4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3040241040240848,400408
2016-12-2940140739940275,900402
2016-12-28399411399401117,200401
2016-12-27405412400400318,400400
2016-12-26395395391394128,100394
2016-12-22401401396397130,000397
2016-12-2140540740240282,300402
2016-12-2040640740540554,500405
2016-12-19407408403408111,500408
2016-12-1640340840340788,700407
2016-12-15407409403405111,600405
2016-12-1440440740340580,800405
2016-12-1340240540140383,900403
2016-12-1240640640140373,500403
2016-12-09400408400404109,100404
2016-12-0840340440040089,200400
2016-12-0740240440040471,500404
2016-12-0640240740140251,100402
2016-12-0540240540140433,100404
2016-12-0240440840240262,000402
2016-12-0140941140540562,200405
2016-11-3040541040340544,000405
2016-11-2940540940440626,700406
2016-11-2840840840340535,100405
2016-11-2540641040440767,700407
2016-11-2440440840440760,900407
2016-11-2240240939940481,800404
2016-11-2140140640140437,500404
2016-11-1840540840140340,500403
2016-11-1740040739940732,300407
2016-11-1640240439840151,200401
2016-11-1539739839339742,700397
2016-11-1439440139439534,500395
2016-11-1139539939339558,800395
2016-11-1039839839039390,100393
2016-11-09395399360382178,200382
2016-11-0840240339639635,600396
2016-11-0739740539540152,500401
2016-11-0440140239739898,600398
2016-11-0241141240540655,800406
2016-11-0141641741141163,700411
2016-10-3142142241641739,800417
2016-10-2841842341842028,900420
2016-10-2742242241842034,900420
2016-10-2641742441741837,200418
2016-10-2542142341641675,700416
2016-10-2442642642242245,200422
2016-10-2142242942242353,100423
2016-10-2042142542142198,100421
2016-10-1942242742142596,800425
2016-10-17431433429429101,100429
2016-10-1343343943143343,700433
2016-10-1243743743243237,600432
2016-10-1143944243743744,200437
2016-10-0744144143843935,500439
2016-10-0644544844144347,800443
2016-10-0544845044144756,800447
2016-10-0446546544845159,000451
2016-10-0345446445145868,100458
2016-09-3046446945145585,900455
2016-09-29476480465471105,100471
2016-09-28452478448473199,800473
2016-09-2745045544245369,200453
2016-09-2644745744244679,100446
2016-09-23432445430439114,400439
2016-09-2143143842943344,500433
2016-09-2043943943143125,100431
2016-09-1643543843243451,100434
2016-09-1543944243543548,200435
2016-09-1444544544044044,500440
2016-09-1344744844144435,000444
2016-09-1244544744044161,900441
2016-09-0944445544445373,200453
2016-09-0844544744044569,000445
2016-09-0744945744344680,300446
2016-09-0644845744745543,300455
2016-09-0544044744044737,400447
2016-09-0244044644044046,200440
2016-09-0144044444044339,700443
2016-08-3144744743944163,400441
2016-08-3044044543844140,900441
2016-08-2944744943844066,800440
2016-08-26453462440450105,100450
2016-08-25435499433453670,900453
2016-08-2443143442843325,600433
2016-08-2343544343343646,100436
2016-08-2243043742643574,700435
2016-08-1943643943043535,600435
2016-08-1844444943743744,800437
2016-08-1746046044644747,400447
2016-08-1645347645046258,900462
2016-08-1544846444645348,500453
2016-08-1244245044044468,900444
2016-08-1044144943744730,800447
2016-08-0944045043044381,300443
2016-08-08465467437438189,500438
2016-08-0547048346346363,300463
2016-08-0447648146847590,800475
2016-08-03503503474480149,600480
2016-08-02502514497501153,400501
2016-08-01492511486504224,500504
2016-07-29472486462484177,900484
2016-07-28460488457471154,500471
2016-07-27480515450460273,100460
2016-07-26440519432480590,800480
2016-07-2543944543544043,600440
2016-07-2244944943044278,100442
2016-07-2143745043045076,400450
2016-07-2042543242543148,700431
2016-07-1942243442242573,100425
2016-07-15434434421421102,500421
2016-07-1444845543043495,300434
2016-07-13448465447447130,600447
2016-07-1243844843644661,600446
2016-07-1143043642143086,000430
2016-07-0843043341742264,400422
2016-07-0745045442142694,000426
2016-07-06443463434449217,400449
2016-07-05466467458463137,900463
2016-07-04447475447470134,400470
2016-07-0145345844545555,500455
2016-06-30441468441445120,200445
