4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30280290280289216,200289
2020-12-29270283269283179,700283
2020-12-28276278268271387,900271
2020-12-25280285278279175,300279
2020-12-24276287275282265,300282
2020-12-23276282275275209,200275
2020-12-22284286278278213,900278
2020-12-21290292285288161,400288
2020-12-18290295286292173,600292
2020-12-17296297290291211,800291
2020-12-16299300292294177,400294
2020-12-1530130329829964,400299
2020-12-14299307297302132,000302
2020-12-11292298292297142,300297
2020-12-1029730129629684,000296
2020-12-09304305295300270,000300
2020-12-08311312303308177,900308
2020-12-07320321312312207,200312
2020-12-0432132431831998,500319
2020-12-03324326320321105,600321
2020-12-0232132732132571,800325
2020-12-01324327320324151,800324
2020-11-3033133432832857,000328
2020-11-27327333327331132,600331
2020-11-2633133132832955,800329
2020-11-25332335327329108,300329
2020-11-24327339326334183,200334
2020-11-2032632732332758,700327
2020-11-1932732732132673,100326
2020-11-18322330320327100,800327
2020-11-1732832832132269,000322
2020-11-1632432932232582,100325
2020-11-1332132832132679,800326
2020-11-1232633132432877,900328
2020-11-1132332932232778,500327
2020-11-1032832832232376,100323
2020-11-09331331318325120,300325
2020-11-0632433032232393,300323
2020-11-0532232932232578,200325
2020-11-04322329319325130,300325
2020-11-02317321313317107,900317
2020-10-30326328315316206,300316
2020-10-29323329321326140,500326
2020-10-28333338326331101,600331
2020-10-27327335326331153,400331
2020-10-26332344332333123,500333
2020-10-23329334321333164,400333
2020-10-22340340322328324,800328
2020-10-21342344340340120,000340
2020-10-20346349341342135,600342
2020-10-1934435134334870,800348
2020-10-16350352344345141,100345
2020-10-15358358347349279,300349
2020-10-1435836435836090,700360
2020-10-1336436435836272,500362
2020-10-1236236435936257,300362
2020-10-09357361351361157,600361
2020-10-0836336335635787,500357
2020-10-0736336635635991,800359
2020-10-06356365355364124,000364
2020-10-05353359350355144,200355
2020-10-02367367348349308,400349
2020-09-30352363352356185,000356
2020-09-29350360348358199,400358
2020-09-28356357343346372,400346
2020-09-25349362347354545,000354
2020-09-24359361345345891,900345
2020-09-233823843643642,185,900364
2020-09-184594593733746,811,900374
2020-09-17390390375379102,200379
2020-09-16379392377390158,700390
2020-09-1537338137237977,900379
2020-09-1437637937437555,600375
2020-09-1137237936937788,700377
2020-09-1037237536937482,500374
2020-09-0936937636937583,200375
2020-09-08366377363376118,800376
2020-09-07372372363368157,900368
2020-09-0437137636937475,900374
2020-09-0337637837037751,500377
2020-09-02380380370373104,500373
2020-09-01370381368381132,900381
2020-08-31371376367371127,100371
2020-08-28399401361366514,400366
2020-08-27389391372375181,600375
2020-08-26371395371385223,300385
2020-08-2537237536937287,400372
2020-08-2438338336837396,500373
2020-08-21383383376380110,400380
2020-08-20385392381383105,100383
2020-08-19371390371390167,800390
2020-08-18370373364372132,100372
2020-08-17381383366368124,700368
2020-08-1437538637538282,100382
2020-08-1338338437937990,400379
2020-08-1238138437538391,300383
2020-08-11373384373382102,800382
2020-08-07371378364378119,600378
2020-08-06393393373376119,300376
2020-08-05382391374391163,900391
2020-08-04366381366381127,600381
2020-08-03344373344368122,600368
2020-07-31360369340344288,100344
2020-07-3037637636636869,700368
2020-07-29372376368371110,300371
2020-07-28375380369374149,700374
2020-07-27387395370371535,900371
2020-07-2240741240141251,100412
2020-07-2140341240241071,600410
2020-07-2039940539440367,900403
2020-07-17407409393398181,700398
2020-07-16419419409409118,400409
2020-07-15416426414419227,900419
2020-07-14425433408414315,100414
2020-07-1340841540141466,300414
2020-07-10406417403403105,900403
2020-07-09427427406411241,400411
2020-07-0841643541643078,500430
2020-07-07429429412421130,900421
2020-07-06414425410422124,800422
2020-07-0340242040241494,000414
