4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 551 | 568 | 550 | 555 | 125,800 | 555 |
| 2015-12-29 | 553 | 557 | 545 | 551 | 93,100 | 551 |
| 2015-12-28 | 600 | 605 | 553 | 560 | 460,600 | 560 |
| 2015-12-25 | 520 | 534 | 520 | 520 | 194,100 | 520 |
| 2015-12-24 | 556 | 562 | 529 | 530 | 259,100 | 530 |
| 2015-12-22 | 574 | 582 | 558 | 558 | 159,300 | 558 |
| 2015-12-21 | 582 | 585 | 559 | 580 | 168,800 | 580 |
| 2015-12-18 | 582 | 592 | 582 | 582 | 88,300 | 582 |
| 2015-12-17 | 590 | 606 | 588 | 588 | 112,100 | 588 |
| 2015-12-16 | 588 | 595 | 580 | 588 | 136,000 | 588 |
| 2015-12-15 | 594 | 603 | 578 | 578 | 126,700 | 578 |
| 2015-12-14 | 602 | 612 | 595 | 595 | 251,000 | 595 |
| 2015-12-11 | 619 | 628 | 608 | 612 | 106,700 | 612 |
| 2015-12-10 | 615 | 637 | 610 | 621 | 123,800 | 621 |
| 2015-12-09 | 632 | 636 | 617 | 621 | 118,200 | 621 |
| 2015-12-08 | 660 | 660 | 639 | 640 | 131,400 | 640 |
| 2015-12-07 | 662 | 677 | 659 | 661 | 101,800 | 661 |
| 2015-12-04 | 667 | 677 | 662 | 662 | 166,000 | 662 |
| 2015-12-03 | 694 | 730 | 687 | 687 | 382,800 | 687 |
| 2015-12-02 | 676 | 714 | 670 | 702 | 493,200 | 702 |
| 2015-12-01 | 660 | 677 | 657 | 671 | 137,700 | 671 |
| 2015-11-30 | 659 | 668 | 653 | 654 | 77,000 | 654 |
| 2015-11-27 | 677 | 677 | 661 | 665 | 84,600 | 665 |
| 2015-11-26 | 669 | 681 | 663 | 676 | 160,100 | 676 |
| 2015-11-25 | 657 | 682 | 656 | 663 | 93,700 | 663 |
| 2015-11-24 | 670 | 681 | 662 | 665 | 118,900 | 665 |
| 2015-11-20 | 660 | 671 | 632 | 662 | 258,400 | 662 |
| 2015-11-19 | 610 | 677 | 610 | 670 | 438,700 | 670 |
| 2015-11-18 | 614 | 622 | 598 | 610 | 128,700 | 610 |
| 2015-11-17 | 630 | 630 | 606 | 609 | 129,900 | 609 |
| 2015-11-16 | 602 | 623 | 602 | 615 | 159,500 | 615 |
| 2015-11-13 | 708 | 738 | 641 | 641 | 1,304,100 | 641 |
| 2015-11-12 | 618 | 638 | 612 | 638 | 52,500 | 638 |
| 2015-11-11 | 616 | 624 | 613 | 618 | 27,100 | 618 |
| 2015-11-10 | 603 | 628 | 603 | 617 | 73,200 | 617 |
| 2015-11-09 | 607 | 608 | 597 | 607 | 51,500 | 607 |
| 2015-11-06 | 590 | 614 | 588 | 608 | 63,100 | 608 |
| 2015-11-05 | 598 | 603 | 586 | 593 | 53,200 | 593 |
| 2015-11-04 | 608 | 611 | 595 | 604 | 43,800 | 604 |
| 2015-11-02 | 618 | 620 | 603 | 603 | 37,600 | 603 |
| 2015-10-30 | 618 | 623 | 610 | 618 | 53,600 | 618 |
| 2015-10-29 | 615 | 627 | 610 | 619 | 64,400 | 619 |
| 2015-10-28 | 615 | 619 | 606 | 611 | 41,300 | 611 |
| 2015-10-27 | 634 | 634 | 614 | 614 | 86,700 | 614 |
| 2015-10-26 | 628 | 633 | 620 | 625 | 60,800 | 625 |
| 2015-10-23 | 622 | 628 | 621 | 623 | 52,600 | 623 |
| 2015-10-22 | 621 | 629 | 617 | 617 | 48,500 | 617 |
| 2015-10-21 | 632 | 634 | 616 | 623 | 76,000 | 623 |
| 2015-10-20 | 640 | 642 | 630 | 637 | 51,000 | 637 |
