4576 (株)デ・ウエスタン・セラピテクス研究所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	501	514	498	512	209,700	512
2017-12-28	494	505	491	503	134,400	503
2017-12-27	478	494	478	493	121,300	493
2017-12-26	480	486	476	476	233,400	476
2017-12-25	492	492	482	483	221,400	483
2017-12-22	490	495	490	492	116,900	492
2017-12-21	493	497	488	494	119,200	494
2017-12-20	491	495	491	494	119,000	494
2017-12-19	498	502	490	491	143,800	491
2017-12-18	505	505	492	494	175,900	494
2017-12-15	506	511	503	503	123,300	503
2017-12-14	509	520	501	512	383,900	512
2017-12-13	499	499	491	493	75,800	493
2017-12-12	492	497	489	494	73,400	494
2017-12-11	487	496	486	492	71,600	492
2017-12-08	488	491	484	486	105,000	486
2017-12-07	489	494	486	488	53,500	488
2017-12-06	489	490	482	484	76,400	484
2017-12-05	495	496	482	492	93,000	492
2017-12-04	503	507	494	496	136,300	496
2017-12-01	508	512	504	507	77,100	507
2017-11-30	513	515	503	511	108,900	511
2017-11-29	518	525	513	515	115,200	515
2017-11-28	526	527	514	519	91,800	519
2017-11-27	517	525	515	525	156,400	525
2017-11-24	511	519	510	518	91,100	518
2017-11-22	518	525	510	515	116,900	515
2017-11-21	514	521	506	520	105,300	520
2017-11-20	500	517	498	512	130,800	512
2017-11-17	489	498	485	498	67,800	498
2017-11-16	475	501	475	491	139,300	491
2017-11-15	486	491	478	479	95,400	479
2017-11-13	497	498	490	496	41,900	496
2017-11-10	491	500	488	493	105,700	493
2017-11-09	527	527	494	498	324,400	498
2017-11-08	497	507	494	507	85,600	507
2017-11-07	501	504	494	499	50,900	499
2017-11-06	511	511	499	499	104,600	499
2017-11-02	522	523	510	511	78,200	511
2017-11-01	525	530	520	521	51,300	521
2017-10-31	517	525	511	525	64,500	525
2017-10-30	522	533	520	521	196,500	521
2017-10-27	507	519	506	519	134,100	519
2017-10-26	502	509	500	507	80,700	507
2017-10-25	501	512	499	506	107,100	506
2017-10-24	506	509	498	500	94,800	500
2017-10-23	503	512	498	509	150,000	509
2017-10-20	492	507	486	499	135,300	499
2017-10-19	489	493	485	490	51,900	490
2017-10-18	495	495	478	486	124,700	486
2017-10-17	478	498	473	488	173,100	488
2017-10-16	478	479	470	471	59,000	471
2017-10-13	479	487	475	477	83,600	477
2017-10-12	478	484	478	479	40,500	479
2017-10-11	480	485	475	478	38,500	478
2017-10-10	476	483	472	482	57,700	482
2017-10-06	482	484	477	477	56,600	477
2017-10-05	488	495	483	485	72,300	485
2017-10-04	493	494	485	490	82,800	490
2017-10-03	502	505	485	489	140,900	489
2017-10-02	489	508	489	503	131,400	503
2017-09-29	483	493	479	488	86,800	488
2017-09-28	479	489	479	483	54,700	483
2017-09-27	476	487	473	479	141,100	479
2017-09-26	474	475	466	471	81,000	471
2017-09-25	477	482	473	473	63,700	473
2017-09-22	483	484	468	475	138,600	475
2017-09-21	479	488	478	487	86,300	487
2017-09-20	474	483	469	476	116,300	476
2017-09-19	472	480	470	476	62,500	476
2017-09-15	461	471	461	468	39,900	468
2017-09-14	474	480	467	467	90,300	467
2017-09-13	471	477	469	474	62,700	474
2017-09-12	471	479	464	472	110,900	472
2017-09-11	457	471	457	471	56,400	471
2017-09-08	464	469	453	456	189,100	456
2017-09-07	464	496	460	472	277,100	472
2017-09-06	451	470	447	460	238,100	460
2017-09-05	503	510	460	461	549,200	461
2017-09-04	517	519	503	503	216,600	503
2017-09-01	515	536	515	521	164,400	521
2017-08-31	513	518	511	516	46,800	516
2017-08-30	516	518	510	515	63,200	515
