4576 (株)デ・ウエスタン・セラピテクス研究所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	128	130	128	129	56,500	129
2012-12-27	132	132	128	128	106,300	128
2012-12-26	131	132	129	131	54,400	131
2012-12-25	131	131	128	130	73,300	130
2012-12-21	133	133	129	131	98,900	131
2012-12-20	129	135	128	134	169,200	134
2012-12-19	129	129	125	129	153,400	129
2012-12-18	129	130	127	128	120,000	128
2012-12-17	133	134	126	129	278,700	129
2012-12-14	136	137	133	134	146,300	134
2012-12-13	135	138	134	137	125,000	137
2012-12-12	137	138	133	134	183,700	134
2012-12-11	139	139	136	137	110,900	137
2012-12-10	141	141	137	137	185,500	137
2012-12-07	142	143	140	141	48,500	141
2012-12-06	140	144	139	143	90,800	143
2012-12-05	143	143	138	140	104,600	140
2012-12-04	139	143	139	143	76,900	143
2012-12-03	139	142	137	139	106,500	139
2012-11-30	140	140	134	137	193,500	137
2012-11-29	144	144	139	139	223,700	139
2012-11-28	144	150	140	144	915,500	144
2012-11-27	136	142	134	140	264,500	140
2012-11-26	131	138	131	136	233,100	136
2012-11-22	129	131	128	130	67,700	130
2012-11-21	128	131	128	128	42,100	128
2012-11-20	132	132	129	129	50,700	129
2012-11-19	130	133	129	131	258,400	131
2012-11-16	127	129	126	129	46,700	129
2012-11-15	125	128	124	127	39,200	127
2012-11-14	129	129	124	125	147,900	125
2012-11-13	131	136	128	128	240,500	128
2012-11-12	131	134	128	129	187,900	129
2012-11-09	128	131	127	131	79,900	131
2012-11-08	125	135	125	129	425,200	129
2012-11-07	132	134	125	125	222,500	125
2012-11-06	135	144	129	130	875,700	130
2012-11-05	126	145	124	144	1,844,200	144
2012-11-02	122	129	121	122	325,600	122
2012-11-01	120	129	119	120	224,400	120
2012-10-31	119	121	118	118	58,400	118
2012-10-30	120	120	119	119	42,400	119
2012-10-29	120	120	119	119	38,300	119
2012-10-26	121	121	119	120	41,900	120
2012-10-25	122	122	119	121	41,000	121
2012-10-24	121	122	120	120	41,800	120
2012-10-23	124	124	121	121	36,300	121
2012-10-22	123	123	120	122	138,900	122
2012-10-19	124	124	122	123	53,300	123
2012-10-18	123	125	123	124	64,000	124
2012-10-17	129	130	122	122	247,500	122
2012-10-16	121	135	121	125	920,900	125
2012-10-15	118	123	117	121	143,500	121
2012-10-12	121	121	117	119	48,900	119
2012-10-11	117	122	116	120	101,200	120
2012-10-10	121	123	116	120	103,100	120
2012-10-09	133	144	121	121	583,600	121
2012-10-05	123	126	120	124	112,400	124
2012-10-04	117	122	117	122	49,300	122
2012-10-03	117	120	116	118	64,000	118
2012-10-02	118	120	117	117	46,500	117
2012-10-01	122	122	118	119	57,500	119
2012-09-28	115	121	113	120	205,200	120
2012-09-27	114	116	112	116	35,900	116
2012-09-26	114	115	113	114	26,800	114
2012-09-25	116	116	113	114	54,600	114
2012-09-24	116	117	113	115	64,000	115
2012-09-21	117	118	113	115	152,400	115
2012-09-20	126	129	118	118	375,600	118
2012-09-19	117	132	117	130	667,200	130
2012-09-18	113	121	112	118	221,200	118
2012-09-14	109	113	109	111	83,700	111
2012-09-13	111	112	110	110	59,600	110
2012-09-12	111	112	109	112	84,200	112
2012-09-11	109	110	108	108	22,300	108
2012-09-10	108	110	108	109	53,200	109
2012-09-07	107	108	106	106	26,800	106
2012-09-06	106	108	106	108	23,600	108
2012-09-05	107	108	105	106	34,900	106
2012-09-04	106	107	105	106	36,000	106
2012-09-03	107	108	105	105	54,600	105
2012-08-31	106	108	105	107	16,700	107
