3663 (株)セルシスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	249	249	241	243	13,600	60.75
2012-12-27	245	246	241	244	4,100	61
2012-12-26	245	247	239	242	14,200	60.50
2012-12-25	246	252	238	241	60,700	60.25
2012-12-21	249	249	245	246	18,400	61.50
2012-12-20	249	253	247	250	17,400	62.50
2012-12-19	250	252	248	249	18,400	62.25
2012-12-18	254	258	247	247	58,400	61.75
2012-12-17	254	261	254	257	11,200	64.25
2012-12-14	262	262	256	257	12,100	64.25
2012-12-13	260	270	257	262	39,300	65.50
2012-12-12	262	262	255	261	16,600	65.25
2012-12-11	261	263	258	262	9,300	65.50
2012-12-10	262	262	259	260	10,000	65
2012-12-07	264	269	259	263	25,100	65.75
2012-12-06	262	271	262	268	18,400	67
2012-12-05	260	265	258	265	14,800	66.25
2012-12-04	265	265	256	257	13,600	64.25
2012-12-03	275	275	261	264	17,400	66
2012-11-30	282	285	265	277	15,400	69.25
2012-11-29	273	280	273	280	9,700	70
2012-11-28	278	287	269	274	41,100	68.50
2012-11-27	294	295	275	286	48,600	71.50
2012-11-26	279	290	270	289	73,600	72.25
2012-11-22	262	279	262	271	55,200	67.75
2012-11-21	270	274	258	260	57,300	65
2012-11-20	252	275	246	264	30,200	66
2012-11-19	247	257	247	252	7,200	63
2012-11-16	250	254	247	247	4,200	61.75
2012-11-15	246	252	242	252	14,300	63
2012-11-14	255	256	248	249	6,500	62.25
2012-11-13	255	256	246	252	21,700	63
2012-11-12	252	265	251	255	18,400	63.75
2012-11-09	257	263	247	255	26,300	63.75
2012-11-08	267	268	257	259	41,400	64.75
2012-11-07	275	280	266	274	16,800	68.50
2012-11-06	277	284	258	265	36,700	66.25
2012-11-05	263	296	263	274	74,100	68.50
2012-11-02	254	268	253	265	28,200	66.25
2012-11-01	265	265	251	251	26,000	62.75
2012-10-31	242	263	241	260	37,400	65
2012-10-30	253	256	245	245	29,100	61.25
2012-10-29	275	282	249	258	78,300	64.50
2012-10-26	280	314	277	279	194,900	69.75
2012-10-25	265	276	262	266	33,400	66.50
2012-10-24	262	271	254	265	39,900	66.25
2012-10-23	249	267	246	264	50,700	66
2012-10-22	255	269	248	249	77,900	62.25
2012-10-19	228	263	224	263	127,000	65.75
2012-10-18	230	235	225	228	25,800	57
2012-10-17	219	248	219	232	77,600	58
2012-10-16	210	231	210	228	42,700	57
2012-10-15	213	219	205	207	18,000	51.75
2012-10-12	220	225	213	213	22,700	53.25
2012-10-11	214	242	211	227	54,300	56.75
2012-10-10	219	228	219	220	19,600	55
2012-10-09	216	227	213	225	38,100	56.25
2012-10-05	212	234	206	220	91,400	55
2012-10-04	205	213	203	213	38,800	53.25
2012-10-03	200	218	200	203	49,100	50.75
2012-10-02	201	203	198	199	14,000	49.75
2012-10-01	201	203	196	203	17,800	50.75
2012-09-28	211	212	202	202	15,100	50.50
2012-09-27	217	217	202	205	32,200	51.25
2012-09-26	218	218	210	218	23,600	54.50
2012-09-25	230	230	207	218	51,400	54.50
2012-09-24	198	260	198	230	234,600	57.50
2012-09-21	200	205	198	200	14,400	50
2012-09-20	195	200	192	196	18,000	49
2012-09-19	191	195	187	194	13,800	48.50
2012-09-18	192	192	187	189	19,300	47.25
2012-09-14	194	197	189	194	9,800	48.50
2012-09-13	198	198	193	194	4,500	48.50
2012-09-12	193	194	190	194	5,200	48.50
2012-09-11	192	194	190	193	4,000	48.25
2012-09-10	196	198	192	192	5,300	48
2012-09-07	196	199	195	196	5,100	49
2012-09-06	199	201	193	193	4,700	48.25
2012-09-05	203	204	199	199	14,200	49.75
2012-09-04	206	207	202	204	2,400	51
2012-09-03	201	207	201	207	2,500	51.75
2012-08-31	200	201	200	200	1,000	50
2012-08-30	201	210	200	201	9,100	50.25
2012-08-29	199	203	198	203	5,200	50.75
2012-08-28	206	206	200	201	4,100	50.25
2012-08-27	201	201	199	200	3,800	50
2012-08-24	202	206	202	203	1,400	50.75
2012-08-23	205	209	205	209	1,800	52.25
2012-08-22	203	207	200	207	2,900	51.75
2012-08-21	202	207	202	203	2,600	50.75
2012-08-20	204	209	201	204	20,800	51
2012-08-17	203	207	202	207	8,400	51.75
2012-08-16	202	209	200	206	3,500	51.50
2012-08-15	207	208	204	208	5,200	52
2012-08-14	208	214	206	214	3,400	53.50