| 2015-10-19 | 665 | 667 | 634 | 636 | 85,500 | 636 |
| 2015-10-16 | 653 | 665 | 644 | 645 | 45,200 | 645 |
| 2015-10-15 | 632 | 648 | 629 | 643 | 29,600 | 643 |
| 2015-10-14 | 658 | 670 | 646 | 646 | 64,000 | 646 |
| 2015-10-13 | 658 | 668 | 646 | 668 | 57,500 | 668 |
| 2015-10-09 | 650 | 650 | 637 | 649 | 52,800 | 649 |
| 2015-10-08 | 627 | 658 | 627 | 647 | 85,700 | 647 |
| 2015-10-07 | 648 | 648 | 626 | 631 | 74,000 | 631 |
| 2015-10-06 | 703 | 703 | 632 | 648 | 524,800 | 648 |
| 2015-10-05 | 591 | 683 | 591 | 673 | 1,025,700 | 673 |
| 2015-10-02 | 584 | 585 | 574 | 583 | 30,100 | 583 |
| 2015-10-01 | 575 | 584 | 565 | 578 | 42,100 | 578 |
| 2015-09-30 | 585 | 585 | 570 | 575 | 34,500 | 575 |
| 2015-09-29 | 588 | 589 | 566 | 576 | 70,700 | 576 |
| 2015-09-28 | 584 | 605 | 580 | 599 | 32,500 | 599 |
| 2015-09-25 | 573 | 594 | 573 | 587 | 34,000 | 587 |
| 2015-09-24 | 579 | 587 | 578 | 578 | 37,900 | 578 |
| 2015-09-18 | 592 | 601 | 592 | 596 | 32,600 | 596 |
| 2015-09-17 | 584 | 609 | 584 | 601 | 80,900 | 601 |
| 2015-09-16 | 590 | 594 | 578 | 583 | 48,600 | 583 |
| 2015-09-15 | 598 | 600 | 586 | 588 | 54,200 | 588 |
| 2015-09-14 | 615 | 615 | 585 | 592 | 87,000 | 592 |
| 2015-09-11 | 585 | 615 | 584 | 603 | 136,200 | 603 |
| 2015-09-10 | 567 | 582 | 557 | 575 | 115,100 | 575 |
| 2015-09-09 | 576 | 585 | 567 | 574 | 158,000 | 574 |
| 2015-09-08 | 600 | 609 | 544 | 557 | 148,600 | 557 |
| 2015-09-07 | 561 | 600 | 544 | 590 | 152,600 | 590 |
| 2015-09-04 | 611 | 613 | 570 | 572 | 122,400 | 572 |
| 2015-09-03 | 609 | 628 | 608 | 617 | 77,400 | 617 |
| 2015-09-02 | 580 | 625 | 572 | 601 | 129,600 | 601 |
| 2015-09-01 | 650 | 650 | 599 | 600 | 161,000 | 600 |
| 2015-08-31 | 653 | 672 | 637 | 647 | 120,500 | 647 |
| 2015-08-28 | 631 | 659 | 625 | 653 | 164,700 | 653 |
| 2015-08-27 | 620 | 635 | 610 | 617 | 174,500 | 617 |
| 2015-08-26 | 567 | 609 | 560 | 601 | 335,700 | 601 |
| 2015-08-25 | 514 | 633 | 514 | 550 | 538,200 | 550 |
| 2015-08-24 | 616 | 644 | 555 | 604 | 934,200 | 604 |
| 2015-08-21 | 708 | 717 | 700 | 701 | 179,500 | 701 |
| 2015-08-20 | 726 | 741 | 717 | 737 | 84,200 | 737 |
| 2015-08-19 | 746 | 760 | 725 | 726 | 72,500 | 726 |
| 2015-08-18 | 711 | 749 | 710 | 745 | 91,700 | 745 |
| 2015-08-17 | 725 | 733 | 711 | 720 | 170,900 | 720 |
| 2015-08-14 | 748 | 751 | 733 | 738 | 136,000 | 738 |
| 2015-08-13 | 767 | 768 | 752 | 752 | 180,500 | 752 |
| 2015-08-12 | 775 | 783 | 770 | 780 | 103,000 | 780 |
| 2015-08-11 | 775 | 779 | 768 | 774 | 73,700 | 774 |
| 2015-08-10 | 780 | 788 | 770 | 783 | 128,300 | 783 |
| 2015-08-07 | 788 | 794 | 781 | 782 | 95,600 | 782 |
| 2015-08-06 | 790 | 799 | 787 | 791 | 105,400 | 791 |
| 2015-08-05 | 785 | 799 | 781 | 789 | 104,500 | 789 |
