4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 252 | 263 | 252 | 262 | 135,000 | 262 |
| 2022-12-29 | 248 | 256 | 248 | 253 | 166,600 | 253 |
| 2022-12-28 | 256 | 258 | 250 | 254 | 209,600 | 254 |
| 2022-12-27 | 250 | 259 | 250 | 258 | 163,000 | 258 |
| 2022-12-26 | 243 | 258 | 243 | 253 | 323,200 | 253 |
| 2022-12-23 | 237 | 247 | 234 | 247 | 222,200 | 247 |
| 2022-12-22 | 243 | 245 | 237 | 239 | 185,300 | 239 |
| 2022-12-21 | 244 | 249 | 242 | 242 | 131,000 | 242 |
| 2022-12-20 | 253 | 257 | 240 | 245 | 507,400 | 245 |
| 2022-12-19 | 266 | 267 | 255 | 255 | 299,700 | 255 |
| 2022-12-16 | 261 | 267 | 260 | 263 | 133,100 | 263 |
| 2022-12-15 | 255 | 267 | 253 | 265 | 321,500 | 265 |
| 2022-12-14 | 255 | 259 | 254 | 255 | 172,500 | 255 |
| 2022-12-13 | 258 | 264 | 252 | 258 | 395,700 | 258 |
| 2022-12-12 | 252 | 253 | 249 | 253 | 158,800 | 253 |
| 2022-12-09 | 251 | 257 | 248 | 253 | 258,100 | 253 |
| 2022-12-08 | 260 | 260 | 248 | 250 | 507,700 | 250 |
| 2022-12-07 | 283 | 288 | 254 | 259 | 2,316,400 | 259 |
| 2022-12-06 | 267 | 267 | 260 | 260 | 184,400 | 260 |
| 2022-12-05 | 268 | 270 | 263 | 265 | 153,600 | 265 |
| 2022-12-02 | 273 | 274 | 263 | 268 | 259,900 | 268 |
| 2022-12-01 | 273 | 279 | 270 | 272 | 242,600 | 272 |
| 2022-11-30 | 278 | 278 | 269 | 274 | 387,100 | 274 |
| 2022-11-29 | 279 | 285 | 277 | 280 | 203,300 | 280 |
| 2022-11-28 | 293 | 295 | 280 | 284 | 442,400 | 284 |
| 2022-11-25 | 301 | 303 | 294 | 294 | 355,100 | 294 |
| 2022-11-24 | 308 | 308 | 297 | 300 | 375,000 | 300 |
| 2022-11-22 | 304 | 311 | 303 | 305 | 303,700 | 305 |
| 2022-11-21 | 339 | 342 | 304 | 305 | 1,072,000 | 305 |
| 2022-11-18 | 325 | 335 | 321 | 328 | 394,600 | 328 |
| 2022-11-17 | 338 | 357 | 323 | 331 | 2,276,100 | 331 |
| 2022-11-16 | 327 | 328 | 319 | 319 | 185,800 | 319 |
| 2022-11-15 | 320 | 328 | 317 | 324 | 200,100 | 324 |
| 2022-11-14 | 308 | 327 | 305 | 322 | 359,700 | 322 |
| 2022-11-11 | 297 | 313 | 296 | 308 | 269,300 | 308 |
| 2022-11-10 | 307 | 314 | 303 | 303 | 191,600 | 303 |
| 2022-11-09 | 317 | 317 | 301 | 308 | 307,300 | 308 |
| 2022-11-08 | 322 | 327 | 318 | 318 | 205,400 | 318 |
| 2022-11-07 | 331 | 331 | 318 | 322 | 501,800 | 322 |
| 2022-11-04 | 328 | 338 | 324 | 333 | 230,800 | 333 |
| 2022-11-02 | 323 | 341 | 315 | 334 | 464,800 | 334 |
| 2022-11-01 | 330 | 333 | 317 | 323 | 415,700 | 323 |
| 2022-10-31 | 344 | 353 | 330 | 330 | 607,200 | 330 |
| 2022-10-28 | 335 | 341 | 325 | 340 | 633,400 | 340 |
| 2022-10-27 | 316 | 336 | 315 | 334 | 580,300 | 334 |
| 2022-10-26 | 319 | 328 | 317 | 318 | 311,200 | 318 |
| 2022-10-25 | 313 | 322 | 309 | 318 | 190,100 | 318 |
| 2022-10-24 | 325 | 326 | 309 | 314 | 313,300 | 314 |
