7096 (株)ステムセル研究所 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4,775 | 4,775 | 4,630 | 4,760 | 9,700 | 2,380 |
| 2021-12-29 | 4,655 | 4,950 | 4,605 | 4,775 | 18,700 | 2,387.50 |
| 2021-12-28 | 4,570 | 4,700 | 4,500 | 4,700 | 30,800 | 2,350 |
| 2021-12-27 | 4,600 | 4,645 | 4,500 | 4,600 | 15,300 | 2,300 |
| 2021-12-24 | 4,730 | 4,730 | 4,525 | 4,600 | 22,000 | 2,300 |
| 2021-12-23 | 4,745 | 4,745 | 4,510 | 4,660 | 13,300 | 2,330 |
| 2021-12-22 | 4,510 | 4,730 | 4,360 | 4,615 | 34,500 | 2,307.50 |
| 2021-12-21 | 4,450 | 4,520 | 4,340 | 4,340 | 11,100 | 2,170 |
| 2021-12-20 | 4,495 | 4,510 | 4,265 | 4,375 | 27,300 | 2,187.50 |
| 2021-12-17 | 4,605 | 4,620 | 4,455 | 4,530 | 17,800 | 2,265 |
| 2021-12-16 | 4,645 | 4,715 | 4,550 | 4,630 | 11,500 | 2,315 |
| 2021-12-15 | 4,610 | 4,670 | 4,400 | 4,475 | 20,800 | 2,237.50 |
| 2021-12-14 | 4,670 | 4,690 | 4,535 | 4,610 | 10,400 | 2,305 |
| 2021-12-13 | 4,800 | 4,895 | 4,630 | 4,670 | 12,300 | 2,335 |
| 2021-12-10 | 5,000 | 5,000 | 4,710 | 4,760 | 16,900 | 2,380 |
| 2021-12-09 | 4,785 | 5,020 | 4,785 | 4,955 | 19,700 | 2,477.50 |
| 2021-12-08 | 4,900 | 4,930 | 4,770 | 4,785 | 13,600 | 2,392.50 |
| 2021-12-07 | 4,590 | 4,845 | 4,590 | 4,825 | 14,800 | 2,412.50 |
| 2021-12-06 | 4,785 | 4,785 | 4,520 | 4,560 | 25,300 | 2,280 |
| 2021-12-03 | 4,705 | 4,830 | 4,690 | 4,785 | 16,900 | 2,392.50 |
| 2021-12-02 | 4,880 | 4,920 | 4,690 | 4,750 | 25,700 | 2,375 |
| 2021-12-01 | 5,010 | 5,050 | 4,790 | 4,925 | 23,200 | 2,462.50 |
| 2021-11-30 | 5,080 | 5,350 | 4,985 | 4,985 | 31,200 | 2,492.50 |
| 2021-11-29 | 5,210 | 5,210 | 4,970 | 5,030 | 66,500 | 2,515 |
| 2021-11-26 | 5,330 | 5,440 | 5,300 | 5,390 | 14,500 | 2,695 |
| 2021-11-25 | 5,450 | 5,450 | 5,240 | 5,370 | 20,400 | 2,685 |
| 2021-11-24 | 5,700 | 5,990 | 5,480 | 5,490 | 47,900 | 2,745 |
| 2021-11-22 | 5,540 | 5,730 | 5,480 | 5,670 | 16,300 | 2,835 |
| 2021-11-19 | 5,530 | 5,550 | 5,330 | 5,460 | 22,800 | 2,730 |
| 2021-11-18 | 5,500 | 5,620 | 5,370 | 5,600 | 19,300 | 2,800 |
| 2021-11-17 | 5,800 | 5,830 | 5,500 | 5,600 | 26,700 | 2,800 |
| 2021-11-16 | 5,870 | 5,920 | 5,660 | 5,770 | 43,400 | 2,885 |
| 2021-11-15 | 5,490 | 5,860 | 5,490 | 5,800 | 69,800 | 2,900 |
| 2021-11-12 | 4,900 | 5,430 | 4,855 | 5,330 | 78,700 | 2,665 |
| 2021-11-11 | 5,000 | 5,050 | 4,835 | 4,890 | 41,700 | 2,445 |
| 2021-11-10 | 4,920 | 5,070 | 4,600 | 5,070 | 106,500 | 2,535 |
| 2021-11-09 | 4,995 | 5,170 | 4,965 | 5,120 | 41,600 | 2,560 |
| 2021-11-08 | 5,210 | 5,220 | 4,925 | 4,965 | 47,600 | 2,482.50 |
| 2021-11-05 | 5,300 | 5,360 | 5,130 | 5,230 | 36,200 | 2,615 |
| 2021-11-04 | 5,290 | 5,510 | 5,260 | 5,300 | 45,100 | 2,650 |
| 2021-11-02 | 5,100 | 5,260 | 5,100 | 5,260 | 27,000 | 2,630 |
| 2021-11-01 | 5,190 | 5,220 | 5,070 | 5,070 | 15,900 | 2,535 |
