	134	131	131	20,100	131
2011-03-09	138	138	133	134	53,600	134
2011-03-08	132	135	132	135	32,900	135
2011-03-07	134	134	132	133	38,800	133
2011-03-04	139	140	132	134	70,200	134
2011-03-03	132	148	132	139	163,700	139
2011-03-02	135	136	131	132	43,800	132
2011-03-01	137	138	136	137	13,200	137
2011-02-28	129	137	129	137	44,200	137
2011-02-25	131	131	125	129	58,200	129
2011-02-24	134	135	131	131	38,500	131
2011-02-23	133	139	132	137	30,400	137
2011-02-22	137	137	133	135	15,500	135
2011-02-21	141	141	135	137	25,000	137
2011-02-18	135	137	130	135	64,800	135
2011-02-17	139	142	130	133	85,400	133
2011-02-16	139	140	135	139	45,400	139
2011-02-15	142	142	139	140	13,800	140
2011-02-14	139	142	138	142	29,100	142
2011-02-10	142	145	141	145	20,400	145
2011-02-09	142	144	142	142	24,000	142
2011-02-08	144	144	142	143	28,500	143
2011-02-07	146	147	144	144	56,200	144
2011-02-04	146	147	144	147	20,900	147
2011-02-03	145	146	145	146	30,700	146
2011-02-02	145	147	144	147	60,000	147
2011-02-01	144	145	143	144	26,500	144
2011-01-31	146	147	144	144	61,300	144
2011-01-28	147	148	144	146	25,200	146
2011-01-27	145	149	145	147	30,900	147
2011-01-26	144	148	144	147	60,600	147
2011-01-25	143	146	141	145	51,600	145
2011-01-24	143	143	140	142	14,300	142
2011-01-21	147	149	141	142	124,100	142
2011-01-20	149	150	147	149	127,300	149
2011-01-19	148	152	147	152	120,800	152
2011-01-18	150	168	146	146	609,200	146
2011-01-17	147	151	145	150	71,700	150
2011-01-14	148	151	144	147	105,000	147
2011-01-13	148	150	146	149	45,000	149
2011-01-12	152	152	146	146	76,200	146
2011-01-11	149	151	147	149	76,100	149
2011-01-07	151	153	144	146	187,400	146
2011-01-06	145	152	145	149	186,800	149
2011-01-05	143	147	141	143	61,800	143
2011-01-04	140	143	139	142	37,600	142

分割・併合履歴：なし

4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2011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 [2011年度]