| 2022-10-21 | 315 | 326 | 315 | 325 | 289,200 | 325 |
| 2022-10-20 | 325 | 329 | 313 | 313 | 384,400 | 313 |
| 2022-10-19 | 309 | 335 | 309 | 330 | 744,100 | 330 |
| 2022-10-18 | 306 | 312 | 301 | 311 | 236,300 | 311 |
| 2022-10-17 | 301 | 313 | 297 | 309 | 290,300 | 309 |
| 2022-10-14 | 299 | 308 | 292 | 301 | 320,700 | 301 |
| 2022-10-13 | 303 | 306 | 292 | 296 | 353,800 | 296 |
| 2022-10-12 | 309 | 313 | 291 | 308 | 789,400 | 308 |
| 2022-10-11 | 319 | 332 | 312 | 314 | 580,700 | 314 |
| 2022-10-07 | 333 | 350 | 311 | 327 | 2,888,500 | 327 |
| 2022-10-06 | 273 | 357 | 273 | 357 | 2,362,800 | 357 |
| 2022-10-05 | 281 | 284 | 267 | 277 | 553,500 | 277 |
| 2022-10-04 | 261 | 278 | 255 | 275 | 495,700 | 275 |
| 2022-10-03 | 241 | 264 | 235 | 263 | 528,700 | 263 |
| 2022-09-30 | 238 | 245 | 235 | 240 | 124,500 | 240 |
| 2022-09-29 | 226 | 246 | 226 | 243 | 461,200 | 243 |
| 2022-09-28 | 237 | 237 | 220 | 222 | 183,700 | 222 |
| 2022-09-27 | 243 | 245 | 228 | 238 | 390,100 | 238 |
| 2022-09-26 | 234 | 239 | 233 | 239 | 103,000 | 239 |
| 2022-09-22 | 232 | 238 | 231 | 237 | 80,000 | 237 |
| 2022-09-21 | 237 | 237 | 231 | 235 | 65,700 | 235 |
| 2022-09-20 | 236 | 238 | 233 | 238 | 120,900 | 238 |
| 2022-09-16 | 238 | 238 | 231 | 233 | 61,500 | 233 |
| 2022-09-15 | 240 | 241 | 235 | 235 | 118,400 | 235 |
| 2022-09-14 | 225 | 233 | 225 | 232 | 53,100 | 232 |
| 2022-09-13 | 236 | 238 | 229 | 229 | 73,100 | 229 |
| 2022-09-12 | 237 | 241 | 233 | 233 | 90,900 | 233 |
| 2022-09-09 | 241 | 242 | 230 | 238 | 233,300 | 238 |
| 2022-09-08 | 228 | 247 | 226 | 240 | 579,900 | 240 |
| 2022-09-07 | 225 | 227 | 220 | 227 | 130,900 | 227 |
| 2022-09-06 | 217 | 224 | 217 | 223 | 136,900 | 223 |
| 2022-09-05 | 217 | 218 | 213 | 217 | 78,800 | 217 |
| 2022-09-02 | 223 | 251 | 216 | 216 | 1,126,500 | 216 |
| 2022-09-01 | 212 | 215 | 211 | 215 | 35,700 | 215 |
| 2022-08-31 | 211 | 213 | 211 | 213 | 21,000 | 213 |
| 2022-08-30 | 212 | 212 | 211 | 212 | 13,700 | 212 |
| 2022-08-29 | 212 | 213 | 209 | 210 | 43,700 | 210 |
| 2022-08-26 | 213 | 214 | 211 | 213 | 25,500 | 213 |
| 2022-08-25 | 213 | 215 | 211 | 214 | 17,500 | 214 |
| 2022-08-24 | 212 | 218 | 211 | 214 | 51,900 | 214 |
| 2022-08-23 | 213 | 213 | 211 | 213 | 44,500 | 213 |
| 2022-08-22 | 213 | 215 | 212 | 212 | 30,200 | 212 |
| 2022-08-19 | 212 | 217 | 211 | 216 | 36,500 | 216 |
| 2022-08-18 | 210 | 215 | 209 | 213 | 38,900 | 213 |
| 2022-08-17 | 210 | 212 | 209 | 210 | 22,700 | 210 |
| 2022-08-16 | 209 | 214 | 209 | 210 | 27,600 | 210 |
| 2022-08-15 | 214 | 214 | 208 | 208 | 60,800 | 208 |
| 2022-08-12 | 213 | 218 | 212 | 212 | 30,900 | 212 |