2017-08-29	513	516	511	514	59,400	514
2017-08-28	515	519	511	518	122,500	518
2017-08-25	513	518	512	512	48,700	512
2017-08-24	515	518	511	516	51,100	516
2017-08-23	510	519	509	519	118,600	519
2017-08-22	507	518	507	509	82,700	509
2017-08-21	515	522	507	510	120,700	510
2017-08-18	523	528	518	520	131,000	520
2017-08-17	522	529	522	529	48,800	529
2017-08-16	512	525	509	523	118,500	523
2017-08-15	512	519	511	514	71,700	514
2017-08-14	503	516	503	516	139,300	516
2017-08-10	515	520	510	520	164,200	520
2017-08-09	521	522	511	512	204,700	512
2017-08-08	524	533	518	521	133,100	521
2017-08-07	517	527	516	527	248,700	527
2017-08-04	520	532	519	527	65,300	527
2017-08-03	538	539	520	529	176,700	529
2017-08-02	535	555	533	535	185,900	535
2017-08-01	560	563	533	540	328,900	540
2017-07-31	564	570	544	547	309,600	547
2017-07-28	584	584	566	571	188,400	571
2017-07-27	587	589	577	587	146,400	587
2017-07-26	590	599	582	584	179,600	584
2017-07-25	619	620	576	586	556,800	586
2017-07-24	580	604	575	604	399,900	604
2017-07-21	568	581	568	579	125,500	579
2017-07-20	571	576	566	572	76,200	572
2017-07-19	570	577	563	576	114,100	576
2017-07-18	568	575	562	567	129,400	567
2017-07-14	577	582	567	575	167,600	575
2017-07-13	576	582	572	574	84,900	574
2017-07-12	585	589	572	574	155,000	574
2017-07-11	568	583	568	583	127,300	583
2017-07-10	566	577	563	572	149,200	572
2017-07-07	567	570	560	563	105,200	563
2017-07-06	570	572	562	567	134,700	567
2017-07-05	575	579	566	571	107,300	571
2017-07-04	590	594	562	578	242,100	578
2017-07-03	590	594	577	588	205,700	588
2017-06-30	565	592	564	592	204,000	592
2017-06-29	563	579	560	575	155,500	575
2017-06-28	583	583	560	565	229,400	565
2017-06-27	590	593	580	586	159,000	586
2017-06-26	590	598	584	593	176,500	593
2017-06-23	620	625	568	586	634,800	586
2017-06-22	608	630	601	614	542,400	614
2017-06-21	589	617	587	605	567,300	605
2017-06-20	613	630	590	602	1,193,700	602
2017-06-19	576	614	561	586	857,100	586
2017-06-16	530	616	530	580	2,655,000	580
2017-06-15	530	535	521	530	218,800	530
2017-06-14	550	564	532	534	291,500	534
2017-06-13	534	562	531	545	307,400	545
2017-06-12	526	548	523	531	401,900	531
2017-06-09	521	524	513	522	117,000	522
2017-06-08	518	521	514	515	88,000	515
2017-06-07	512	519	510	516	133,400	516
2017-06-06	520	521	513	516	128,000	516
2017-06-05	522	525	517	518	107,900	518
2017-06-02	524	526	516	519	175,100	519
2017-06-01	519	528	519	521	130,700	521
2017-05-31	526	526	516	518	231,500	518
2017-05-30	543	552	523	529	305,200	529
2017-05-29	562	565	539	539	437,400	539
2017-05-26	583	590	559	565	1,608,200	565
2017-05-25	520	551	519	533	280,500	533
2017-05-24	517	525	516	519	127,800	519
2017-05-23	516	518	512	517	106,400	517
2017-05-22	521	522	515	517	81,500	517
2017-05-19	522	525	513	515	120,900	515
2017-05-18	516	522	511	517	174,400	517
2017-05-17	542	545	527	530	233,800	530
2017-05-16	553	555	542	545	199,200	545
2017-05-15	558	559	551	555	117,200	555
2017-05-12	558	562	554	562	83,100	562
2017-05-11	566	571	558	560	199,800	560
2017-05-10	565	571	561	565	138,400	565
2017-05-09	579	582	563	567	336,900	567
2017-05-08	562	564	554	559	136,500	559
2017-05-02	558	560	551	554	116,100	554
2017-05-01	557	560	552	552	126,700	552
2017-04-28	567	567	556	560	109,100	560