2016-06-2943344243343594,000435
2016-06-2840843440543498,900434
2016-06-27399425391418238,800418
2016-06-24446454358400458,900400
2016-06-23431446428438100,100438
2016-06-2245245443343895,400438
2016-06-21448462440457126,200457
2016-06-20427451426447128,300447
2016-06-17436444416426245,700426
2016-06-16468477418420352,400420
2016-06-15458480450469225,200469
2016-06-14509514460465426,800465
2016-06-13530534516518174,400518
2016-06-10566566540545171,500545
2016-06-09569575555558231,500558
2016-06-08552570550561162,400561
2016-06-07540567540556236,700556
2016-06-0653054253053966,400539
2016-06-0352354752154095,100540
2016-06-02531539521527113,800527
2016-06-01540549533534145,700534
2016-05-31559561545548116,800548
2016-05-30541562541557110,400557
2016-05-27558566539545140,500545
2016-05-26554566536555160,200555
2016-05-25561575552555189,100555
2016-05-24570572550555123,200555
2016-05-23536568535564136,700564
2016-05-20528552525546165,900546
2016-05-19527545518528147,600528
2016-05-18580592490524560,800524
2016-05-17536568536561204,600561
2016-05-16563573542549302,400549
2016-05-13590599557573333,600573
2016-05-12620625599599417,700599
2016-05-11614642603630322,000630
2016-05-10640645616616362,400616
2016-05-09607636602620302,800620
2016-05-06617619598602280,100602
2016-05-02602624597607429,500607
2016-04-28640650601622453,600622
2016-04-27651670622653509,600653
2016-04-26703704635652663,300652
2016-04-25689730677683582,600683
2016-04-22736739664701839,000701
2016-04-21755766720743896,700743
2016-04-207998157267321,947,400732
2016-04-198328838018204,643,800820
2016-04-188138707608627,603,800862
2016-04-15720720720720193,000720
2016-04-146136455996201,175,300620
2016-04-13590613589605379,800605
2016-04-12607642581594787,900594
2016-04-11605605582598407,100598
2016-04-08533615530588604,000588
2016-04-07539569536550260,900550
2016-04-06544546515535289,600535
2016-04-05620622553560591,300560
2016-04-045806385546221,135,300622
2016-04-01602606541560648,200560
2016-03-31524590514562929,900562
2016-03-30504532502513347,500513
2016-03-2947149547149491,700494
2016-03-28489489467471117,200471
2016-03-25502504485487141,900487
2016-03-24500505490499137,100499
2016-03-23525525502505235,600505
2016-03-225305605185231,663,900523
2016-03-18490495475482110,000482
2016-03-17500516491500269,300500
2016-03-16478505478497214,000497
2016-03-15476485473477147,500477
2016-03-1448048447047283,600472
2016-03-11463482461472102,200472
2016-03-1046347745847369,900473
2016-03-09455470447455130,600455
2016-03-08494495451463216,300463
2016-03-07455483450483202,000483
2016-03-0444545744445088,700450
2016-03-03442466441453159,600453
2016-03-02420454417437219,500437
2016-03-0141341640641636,200416
2016-02-2941842041141643,800416
2016-02-2641741740541247,000412
2016-02-2540942040940948,300409
2016-02-2440741440240790,800407
2016-02-2343343541441587,000415
2016-02-22445445421425172,000425
2016-02-19457485440453919,100453
2016-02-1848148148148198,200481
2016-02-1738740538740193,300401
2016-02-16366410366387118,600387
2016-02-15362386360374128,600374
2016-02-12355397335362282,800362
2016-02-10415423392395164,200395
2016-02-09437438416416121,800416
2016-02-0842846342845278,900452
2016-02-0546046644044887,800448
2016-02-0450050147347462,000474
2016-02-03500510488489128,400489
2016-02-02475523471522224,600522
2016-02-0147948747147778,400477
2016-01-2946047145446698,800466
2016-01-28446480446471129,200471
2016-01-2745945942944767,300447
2016-01-2643445543444071,600440
2016-01-2544045843245095,700450
2016-01-22426435413428129,700428
2016-01-21424440392395182,600395
2016-01-2047047943043293,200432
2016-01-1945647045546646,700466
2016-01-18450460439456127,900456
2016-01-15489498463463139,600463
2016-01-14499499470484253,900484
2016-01-13506519505508112,600508
2016-01-12528531500501155,000501
2016-01-0852653552152995,500529
2016-01-07532549526528117,200528
2016-01-0654454653054299,800542
2016-01-05530553525544102,100544
2016-01-04553568529535173,100535

分割・併合履歴 : なし