| 2022-08-10 | 214 | 216 | 208 | 215 | 83,700 | 215 |
| 2022-08-09 | 218 | 223 | 217 | 218 | 37,000 | 218 |
| 2022-08-08 | 222 | 222 | 213 | 215 | 65,700 | 215 |
| 2022-08-05 | 225 | 226 | 221 | 223 | 56,600 | 223 |
| 2022-08-04 | 220 | 224 | 220 | 223 | 21,900 | 223 |
| 2022-08-03 | 221 | 221 | 216 | 220 | 20,600 | 220 |
| 2022-08-02 | 217 | 224 | 216 | 223 | 38,100 | 223 |
| 2022-08-01 | 225 | 225 | 210 | 219 | 57,500 | 219 |
| 2022-07-29 | 229 | 229 | 223 | 225 | 30,300 | 225 |
| 2022-07-28 | 226 | 230 | 220 | 228 | 82,300 | 228 |
| 2022-07-27 | 218 | 225 | 216 | 225 | 55,200 | 225 |
| 2022-07-26 | 212 | 219 | 209 | 219 | 32,300 | 219 |
| 2022-07-25 | 216 | 216 | 209 | 213 | 29,700 | 213 |
| 2022-07-22 | 216 | 225 | 216 | 216 | 131,500 | 216 |
| 2022-07-21 | 214 | 218 | 213 | 218 | 42,300 | 218 |
| 2022-07-20 | 212 | 214 | 211 | 214 | 53,300 | 214 |
| 2022-07-19 | 211 | 212 | 209 | 212 | 115,000 | 212 |
| 2022-07-15 | 209 | 209 | 207 | 208 | 6,400 | 208 |
| 2022-07-14 | 206 | 210 | 206 | 208 | 25,700 | 208 |
| 2022-07-13 | 213 | 213 | 205 | 209 | 46,400 | 209 |
| 2022-07-12 | 205 | 206 | 204 | 205 | 17,900 | 205 |
| 2022-07-11 | 210 | 211 | 204 | 206 | 55,600 | 206 |
| 2022-07-08 | 204 | 205 | 203 | 203 | 38,300 | 203 |
| 2022-07-07 | 205 | 205 | 203 | 205 | 30,100 | 205 |
| 2022-07-06 | 204 | 206 | 203 | 204 | 30,600 | 204 |
| 2022-07-05 | 204 | 206 | 204 | 204 | 19,500 | 204 |
| 2022-07-04 | 210 | 210 | 204 | 206 | 46,800 | 206 |
| 2022-07-01 | 219 | 223 | 204 | 208 | 553,000 | 208 |
| 2022-06-30 | 203 | 206 | 202 | 202 | 19,600 | 202 |
| 2022-06-29 | 202 | 205 | 202 | 205 | 37,700 | 205 |
| 2022-06-28 | 202 | 204 | 202 | 203 | 19,300 | 203 |
| 2022-06-27 | 206 | 206 | 202 | 202 | 35,600 | 202 |
| 2022-06-24 | 206 | 206 | 203 | 206 | 44,000 | 206 |
| 2022-06-23 | 204 | 207 | 203 | 207 | 18,500 | 207 |
| 2022-06-22 | 206 | 206 | 202 | 204 | 25,000 | 204 |
| 2022-06-21 | 205 | 208 | 201 | 205 | 21,900 | 205 |
| 2022-06-20 | 204 | 205 | 201 | 205 | 30,900 | 205 |
| 2022-06-17 | 206 | 209 | 200 | 206 | 84,000 | 206 |
| 2022-06-16 | 205 | 210 | 205 | 210 | 31,100 | 210 |
| 2022-06-15 | 207 | 207 | 205 | 206 | 9,800 | 206 |
| 2022-06-14 | 203 | 207 | 201 | 207 | 34,400 | 207 |
| 2022-06-13 | 217 | 217 | 202 | 202 | 201,700 | 202 |
| 2022-06-10 | 218 | 222 | 215 | 219 | 72,000 | 219 |
| 2022-06-09 | 219 | 223 | 217 | 220 | 67,600 | 220 |
| 2022-06-08 | 218 | 223 | 217 | 219 | 73,000 | 219 |
| 2022-06-07 | 212 | 217 | 212 | 217 | 44,500 | 217 |
| 2022-06-06 | 214 | 215 | 210 | 213 | 42,400 | 213 |
| 2022-06-03 | 209 | 215 | 207 | 215 | 69,100 | 215 |
| 2022-06-02 | 206 | 209 | 205 | 208 | 27,700 | 208 |
| 2022-06-01 | 206 | 211 | 205 | 207 | 65,300 | 207 |