2017-04-27	562	570	560	561	121,900	561
2017-04-26	560	568	557	562	144,800	562
2017-04-25	553	563	551	553	184,000	553
2017-04-24	573	574	551	552	386,100	552
2017-04-21	583	586	567	571	252,100	571
2017-04-20	586	586	568	582	273,200	582
2017-04-19	580	592	575	581	188,800	581
2017-04-18	591	606	579	583	222,400	583
2017-04-17	564	587	564	585	245,700	585
2017-04-14	571	593	560	563	275,200	563
2017-04-13	564	584	561	578	316,000	578
2017-04-12	600	605	575	577	542,100	577
2017-04-11	590	626	586	619	719,200	619
2017-04-10	592	627	577	602	1,383,600	602
2017-04-07	586	595	557	572	470,500	572
2017-04-06	621	621	578	586	1,107,900	586
2017-04-05	550	654	536	651	3,087,500	651
2017-04-04	566	569	545	554	246,700	554
2017-04-03	568	574	562	569	131,900	569
2017-03-31	569	581	565	574	161,800	574
2017-03-30	566	575	561	565	139,200	565
2017-03-29	559	584	557	569	213,000	569
2017-03-28	557	565	553	564	176,000	564
2017-03-27	568	570	551	551	250,800	551
2017-03-24	583	592	572	573	267,300	573
2017-03-23	575	590	562	590	239,800	590
2017-03-22	583	590	574	574	207,500	574
2017-03-21	578	593	576	593	252,900	593
2017-03-17	612	615	588	591	521,300	591
2017-03-16	640	655	613	627	2,565,200	627
2017-03-15	591	595	571	573	595,900	573
2017-03-14	613	616	591	599	729,400	599
2017-03-13	661	666	621	623	514,500	623
2017-03-10	633	654	631	653	415,300	653
2017-03-09	658	665	631	643	801,300	643
2017-03-08	688	700	656	656	923,800	656
2017-03-07	711	725	690	699	959,200	699
2017-03-06	680	716	673	686	1,343,600	686
2017-03-03	665	678	657	670	446,600	670
2017-03-02	666	688	645	668	981,400	668
2017-03-01	663	669	633	657	900,200	657
2017-02-28	694	695	657	663	1,075,200	663
2017-02-27	672	710	662	700	2,807,900	700
2017-02-24	663	691	620	662	4,240,800	662
2017-02-23	778	779	718	720	2,521,400	720
2017-02-22	784	826	770	796	4,624,600	796
2017-02-21	744	857	728	829	12,066,900	829
2017-02-20	689	715	662	715	4,084,700	715
2017-02-17	621	652	600	615	3,169,300	615
2017-02-16	559	585	558	581	1,171,800	581
2017-02-15	593	617	540	564	2,662,000	564
2017-02-14	625	648	625	630	1,496,000	630
2017-02-13	657	659	608	610	2,074,300	610
2017-02-10	658	734	639	647	6,481,600	647
2017-02-09	701	718	656	688	6,274,900	688
2017-02-08	735	765	680	710	15,875,600	710
2017-02-07	585	665	581	665	7,704,400	665
2017-02-06	565	565	565	565	551,700	565
2017-02-03	485	485	485	485	96,400	485
2017-02-02	405	411	404	405	43,400	405
2017-02-01	406	408	404	405	46,200	405
2017-01-31	408	414	406	406	64,000	406
2017-01-30	409	412	408	408	53,800	408
2017-01-27	411	411	407	407	30,400	407
2017-01-26	407	410	405	406	44,100	406
2017-01-25	406	409	404	408	18,600	408
2017-01-24	405	408	404	405	12,800	405
2017-01-23	407	412	404	407	36,500	407
2017-01-20	404	408	403	405	33,200	405
2017-01-19	405	408	404	404	18,900	404
2017-01-18	405	408	403	404	35,900	404
2017-01-17	405	411	404	407	41,100	407
2017-01-16	413	413	405	406	46,900	406
2017-01-13	409	418	409	413	31,100	413
2017-01-12	417	420	412	412	76,600	412
2017-01-11	431	431	420	421	53,500	421
2017-01-10	425	434	419	429	121,700	429
2017-01-06	425	437	422	431	384,900	431
2017-01-05	406	415	406	412	105,400	412
2017-01-04	407	410	404	408	60,500	408

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 [2017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 [2017年度]