| 2021-10-29 | 5,280 | 5,280 | 5,140 | 5,170 | 28,100 | 2,585 |
| 2021-10-28 | 5,020 | 5,140 | 4,910 | 5,140 | 21,300 | 2,570 |
| 2021-10-27 | 5,110 | 5,110 | 4,960 | 5,020 | 16,400 | 2,510 |
| 2021-10-26 | 5,080 | 5,130 | 4,975 | 5,060 | 15,300 | 2,530 |
| 2021-10-25 | 4,860 | 5,090 | 4,860 | 5,060 | 22,100 | 2,530 |
| 2021-10-22 | 4,970 | 5,040 | 4,825 | 4,860 | 27,900 | 2,430 |
| 2021-10-21 | 5,220 | 5,230 | 4,935 | 4,980 | 48,700 | 2,490 |
| 2021-10-20 | 5,400 | 5,540 | 5,210 | 5,220 | 38,400 | 2,610 |
| 2021-10-19 | 5,100 | 5,310 | 5,100 | 5,290 | 17,700 | 2,645 |
| 2021-10-18 | 5,190 | 5,210 | 5,070 | 5,120 | 14,100 | 2,560 |
| 2021-10-15 | 5,130 | 5,330 | 5,100 | 5,170 | 25,700 | 2,585 |
| 2021-10-14 | 5,060 | 5,200 | 5,050 | 5,150 | 24,100 | 2,575 |
| 2021-10-13 | 5,220 | 5,280 | 5,020 | 5,130 | 28,700 | 2,565 |
| 2021-10-12 | 5,400 | 5,570 | 5,270 | 5,290 | 35,500 | 2,645 |
| 2021-10-11 | 5,310 | 5,490 | 5,230 | 5,400 | 25,800 | 2,700 |
| 2021-10-08 | 5,430 | 5,440 | 5,190 | 5,220 | 30,100 | 2,610 |
| 2021-10-07 | 5,160 | 5,400 | 5,100 | 5,230 | 29,000 | 2,615 |
| 2021-10-06 | 5,330 | 5,370 | 5,020 | 5,060 | 35,100 | 2,530 |
| 2021-10-05 | 5,190 | 5,400 | 4,960 | 5,240 | 34,700 | 2,620 |
| 2021-10-04 | 5,640 | 5,700 | 5,200 | 5,290 | 53,000 | 2,645 |
| 2021-10-01 | 5,460 | 5,730 | 5,460 | 5,610 | 27,600 | 2,805 |
| 2021-09-30 | 5,730 | 5,850 | 5,430 | 5,500 | 30,000 | 2,750 |
| 2021-09-29 | 5,450 | 5,790 | 5,410 | 5,660 | 47,400 | 2,830 |
| 2021-09-28 | 6,020 | 6,020 | 5,410 | 5,560 | 85,200 | 2,780 |
| 2021-09-27 | 6,190 | 6,230 | 5,950 | 6,050 | 44,500 | 3,025 |
| 2021-09-24 | 6,500 | 6,580 | 6,170 | 6,180 | 66,900 | 3,090 |
| 2021-09-22 | 6,140 | 6,390 | 6,070 | 6,250 | 81,800 | 3,125 |
| 2021-09-21 | 5,980 | 6,230 | 5,670 | 6,140 | 66,700 | 3,070 |
| 2021-09-17 | 5,960 | 6,320 | 5,940 | 6,160 | 55,600 | 3,080 |
| 2021-09-16 | 6,250 | 6,370 | 5,930 | 6,060 | 88,300 | 3,030 |
| 2021-09-15 | 6,230 | 6,450 | 5,960 | 6,350 | 121,700 | 3,175 |
| 2021-09-14 | 6,400 | 6,730 | 6,310 | 6,390 | 126,900 | 3,195 |
| 2021-09-13 | 5,750 | 6,670 | 5,720 | 6,550 | 190,900 | 3,275 |
| 2021-09-10 | 5,560 | 5,900 | 5,490 | 5,850 | 119,100 | 2,925 |
| 2021-09-09 | 5,490 | 5,670 | 5,380 | 5,480 | 104,400 | 2,740 |
| 2021-09-08 | 5,300 | 5,540 | 5,250 | 5,520 | 126,500 | 2,760 |
| 2021-09-07 | 5,030 | 5,290 | 5,030 | 5,240 | 71,200 | 2,620 |
| 2021-09-06 | 5,130 | 5,130 | 4,925 | 5,010 | 50,800 | 2,505 |
| 2021-09-03 | 5,300 | 5,370 | 5,000 | 5,020 | 111,000 | 2,510 |
| 2021-09-02 | 5,050 | 5,310 | 4,820 | 5,300 | 95,100 | 2,650 |
| 2021-09-01 | 5,090 | 5,110 | 4,930 | 5,010 | 52,700 | 2,505 |
| 2021-08-31 | 4,815 | 5,170 | 4,755 | 5,090 | 119,400 | 2,545 |
| 2021-08-30 | 4,650 | 4,860 | 4,550 | 4,835 | 64,400 | 2,417.50 |
| 2021-08-27 | 4,600 | 4,625 | 4,475 | 4,600 | 30,100 | 2,300 |