| 2022-05-31 | 205 | 206 | 203 | 205 | 10,100 | 205 |
| 2022-05-30 | 202 | 205 | 202 | 205 | 30,800 | 205 |
| 2022-05-27 | 202 | 204 | 201 | 203 | 37,100 | 203 |
| 2022-05-26 | 201 | 203 | 200 | 200 | 43,500 | 200 |
| 2022-05-25 | 203 | 203 | 200 | 202 | 42,600 | 202 |
| 2022-05-24 | 205 | 206 | 202 | 203 | 30,700 | 203 |
| 2022-05-23 | 206 | 206 | 203 | 206 | 18,700 | 206 |
| 2022-05-20 | 203 | 206 | 201 | 205 | 23,000 | 205 |
| 2022-05-19 | 201 | 202 | 200 | 202 | 12,600 | 202 |
| 2022-05-18 | 202 | 203 | 201 | 202 | 7,700 | 202 |
| 2022-05-17 | 202 | 204 | 201 | 202 | 13,800 | 202 |
| 2022-05-16 | 205 | 205 | 201 | 202 | 19,000 | 202 |
| 2022-05-13 | 202 | 206 | 202 | 203 | 15,400 | 203 |
| 2022-05-12 | 204 | 205 | 200 | 200 | 29,300 | 200 |
| 2022-05-11 | 208 | 209 | 205 | 205 | 25,200 | 205 |
| 2022-05-10 | 204 | 208 | 198 | 207 | 61,000 | 207 |
| 2022-05-09 | 210 | 211 | 203 | 204 | 39,200 | 204 |
| 2022-05-06 | 210 | 210 | 205 | 210 | 18,900 | 210 |
| 2022-05-02 | 213 | 214 | 205 | 210 | 43,100 | 210 |
| 2022-04-28 | 213 | 213 | 210 | 213 | 21,200 | 213 |
| 2022-04-27 | 209 | 212 | 208 | 211 | 15,300 | 211 |
| 2022-04-26 | 207 | 212 | 207 | 212 | 89,300 | 212 |
| 2022-04-25 | 203 | 206 | 203 | 206 | 90,200 | 206 |
| 2022-04-22 | 208 | 208 | 205 | 207 | 7,600 | 207 |
| 2022-04-21 | 209 | 210 | 207 | 210 | 5,600 | 210 |
| 2022-04-20 | 207 | 213 | 205 | 209 | 47,700 | 209 |
| 2022-04-19 | 209 | 211 | 207 | 207 | 10,600 | 207 |
| 2022-04-18 | 212 | 212 | 207 | 208 | 14,300 | 208 |
| 2022-04-15 | 212 | 213 | 209 | 211 | 13,100 | 211 |
| 2022-04-14 | 213 | 213 | 210 | 213 | 7,100 | 213 |
| 2022-04-13 | 214 | 214 | 208 | 213 | 21,500 | 213 |
| 2022-04-12 | 210 | 213 | 210 | 212 | 9,600 | 212 |
| 2022-04-11 | 212 | 216 | 210 | 213 | 14,800 | 213 |
| 2022-04-08 | 216 | 217 | 213 | 215 | 12,500 | 215 |
| 2022-04-07 | 219 | 219 | 210 | 214 | 45,300 | 214 |
| 2022-04-06 | 218 | 219 | 214 | 219 | 25,300 | 219 |
| 2022-04-05 | 213 | 221 | 213 | 221 | 64,800 | 221 |
| 2022-04-04 | 215 | 216 | 212 | 215 | 23,100 | 215 |
| 2022-04-01 | 214 | 217 | 213 | 214 | 10,500 | 214 |
| 2022-03-31 | 211 | 218 | 211 | 218 | 30,000 | 218 |
| 2022-03-30 | 212 | 214 | 211 | 211 | 28,800 | 211 |
| 2022-03-29 | 217 | 223 | 210 | 216 | 175,900 | 216 |
| 2022-03-28 | 214 | 214 | 208 | 214 | 30,700 | 214 |
| 2022-03-25 | 215 | 215 | 210 | 213 | 28,600 | 213 |
| 2022-03-24 | 209 | 215 | 207 | 215 | 97,400 | 215 |
| 2022-03-23 | 200 | 213 | 200 | 208 | 59,100 | 208 |
| 2022-03-22 | 200 | 203 | 197 | 199 | 48,500 | 199 |
| 2022-03-18 | 196 | 199 | 195 | 199 | 25,500 | 199 |
| 2022-03-17 | 194 | 196 | 193 | 195 | 24,700 | 195 |