2012-08-30	108	108	106	106	18,500	106
2012-08-29	110	110	107	108	38,300	108
2012-08-28	111	111	108	110	58,900	110
2012-08-27	110	113	109	110	52,200	110
2012-08-24	111	111	107	108	64,800	108
2012-08-23	112	112	110	112	37,200	112
2012-08-22	111	113	111	113	51,900	113
2012-08-21	109	113	109	113	97,200	113
2012-08-20	109	109	108	109	22,100	109
2012-08-17	107	109	106	109	31,300	109
2012-08-16	106	107	105	106	13,100	106
2012-08-15	105	107	105	107	13,800	107
2012-08-14	106	106	104	106	16,900	106
2012-08-13	105	106	103	106	28,300	106
2012-08-10	107	108	101	105	63,400	105
2012-08-09	107	109	107	109	10,900	109
2012-08-08	108	109	107	109	16,700	109
2012-08-07	106	109	104	108	26,800	108
2012-08-06	104	106	104	105	19,700	105
2012-08-03	107	107	105	106	10,100	106
2012-08-02	105	108	105	108	11,100	108
2012-08-01	105	108	105	106	27,400	106
2012-07-31	106	106	104	106	5,900	106
2012-07-30	105	107	105	106	9,700	106
2012-07-27	104	106	104	105	11,500	105
2012-07-26	102	104	102	104	5,800	104
2012-07-25	102	103	101	102	42,900	102
2012-07-24	102	104	102	104	29,600	104
2012-07-23	106	107	103	104	82,100	104
2012-07-20	111	111	108	109	53,100	109
2012-07-19	110	112	109	111	20,600	111
2012-07-18	110	112	109	110	53,700	110
2012-07-17	110	112	110	110	29,900	110
2012-07-13	109	111	109	110	32,400	110
2012-07-12	116	116	110	111	194,900	111
2012-07-11	122	132	116	116	934,700	116
2012-07-10	113	114	111	112	41,200	112
2012-07-09	113	115	112	114	19,200	114
2012-07-06	114	115	113	113	37,100	113
2012-07-05	117	117	114	114	30,700	114
2012-07-04	118	118	116	117	15,000	117
2012-07-03	117	118	116	117	40,100	117
2012-07-02	115	119	115	118	34,100	118
2012-06-29	113	115	113	115	18,300	115
2012-06-28	117	117	112	113	58,000	113
2012-06-27	117	117	113	115	37,000	115
2012-06-26	119	120	116	118	22,000	118
2012-06-25	118	120	118	119	26,200	119
2012-06-22	113	125	113	119	145,300	119
2012-06-21	114	116	113	114	26,800	114
2012-06-20	115	115	111	114	34,300	114
2012-06-19	113	114	111	114	19,300	114
2012-06-18	109	115	109	115	50,500	115
2012-06-15	108	109	106	107	44,000	107
2012-06-14	109	111	107	109	66,600	109
2012-06-13	104	125	104	112	522,100	112
2012-06-12	103	103	101	103	17,400	103
2012-06-11	101	105	100	103	37,400	103
2012-06-08	101	102	100	100	28,300	100
2012-06-07	102	103	100	101	70,400	101
2012-06-06	100	104	100	102	73,800	102
2012-06-05	98	106	97	100	120,600	100
2012-06-04	103	104	93	93	133,400	93
2012-06-01	109	110	107	108	74,500	108
2012-05-31	115	115	110	113	30,500	113
2012-05-30	116	116	112	115	12,600	115
2012-05-29	114	116	113	115	12,900	115
2012-05-28	113	115	112	114	18,900	114
2012-05-25	115	117	112	115	17,000	115
2012-05-24	113	115	111	114	17,300	114
2012-05-23	113	114	111	112	24,400	112
2012-05-22	108	114	107	113	78,000	113
2012-05-21	105	108	105	107	71,400	107
2012-05-18	108	110	107	110	14,100	110
2012-05-17	107	112	106	112	28,400	112
2012-05-16	104	109	104	107	41,600	107
2012-05-15	116	116	104	104	121,200	104
2012-05-14	123	123	114	114	63,900	114
2012-05-11	125	127	122	122	85,000	122
2012-05-10	122	127	122	124	45,500	124
2012-05-09	129	130	120	122	90,700	122
2012-05-08	126	129	126	128	19,400	128
2012-05-07	129	129	127	127	50,600	127
2012-05-02	131	131	129	130	35,100	130
2012-05-01	134	135	130	131	72,600	131