2012-08-13	210	218	210	211	1,800	52.75
2012-08-10	206	215	206	214	2,000	53.50
2012-08-09	217	217	210	210	4,200	52.50
2012-08-08	205	220	205	219	4,200	54.75
2012-08-07	207	215	198	210	5,400	52.50
2012-08-06	215	216	207	210	4,900	52.50
2012-08-03	223	226	216	226	3,200	56.50
2012-08-02	229	233	226	230	3,300	57.50
2012-08-01	216	228	216	228	4,100	57
2012-07-31	218	230	218	228	10,300	57
2012-07-30	206	220	206	219	11,200	54.75
2012-07-27	210	212	200	206	9,600	51.50
2012-07-26	189	202	189	202	15,200	50.50
2012-07-25	196	198	192	193	8,800	48.25
2012-07-24	197	203	193	195	12,600	48.75
2012-07-23	202	204	198	200	17,400	50
2012-07-20	213	215	209	209	11,400	52.25
2012-07-19	218	226	213	213	12,600	53.25
2012-07-18	228	230	221	221	14,000	55.25
2012-07-17	228	231	228	230	3,900	57.50
2012-07-13	230	230	225	228	2,400	57
2012-07-12	233	241	225	225	18,800	56.25
2012-07-11	239	239	225	236	30,000	59
2012-07-10	254	254	233	239	38,200	59.75
2012-07-09	253	257	252	254	2,900	63.50
2012-07-06	259	259	254	255	3,200	63.75
2012-07-05	256	261	254	258	6,400	64.50
2012-07-04	264	264	254	255	14,600	63.75
2012-07-03	253	269	252	264	26,500	66
2012-07-02	255	260	251	251	18,400	62.75
2012-06-29	252	260	250	255	10,000	63.75
2012-06-28	260	262	251	255	15,300	63.75
2012-06-27	270	270	252	252	29,100	63
2012-06-26	277	280	274	274	8,200	68.50
2012-06-25	276	286	274	285	16,000	71.25
2012-06-22	270	285	270	276	23,100	69
2012-06-21	304	307	266	286	89,200	71.50
2012-06-20	281	305	279	301	88,400	75.25
2012-06-19	269	274	263	273	15,400	68.25
2012-06-18	252	278	252	273	24,900	68.25
2012-06-15	248	256	231	256	18,500	64
2012-06-14	239	245	234	245	22,800	61.25
2012-06-13	265	267	243	247	66,900	61.75
2012-06-12	257	283	243	261	217,200	65.25
2012-06-11	219	297	219	297	206,200	74.25
2012-06-08	203	218	200	217	34,300	54.25
2012-06-07	199	205	195	203	16,000	50.75
2012-06-06	186	205	186	197	24,800	49.25
2012-06-05	183	194	181	190	14,100	47.50
2012-06-04	183	188	180	183	9,900	45.75
2012-06-01	189	194	187	188	5,300	47
2012-05-31	186	198	184	194	19,700	48.50
2012-05-30	189	192	188	189	6,200	47.25
2012-05-29	184	192	183	188	11,200	47
2012-05-28	200	200	184	186	21,800	46.50
2012-05-25	186	219	184	198	46,200	49.50
2012-05-24	182	192	181	183	14,700	45.75
2012-05-23	191	191	181	182	12,600	45.50
2012-05-22	190	197	188	191	8,900	47.75
2012-05-21	183	192	179	184	32,500	46
2012-05-18	188	195	183	185	33,000	46.25
2012-05-17	198	206	196	198	36,400	49.50
2012-05-16	210	210	200	206	43,800	51.50
2012-05-15	202	202	181	199	102,700	49.75
2012-05-14	204	229	204	204	236,500	51
2012-05-11	290	293	283	284	7,300	71
2012-05-10	285	288	284	286	4,100	71.50
2012-05-09	293	293	284	285	11,000	71.25
2012-05-08	284	294	284	288	9,900	72
2012-05-07	300	302	283	284	34,400	71
2012-05-02	308	308	302	308	14,800	77
2012-05-01	315	320	307	308	25,600	77
2012-04-27	329	329	315	315	16,300	78.75
2012-04-26	322	326	321	326	10,200	81.50
2012-04-25	326	328	317	321	20,300	80.25
2012-04-24	332	332	320	323	26,100	80.75
2012-04-23	341	343	329	334	25,400	83.50
2012-04-20	341	350	340	341	12,200	85.25
2012-04-19	349	349	341	342	8,700	85.50
2012-04-18	347	355	345	350	21,200	87.50
2012-04-17	354	357	343	345	25,800	86.25
2012-04-16	359	360	350	355	14,100	88.75
2012-04-13	358	364	357	363	11,000	90.75
2012-04-12	365	369	360	360	5,100	90
2012-04-11	362	370	359	364	22,600	91
2012-04-10	371	372	363	365	14,200	91.25
2012-04-09	358	383	356	369	25,300	92.25
2012-04-06	357	364	351	361	16,700	90.25
2012-04-05	367	367	350	357	28,000	89.25
2012-04-04	382	388	370	370	40,200	92.50
2012-04-03	390	395	381	383	31,000	95.75
2012-04-02	409	419	387	395	64,500	98.75

分割・併合履歴： [2021-06-29]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3663 (株)セルシス の時系列データ [2012年度]

3663 (株)セルシスの時系列データ [2012年度]