| 2022-03-16 | 192 | 194 | 187 | 194 | 42,300 | 194 |
| 2022-03-15 | 192 | 192 | 190 | 192 | 90,800 | 192 |
| 2022-03-14 | 188 | 192 | 187 | 192 | 23,500 | 192 |
| 2022-03-11 | 189 | 189 | 186 | 188 | 31,100 | 188 |
| 2022-03-10 | 188 | 190 | 185 | 188 | 27,800 | 188 |
| 2022-03-09 | 185 | 186 | 184 | 184 | 24,400 | 184 |
| 2022-03-08 | 185 | 191 | 185 | 185 | 50,700 | 185 |
| 2022-03-07 | 194 | 194 | 186 | 190 | 72,800 | 190 |
| 2022-03-04 | 197 | 197 | 191 | 196 | 60,200 | 196 |
| 2022-03-03 | 200 | 200 | 197 | 198 | 64,900 | 198 |
| 2022-03-02 | 198 | 201 | 195 | 198 | 56,900 | 198 |
| 2022-03-01 | 198 | 202 | 198 | 201 | 42,300 | 201 |
| 2022-02-28 | 192 | 202 | 192 | 200 | 179,900 | 200 |
| 2022-02-25 | 185 | 194 | 185 | 194 | 88,000 | 194 |
| 2022-02-24 | 197 | 198 | 183 | 186 | 224,500 | 186 |
| 2022-02-22 | 199 | 204 | 197 | 198 | 110,800 | 198 |
| 2022-02-21 | 204 | 205 | 201 | 202 | 87,300 | 202 |
| 2022-02-18 | 204 | 208 | 204 | 207 | 53,500 | 207 |
| 2022-02-17 | 211 | 212 | 207 | 208 | 52,500 | 208 |
| 2022-02-16 | 210 | 213 | 208 | 212 | 50,300 | 212 |
| 2022-02-15 | 208 | 213 | 206 | 209 | 57,900 | 209 |
| 2022-02-14 | 213 | 214 | 205 | 208 | 110,400 | 208 |
| 2022-02-10 | 227 | 232 | 215 | 220 | 225,000 | 220 |
| 2022-02-09 | 218 | 232 | 216 | 220 | 373,700 | 220 |
| 2022-02-08 | 205 | 248 | 205 | 224 | 1,482,000 | 224 |
| 2022-02-07 | 204 | 210 | 203 | 204 | 63,000 | 204 |
| 2022-02-04 | 205 | 210 | 205 | 210 | 45,600 | 210 |
| 2022-02-03 | 210 | 212 | 207 | 209 | 31,300 | 209 |
| 2022-02-02 | 206 | 209 | 201 | 208 | 53,300 | 208 |
| 2022-02-01 | 201 | 210 | 201 | 206 | 85,500 | 206 |
| 2022-01-31 | 198 | 202 | 198 | 202 | 63,300 | 202 |
| 2022-01-28 | 201 | 202 | 199 | 201 | 63,400 | 201 |
| 2022-01-27 | 208 | 208 | 198 | 201 | 134,900 | 201 |
| 2022-01-26 | 202 | 208 | 202 | 208 | 67,300 | 208 |
| 2022-01-25 | 208 | 209 | 201 | 201 | 96,200 | 201 |
| 2022-01-24 | 207 | 209 | 205 | 209 | 56,200 | 209 |
| 2022-01-21 | 210 | 213 | 207 | 210 | 82,600 | 210 |
| 2022-01-20 | 211 | 213 | 209 | 209 | 90,000 | 209 |
| 2022-01-19 | 214 | 218 | 211 | 211 | 53,700 | 211 |
| 2022-01-18 | 219 | 219 | 212 | 215 | 39,100 | 215 |
| 2022-01-17 | 215 | 217 | 212 | 215 | 46,000 | 215 |
| 2022-01-14 | 216 | 216 | 213 | 215 | 37,000 | 215 |
| 2022-01-13 | 217 | 219 | 215 | 215 | 33,800 | 215 |
| 2022-01-12 | 216 | 219 | 214 | 217 | 38,600 | 217 |
| 2022-01-11 | 211 | 215 | 210 | 215 | 52,400 | 215 |
| 2022-01-07 | 210 | 212 | 207 | 211 | 43,500 | 211 |
| 2022-01-06 | 208 | 211 | 206 | 211 | 68,900 | 211 |
| 2022-01-05 | 213 | 213 | 210 | 210 | 75,800 | 210 |
| 2022-01-04 | 216 | 217 | 212 | 213 | 64,900 | 213 |
分割・併合履歴 ： なし