| 2015-08-04 | 790 | 790 | 774 | 780 | 154,600 | 780 |
| 2015-08-03 | 796 | 803 | 790 | 790 | 97,400 | 790 |
| 2015-07-31 | 796 | 805 | 793 | 799 | 70,700 | 799 |
| 2015-07-30 | 805 | 811 | 798 | 801 | 85,500 | 801 |
| 2015-07-29 | 820 | 820 | 800 | 800 | 129,200 | 800 |
| 2015-07-28 | 800 | 823 | 796 | 813 | 266,900 | 813 |
| 2015-07-27 | 830 | 830 | 805 | 813 | 181,000 | 813 |
| 2015-07-24 | 840 | 845 | 825 | 828 | 157,400 | 828 |
| 2015-07-23 | 848 | 854 | 828 | 839 | 187,300 | 839 |
| 2015-07-22 | 861 | 862 | 834 | 844 | 308,200 | 844 |
| 2015-07-21 | 876 | 889 | 862 | 872 | 252,900 | 872 |
| 2015-07-17 | 880 | 921 | 862 | 885 | 848,200 | 885 |
| 2015-07-16 | 942 | 955 | 872 | 885 | 2,773,700 | 885 |
| 2015-07-15 | 867 | 957 | 861 | 957 | 4,470,500 | 957 |
| 2015-07-14 | 825 | 831 | 799 | 807 | 288,800 | 807 |
| 2015-07-13 | 787 | 821 | 787 | 815 | 165,700 | 815 |
| 2015-07-10 | 780 | 810 | 776 | 781 | 178,000 | 781 |
| 2015-07-09 | 750 | 785 | 678 | 784 | 533,100 | 784 |
| 2015-07-08 | 822 | 824 | 782 | 790 | 422,000 | 790 |
| 2015-07-07 | 821 | 830 | 819 | 822 | 94,000 | 822 |
| 2015-07-06 | 826 | 837 | 817 | 819 | 120,400 | 819 |
| 2015-07-03 | 831 | 848 | 825 | 838 | 96,800 | 838 |
| 2015-07-02 | 836 | 871 | 836 | 837 | 159,700 | 837 |
| 2015-07-01 | 816 | 836 | 815 | 835 | 104,800 | 835 |
| 2015-06-30 | 821 | 833 | 816 | 821 | 123,300 | 821 |
| 2015-06-29 | 807 | 859 | 804 | 824 | 281,100 | 824 |
| 2015-06-26 | 845 | 847 | 835 | 837 | 105,100 | 837 |
| 2015-06-25 | 842 | 855 | 835 | 848 | 113,800 | 848 |
| 2015-06-24 | 850 | 856 | 835 | 842 | 149,300 | 842 |
| 2015-06-23 | 834 | 870 | 832 | 853 | 214,500 | 853 |
| 2015-06-22 | 845 | 849 | 833 | 837 | 147,800 | 837 |
| 2015-06-19 | 847 | 856 | 842 | 845 | 148,300 | 845 |
| 2015-06-18 | 875 | 878 | 828 | 842 | 521,700 | 842 |
| 2015-06-17 | 893 | 899 | 870 | 878 | 200,900 | 878 |
| 2015-06-16 | 908 | 922 | 890 | 893 | 269,700 | 893 |
| 2015-06-15 | 923 | 938 | 912 | 914 | 242,100 | 914 |
| 2015-06-12 | 930 | 967 | 918 | 926 | 684,700 | 926 |
| 2015-06-11 | 912 | 941 | 912 | 931 | 303,400 | 931 |
| 2015-06-10 | 907 | 944 | 891 | 915 | 524,400 | 915 |
| 2015-06-09 | 940 | 940 | 902 | 904 | 431,300 | 904 |
| 2015-06-08 | 938 | 944 | 910 | 937 | 450,800 | 937 |
| 2015-06-05 | 983 | 998 | 922 | 948 | 1,042,800 | 948 |
| 2015-06-04 | 1,053 | 1,140 | 950 | 962 | 6,156,500 | 962 |
| 2015-06-03 | 918 | 1,023 | 910 | 1,023 | 5,907,000 | 1,023 |
| 2015-06-02 | 890 | 892 | 869 | 873 | 116,000 | 873 |
| 2015-06-01 | 879 | 905 | 878 | 883 | 168,400 | 883 |
| 2015-05-29 | 879 | 898 | 871 | 886 | 164,600 | 886 |
| 2015-05-28 | 908 | 920 | 874 | 880 | 282,100 | 880 |
| 2015-05-27 | 859 | 925 | 857 | 910 | 478,600 | 910 |