| 2021-08-26 | 4,605 | 4,700 | 4,600 | 4,605 | 33,200 | 2,302.50 |
| 2021-08-25 | 4,690 | 4,860 | 4,540 | 4,575 | 70,100 | 2,287.50 |
| 2021-08-24 | 4,475 | 4,740 | 4,440 | 4,620 | 68,700 | 2,310 |
| 2021-08-23 | 4,430 | 4,475 | 4,295 | 4,415 | 49,400 | 2,207.50 |
| 2021-08-20 | 4,335 | 4,540 | 4,295 | 4,430 | 53,600 | 2,215 |
| 2021-08-19 | 4,300 | 4,545 | 4,225 | 4,390 | 84,300 | 2,195 |
| 2021-08-18 | 4,155 | 4,380 | 4,100 | 4,325 | 75,000 | 2,162.50 |
| 2021-08-17 | 4,470 | 4,470 | 4,210 | 4,225 | 116,400 | 2,112.50 |
| 2021-08-16 | 4,385 | 4,450 | 4,175 | 4,365 | 159,100 | 2,182.50 |
| 2021-08-13 | 4,700 | 4,840 | 4,230 | 4,255 | 268,700 | 2,127.50 |
| 2021-08-12 | 4,485 | 4,785 | 4,460 | 4,770 | 152,800 | 2,385 |
| 2021-08-11 | 4,470 | 4,780 | 4,365 | 4,515 | 259,400 | 2,257.50 |
| 2021-08-10 | 4,160 | 4,745 | 3,955 | 4,610 | 325,900 | 2,305 |
| 2021-08-06 | 4,405 | 4,550 | 3,950 | 4,085 | 274,600 | 2,042.50 |
| 2021-08-05 | 4,525 | 4,735 | 4,350 | 4,650 | 154,000 | 2,325 |
| 2021-08-04 | 4,925 | 5,000 | 4,465 | 4,490 | 167,200 | 2,245 |
| 2021-08-03 | 4,615 | 5,040 | 4,565 | 4,920 | 208,000 | 2,460 |
| 2021-08-02 | 4,885 | 4,885 | 4,530 | 4,685 | 212,000 | 2,342.50 |
| 2021-07-30 | 5,200 | 5,250 | 4,855 | 4,915 | 170,600 | 2,457.50 |
| 2021-07-29 | 5,330 | 5,400 | 5,120 | 5,290 | 119,000 | 2,645 |
| 2021-07-28 | 5,430 | 5,720 | 5,100 | 5,150 | 216,900 | 2,575 |
| 2021-07-27 | 5,570 | 5,900 | 5,530 | 5,580 | 304,600 | 2,790 |
| 2021-07-26 | 6,000 | 6,070 | 5,500 | 5,530 | 284,600 | 2,765 |
| 2021-07-21 | 6,300 | 6,460 | 5,430 | 5,910 | 771,900 | 2,955 |
| 2021-07-20 | 6,950 | 7,140 | 5,950 | 6,090 | 704,200 | 3,045 |
| 2021-07-19 | 6,650 | 7,220 | 6,510 | 7,030 | 1,185,400 | 3,515 |
| 2021-07-16 | 6,540 | 7,130 | 6,460 | 6,850 | 1,330,500 | 3,425 |
| 2021-07-15 | 6,680 | 6,830 | 6,350 | 6,440 | 995,700 | 3,220 |
| 2021-07-14 | 5,800 | 6,760 | 5,800 | 6,760 | 1,874,500 | 3,380 |
| 2021-07-13 | 5,380 | 6,130 | 5,310 | 5,760 | 1,228,700 | 2,880 |
| 2021-07-12 | 5,420 | 5,630 | 5,240 | 5,280 | 249,400 | 2,640 |
| 2021-07-09 | 5,480 | 6,020 | 5,310 | 5,420 | 1,262,500 | 2,710 |
| 2021-07-08 | 5,050 | 5,680 | 5,020 | 5,680 | 1,190,900 | 2,840 |
| 2021-07-07 | 4,850 | 5,190 | 4,840 | 4,980 | 320,600 | 2,490 |
| 2021-07-06 | 5,200 | 5,320 | 4,860 | 4,920 | 548,400 | 2,460 |
| 2021-07-05 | 5,000 | 5,860 | 4,755 | 5,340 | 1,449,200 | 2,670 |
| 2021-07-02 | 5,430 | 5,650 | 4,870 | 5,100 | 1,710,400 | 2,550 |
| 2021-07-01 | 4,420 | 5,040 | 4,415 | 5,040 | 953,300 | 2,520 |
| 2021-06-30 | 4,100 | 4,350 | 4,050 | 4,335 | 438,500 | 2,167.50 |
| 2021-06-29 | 3,810 | 4,095 | 3,770 | 3,980 | 337,200 | 1,990 |
| 2021-06-28 | 3,780 | 4,075 | 3,760 | 3,920 | 1,174,000 | 1,960 |
| 2021-06-25 | 4,830 | 4,845 | 4,130 | 4,130 | 1,826,900 | 2,065 |
分割・併合履歴 ： [2022-12-29]1株→2株