2020-07-02422426399404298,500404
2020-07-01444444421421153,600421
2020-06-30444452424436169,900436
2020-06-29452459437440200,900440
2020-06-26481485458461193,500461
2020-06-25481490477478130,800478
2020-06-24484488475485278,200485
2020-06-23492497474482206,600482
2020-06-22480493480488156,700488
2020-06-19470487468484206,600484
2020-06-18475485464471179,600471
2020-06-17471480466479167,500479
2020-06-16467479458472213,100472
2020-06-15472479438443334,800443
2020-06-12450483450471368,400471
2020-06-11514524486487678,800487
2020-06-10514528503519693,100519
2020-06-09490513487511704,700511
2020-06-08509512487489589,900489
2020-06-05503505481503780,800503
2020-06-044705254615082,096,400508
2020-06-03479481462467250,300467
2020-06-02464479462476180,000476
2020-06-01463468459464108,500464
2020-05-29446470444467247,800467
2020-05-28456457442451214,900451
2020-05-27452459437457282,300457
2020-05-26475480447451605,500451
2020-05-254545094524752,307,600475
2020-05-22436447432438320,800438
2020-05-21432442422435243,800435
2020-05-20418434414432238,200432
2020-05-19420426412423275,400423
2020-05-18393415391415201,800415
2020-05-15401406379392285,300392
2020-05-14412422396398276,700398
2020-05-13430431408419313,700419
2020-05-12400426400425291,200425
2020-05-11403409396404230,300404
2020-05-08424428395402557,300402
2020-05-07375412375409483,100409
2020-05-01387390372383353,100383
2020-04-30387398384393229,700393
2020-04-28372387372382207,800382
2020-04-27370374365373126,400373
2020-04-24375377366370117,500370
2020-04-23371380366374235,900374
2020-04-22375375354362172,400362
2020-04-21377388364373179,900373
2020-04-20374385364385259,800385
2020-04-174204203713711,035,400371
2020-04-16367373356372152,300372
2020-04-15370378367369204,800369
2020-04-14363378363374222,800374
2020-04-13356369351359173,900359
2020-04-10365374350360157,300360
2020-04-09343364343361311,600361
2020-04-08345346330341163,600341
2020-04-07342344331339172,700339
2020-04-06307335304325174,100325
2020-04-03326333309312303,100312
2020-04-02337350330330225,700330
2020-04-01335353330332292,900332
2020-03-31338351334335240,800335
2020-03-30335352334335206,300335
2020-03-27357371349351324,100351
2020-03-26354359339341293,200341
2020-03-25357358345352276,700352
2020-03-24323341323333238,300333
2020-03-23302322302315272,000315
2020-03-19328333304304300,700304
2020-03-18333345321328300,900328
2020-03-17296333290331567,300331
2020-03-16315328297304352,300304
2020-03-13285313283301624,700301
2020-03-12336352323323432,500323
2020-03-11372385350352392,800352
2020-03-10333369310363500,700363
2020-03-09385390349357603,500357
2020-03-06420421398401234,900401
2020-03-05419436418424220,800424
2020-03-04404426403419185,500419
2020-03-03435441409410311,800410
2020-03-02418433391424557,100424
2020-02-28396422386394819,700394
2020-02-27452464425428390,800428
2020-02-26446460439454444,100454
2020-02-25452471450460483,700460
2020-02-21482493479492163,600492
2020-02-20507509482485313,800485
2020-02-19495510488505314,200505
2020-02-18498544488502914,100502
2020-02-17494500479493276,200493
2020-02-14552556483487876,100487
2020-02-13586586569573193,000573
2020-02-12580584567584168,200584
2020-02-10598599578585286,100585
2020-02-07609641596604490,400604
2020-02-06606612599607186,700607
2020-02-05617625601609209,900609
2020-02-04586616577611323,900611
2020-02-03555586553585236,900585
2020-01-31556582555570275,100570
2020-01-30598600555557437,900557
2020-01-29589614585600292,100600
2020-01-28567601563588227,500588
2020-01-27554582554572164,000572
2020-01-24580584562574184,400574
2020-01-23585589580588148,100588
2020-01-22596596580586161,900586
2020-01-21585597579597139,800597
2020-01-20580586575585122,900585
2020-01-17586588565575334,800575
2020-01-16602605587589197,400589
2020-01-15591606589602195,900602
2020-01-14611618590596287,000596
2020-01-10608613599611274,200611
2020-01-09630634604608492,400608
2020-01-086176205705961,038,700596
2020-01-07621642618633350,500633
2020-01-06629641617620488,400620

分割・併合履歴 : なし