| 2015-05-26 | 870 | 895 | 855 | 863 | 254,900 | 863 |
| 2015-05-25 | 914 | 933 | 862 | 877 | 601,800 | 877 |
| 2015-05-22 | 891 | 919 | 891 | 909 | 134,600 | 909 |
| 2015-05-21 | 887 | 923 | 882 | 900 | 369,700 | 900 |
| 2015-05-20 | 915 | 918 | 881 | 892 | 287,500 | 892 |
| 2015-05-19 | 855 | 909 | 848 | 908 | 439,300 | 908 |
| 2015-05-18 | 862 | 873 | 843 | 852 | 122,300 | 852 |
| 2015-05-15 | 835 | 866 | 807 | 860 | 323,300 | 860 |
| 2015-05-14 | 855 | 856 | 827 | 832 | 174,700 | 832 |
| 2015-05-13 | 860 | 885 | 855 | 863 | 187,000 | 863 |
| 2015-05-12 | 850 | 935 | 841 | 851 | 563,600 | 851 |
| 2015-05-11 | 819 | 862 | 819 | 858 | 205,600 | 858 |
| 2015-05-08 | 789 | 834 | 789 | 819 | 186,000 | 819 |
| 2015-05-07 | 791 | 805 | 786 | 788 | 112,400 | 788 |
| 2015-05-01 | 805 | 813 | 791 | 805 | 179,200 | 805 |
| 2015-04-30 | 825 | 831 | 805 | 816 | 178,400 | 816 |
| 2015-04-28 | 867 | 870 | 832 | 834 | 182,700 | 834 |
| 2015-04-27 | 895 | 896 | 865 | 866 | 116,300 | 866 |
| 2015-04-24 | 862 | 893 | 862 | 884 | 195,000 | 884 |
| 2015-04-23 | 910 | 935 | 866 | 874 | 363,800 | 874 |
| 2015-04-22 | 921 | 936 | 901 | 910 | 273,500 | 910 |
| 2015-04-21 | 950 | 984 | 902 | 925 | 709,000 | 925 |
| 2015-04-20 | 885 | 965 | 871 | 937 | 956,100 | 937 |
| 2015-04-17 | 875 | 910 | 862 | 894 | 491,700 | 894 |
| 2015-04-16 | 848 | 870 | 833 | 867 | 159,200 | 867 |
| 2015-04-15 | 882 | 884 | 837 | 842 | 292,000 | 842 |
| 2015-04-14 | 800 | 863 | 796 | 853 | 473,300 | 853 |
| 2015-04-13 | 815 | 816 | 792 | 796 | 184,300 | 796 |
| 2015-04-10 | 866 | 888 | 808 | 817 | 524,200 | 817 |
| 2015-04-09 | 793 | 860 | 792 | 860 | 643,000 | 860 |
| 2015-04-08 | 766 | 785 | 766 | 782 | 121,500 | 782 |
| 2015-04-07 | 755 | 766 | 753 | 762 | 79,400 | 762 |
| 2015-04-06 | 757 | 766 | 755 | 755 | 94,900 | 755 |
| 2015-04-03 | 774 | 782 | 757 | 766 | 80,100 | 766 |
| 2015-04-02 | 774 | 787 | 766 | 782 | 80,300 | 782 |
| 2015-04-01 | 780 | 785 | 762 | 774 | 95,400 | 774 |
| 2015-03-31 | 761 | 787 | 759 | 779 | 141,700 | 779 |
| 2015-03-30 | 756 | 767 | 751 | 759 | 83,100 | 759 |
| 2015-03-27 | 750 | 786 | 746 | 765 | 177,700 | 765 |
| 2015-03-26 | 770 | 777 | 755 | 759 | 166,600 | 759 |
| 2015-03-25 | 782 | 785 | 775 | 776 | 110,600 | 776 |
| 2015-03-24 | 792 | 799 | 782 | 786 | 81,100 | 786 |
| 2015-03-23 | 800 | 805 | 790 | 790 | 63,700 | 790 |
| 2015-03-20 | 772 | 805 | 770 | 796 | 182,200 | 796 |
| 2015-03-19 | 785 | 790 | 776 | 780 | 133,100 | 780 |
| 2015-03-18 | 797 | 799 | 786 | 786 | 127,500 | 786 |
| 2015-03-17 | 805 | 807 | 796 | 797 | 97,700 | 797 |
| 2015-03-16 | 799 | 810 | 792 | 807 | 158,600 | 807 |
| 2015-03-13 | 803 | 809 | 800 | 800 | 95,700 | 800 |