2012-04-27	131	134	131	131	66,700	131
2012-04-26	129	131	128	130	39,300	130
2012-04-25	129	129	128	129	31,100	129
2012-04-24	128	129	127	128	20,400	128
2012-04-23	130	131	128	129	51,100	129
2012-04-20	130	131	129	129	19,500	129
2012-04-19	130	130	129	130	13,300	130
2012-04-18	130	131	130	130	52,600	130
2012-04-17	128	130	128	130	31,600	130
2012-04-16	130	130	128	130	17,300	130
2012-04-13	128	131	128	130	29,700	130
2012-04-12	131	131	125	128	84,300	128
2012-04-11	130	131	130	130	41,500	130
2012-04-10	132	134	131	132	39,300	132
2012-04-09	132	138	128	132	142,200	132
2012-04-06	133	133	128	132	100,400	132
2012-04-05	132	135	132	134	56,400	134
2012-04-04	140	140	133	134	146,000	134
2012-04-03	148	148	142	142	158,600	142
2012-04-02	141	147	140	147	211,700	147
2012-03-30	140	141	137	140	101,200	140
2012-03-29	139	143	138	139	211,000	139
2012-03-28	135	140	134	139	109,200	139
2012-03-27	134	136	132	135	61,400	135
2012-03-26	136	137	133	133	106,800	133
2012-03-23	133	138	131	136	164,100	136
2012-03-22	131	133	131	133	48,800	133
2012-03-21	132	134	130	131	59,400	131
2012-03-19	132	133	131	132	71,000	132
2012-03-16	133	133	131	133	75,900	133
2012-03-15	132	134	131	133	142,600	133
2012-03-14	128	135	128	134	383,200	134
2012-03-13	127	128	126	128	66,700	128
2012-03-12	127	131	127	127	75,600	127
2012-03-09	125	130	125	127	115,600	127
2012-03-08	124	126	124	126	29,300	126
2012-03-07	123	125	123	124	61,200	124
2012-03-06	124	126	124	125	24,800	125
2012-03-05	126	126	124	124	21,900	124
2012-03-02	126	126	124	126	41,100	126
2012-03-01	127	127	124	125	90,600	125
2012-02-29	126	128	125	127	119,400	127
2012-02-28	127	129	127	127	62,000	127
2012-02-27	130	130	127	129	63,600	129
2012-02-24	130	132	128	129	112,400	129
2012-02-23	130	130	127	130	110,400	130
2012-02-22	126	134	126	130	235,300	130
2012-02-21	126	126	125	125	65,100	125
2012-02-20	126	127	125	126	107,700	126
2012-02-17	134	134	126	127	339,900	127
2012-02-16	134	137	125	134	967,800	134
2012-02-15	124	130	122	126	315,000	126
2012-02-14	123	124	122	123	47,700	123
2012-02-13	124	124	122	122	34,700	122
2012-02-10	125	125	121	123	171,200	123
2012-02-09	125	126	124	125	60,100	125
2012-02-08	123	126	123	125	132,300	125
2012-02-07	124	125	122	124	81,100	124
2012-02-06	124	125	122	122	89,500	122
2012-02-03	124	125	123	123	77,400	123
2012-02-02	123	126	123	126	113,200	126
2012-02-01	125	126	123	124	75,700	124
2012-01-31	122	126	122	125	53,100	125
2012-01-30	123	123	120	122	50,600	122
2012-01-27	125	125	122	122	95,000	122
2012-01-26	126	126	123	125	82,400	125
2012-01-25	128	128	125	127	49,700	127
2012-01-24	125	130	124	126	215,000	126
2012-01-23	124	124	121	123	70,200	123
2012-01-20	122	123	121	123	35,100	123
2012-01-19	123	123	121	121	59,200	121
2012-01-18	124	124	120	122	74,900	122
2012-01-17	122	123	120	123	92,200	123
2012-01-16	123	125	122	124	63,200	124
2012-01-13	124	127	122	123	148,700	123
2012-01-12	141	141	124	124	746,800	124
2012-01-11	120	121	119	121	73,800	121
2012-01-10	124	125	116	118	225,600	118
2012-01-06	125	133	123	123	195,700	123
2012-01-05	128	131	124	124	271,100	124
2012-01-04	114	138	114	135	1,265,600	135

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 [2012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 [2012年度]