| 2015-03-12 | 802 | 810 | 800 | 801 | 91,500 | 801 |
| 2015-03-11 | 793 | 823 | 793 | 803 | 111,800 | 803 |
| 2015-03-10 | 800 | 806 | 795 | 799 | 136,800 | 799 |
| 2015-03-09 | 810 | 817 | 799 | 800 | 155,400 | 800 |
| 2015-03-06 | 820 | 836 | 803 | 812 | 212,800 | 812 |
| 2015-03-05 | 810 | 852 | 810 | 820 | 222,200 | 820 |
| 2015-03-04 | 809 | 853 | 793 | 818 | 348,800 | 818 |
| 2015-03-03 | 836 | 840 | 808 | 814 | 225,600 | 814 |
| 2015-03-02 | 855 | 862 | 833 | 839 | 222,500 | 839 |
| 2015-02-27 | 879 | 882 | 854 | 862 | 219,800 | 862 |
| 2015-02-26 | 902 | 909 | 876 | 884 | 262,900 | 884 |
| 2015-02-25 | 900 | 937 | 890 | 900 | 420,100 | 900 |
| 2015-02-24 | 900 | 946 | 890 | 898 | 649,600 | 898 |
| 2015-02-23 | 921 | 1,028 | 895 | 905 | 2,312,400 | 905 |
| 2015-02-20 | 783 | 914 | 782 | 910 | 1,673,500 | 910 |
| 2015-02-19 | 800 | 808 | 788 | 789 | 128,800 | 789 |
| 2015-02-18 | 777 | 800 | 775 | 796 | 212,800 | 796 |
| 2015-02-17 | 783 | 810 | 779 | 783 | 213,700 | 783 |
| 2015-02-16 | 800 | 807 | 786 | 787 | 197,200 | 787 |
| 2015-02-13 | 808 | 816 | 801 | 802 | 367,400 | 802 |
| 2015-02-12 | 875 | 898 | 853 | 853 | 243,200 | 853 |
| 2015-02-10 | 833 | 877 | 833 | 864 | 263,600 | 864 |
| 2015-02-09 | 856 | 867 | 825 | 836 | 208,200 | 836 |
| 2015-02-06 | 814 | 875 | 810 | 868 | 411,500 | 868 |
| 2015-02-05 | 801 | 816 | 784 | 815 | 360,400 | 815 |
| 2015-02-04 | 855 | 858 | 800 | 816 | 288,600 | 816 |
| 2015-02-03 | 877 | 900 | 823 | 838 | 348,900 | 838 |
| 2015-02-02 | 908 | 913 | 875 | 880 | 202,800 | 880 |
| 2015-01-30 | 910 | 917 | 908 | 911 | 77,400 | 911 |
| 2015-01-29 | 921 | 928 | 907 | 912 | 147,500 | 912 |
| 2015-01-28 | 905 | 942 | 905 | 936 | 167,800 | 936 |
| 2015-01-27 | 911 | 923 | 906 | 907 | 118,900 | 907 |
| 2015-01-26 | 901 | 925 | 891 | 923 | 199,600 | 923 |
| 2015-01-23 | 917 | 937 | 908 | 915 | 214,100 | 915 |
| 2015-01-22 | 988 | 990 | 901 | 917 | 472,800 | 917 |
| 2015-01-21 | 1,000 | 1,000 | 973 | 983 | 212,800 | 983 |
| 2015-01-20 | 970 | 1,005 | 951 | 1,000 | 436,300 | 1,000 |
| 2015-01-19 | 1,000 | 1,002 | 965 | 984 | 271,500 | 984 |
| 2015-01-16 | 1,006 | 1,012 | 986 | 1,001 | 336,800 | 1,001 |
| 2015-01-15 | 1,010 | 1,020 | 1,003 | 1,011 | 125,500 | 1,011 |
| 2015-01-14 | 1,026 | 1,041 | 1,008 | 1,021 | 170,400 | 1,021 |
| 2015-01-13 | 1,022 | 1,045 | 1,003 | 1,022 | 169,600 | 1,022 |
| 2015-01-09 | 1,057 | 1,069 | 1,016 | 1,021 | 223,100 | 1,021 |
| 2015-01-08 | 1,055 | 1,070 | 1,036 | 1,056 | 201,300 | 1,056 |
| 2015-01-07 | 1,054 | 1,085 | 1,032 | 1,039 | 175,300 | 1,039 |
| 2015-01-06 | 1,051 | 1,092 | 1,040 | 1,048 | 198,400 | 1,048 |
| 2015-01-05 | 1,058 | 1,110 | 1,055 | 1,069 | 249,900 | 1,069 |
分割・併合履歴 ： なし
