4880 セルソース(株) 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	5,410	5,470	5,270	5,430	262,800	5,430
2021-12-29	5,600	5,730	5,430	5,510	351,700	5,510
2021-12-28	5,620	5,700	5,080	5,630	761,100	5,630
2021-12-27	5,250	5,640	5,170	5,550	679,100	5,550
2021-12-24	4,970	5,450	4,925	5,270	864,100	5,270
2021-12-23	4,670	4,970	4,575	4,935	655,700	4,935
2021-12-22	4,445	4,735	4,375	4,695	472,400	4,695
2021-12-21	4,560	4,575	4,245	4,440	619,700	4,440
2021-12-20	4,750	4,850	4,420	4,420	687,100	4,420
2021-12-17	4,950	4,975	4,460	4,560	970,100	4,560
2021-12-16	5,390	5,430	5,030	5,150	665,500	5,150
2021-12-15	5,290	5,430	5,020	5,090	1,156,500	5,090
2021-12-14	6,590	6,800	5,690	5,690	888,200	5,690
2021-12-13	7,680	7,690	7,030	7,190	438,800	7,190
2021-12-10	7,930	8,120	7,520	7,530	424,800	7,530
2021-12-09	7,850	8,160	7,480	7,870	985,100	7,870
2021-12-08	6,890	7,190	6,860	7,000	199,900	7,000
2021-12-07	7,070	7,080	6,680	6,790	186,900	6,790
2021-12-06	6,830	7,030	6,670	6,890	171,000	6,890
2021-12-03	6,600	6,910	6,400	6,890	199,500	6,890
2021-12-02	6,590	6,710	6,400	6,460	120,600	6,460
2021-12-01	6,760	6,910	6,450	6,690	160,400	6,690
2021-11-30	7,140	7,230	6,690	6,760	151,400	6,760
2021-11-29	6,760	7,070	6,650	6,840	158,800	6,840
2021-11-26	7,110	7,150	6,780	6,860	151,700	6,860
2021-11-25	7,320	7,320	7,020	7,110	93,900	7,110
2021-11-24	7,370	7,450	7,050	7,180	160,400	7,180
2021-11-22	7,570	7,670	7,420	7,520	110,800	7,520
2021-11-19	7,750	7,890	7,380	7,550	172,600	7,550
2021-11-18	7,630	7,780	7,460	7,540	135,400	7,540
2021-11-17	7,700	7,890	7,450	7,560	217,200	7,560
2021-11-16	7,230	7,740	7,160	7,600	327,800	7,600
2021-11-15	7,060	7,220	6,930	7,130	117,800	7,130
2021-11-12	6,940	7,110	6,850	7,090	95,000	7,090
2021-11-11	6,980	7,220	6,900	6,940	120,900	6,940
2021-11-10	7,070	7,070	6,810	6,980	121,700	6,980
2021-11-09	7,270	7,390	7,100	7,160	114,800	7,160
2021-11-08	7,330	7,470	7,150	7,270	230,000	7,270
2021-11-05	6,740	7,310	6,740	7,250	325,700	7,250
2021-11-04	6,740	6,900	6,590	6,690	104,500	6,690
2021-11-02	6,580	6,690	6,520	6,640	53,000	6,640
2021-11-01	6,510	6,740	6,510	6,520	96,200	6,520
2021-10-29	6,610	6,660	6,350	6,440	88,900	6,440
2021-10-28	6,600	6,930	6,480	6,610	157,500	6,610
2021-10-27	20,230	20,400	19,610	20,180	50,100	6,726.67
2021-10-26	19,310	20,390	19,110	20,120	85,500	6,706.67
2021-10-25	18,100	19,020	18,050	18,910	38,600	6,303.33
2021-10-22	18,210	18,400	18,090	18,270	17,400	6,090
2021-10-21	18,560	18,790	18,260	18,280	39,000	6,093.33
2021-10-20	18,950	18,950	18,520	18,790	25,600	6,263.33
2021-10-19	18,690	19,070	18,450	18,800	42,600	6,266.67
2021-10-18	19,440	19,450	18,620	18,740	46,000	6,246.67
2021-10-15	18,840	19,430	18,810	19,420	35,700	6,473.33
2021-10-14	18,900	19,150	18,700	18,800	52,600	6,266.67
2021-10-13	18,450	18,880	18,450	18,650	24,800	6,216.67
2021-10-12	18,640	18,760	18,210	18,710	44,000	6,236.67
2021-10-11	18,330	18,640	17,850	18,640	42,800	6,213.33
2021-10-08	18,060	18,450	17,990	18,330	51,500	6,110
2021-10-07	17,100	17,900	17,100	17,530	63,100	5,843.33
2021-10-06	17,900	18,000	16,900	16,900	61,900	5,633.33
2021-10-05	17,710	18,090	17,080	17,510	84,700	5,836.67
2021-10-04	19,240	19,300	18,070	18,110	79,800	6,036.67
2021-10-01	19,090	19,690	18,830	19,110	62,200	6,370
2021-09-30	18,610	19,220	18,230	19,140	48,800	6,380
2021-09-29	18,510	18,840	18,400	18,680	39,100	6,226.67
2021-09-28	19,480	19,480	18,750	18,840	50,600	6,280
2021-09-27	19,640	19,990	19,120	19,280	55,300	6,426.67
2021-09-24	19,450	19,850	19,250	19,830	63,800	6,610
2021-09-22	19,200	19,600	18,930	19,070	64,900	6,356.67
2021-09-21	19,220	19,650	18,750	19,470	67,600	6,490
2021-09-17	19,500	20,100	19,250	19,800	133,700	6,600
2021-09-16	21,000	21,000	19,110	19,500	202,800	6,500
2021-09-15	21,440	22,080	20,500	21,170	212,600	7,056.67
2021-09-14	20,300	22,290	20,110	21,890	476,000	7,296.67
2021-09-13	19,860	21,460	19,200	20,270	690,500	6,756.67
2021-09-10	17,860	17,860	17,210	17,460	105,400	5,820
2021-09-09	17,300	17,850	17,040	17,700	74,600	5,900
2021-09-08	17,530	17,670	17,010	17,140	53,200	5,713.33
2021-09-07	17,880	18,050	17,250	17,440	80,300	5,813.33
2021-09-06	17,420	17,830	17,190	17,730	63,300	5,910
2021-09-03	16,610	17,350	16,570	17,240	62,100	5,746.67
2021-09-02	16,900	17,080	16,590	16,830	54,000	5,610
2021-09-01	17,150	17,300	16,750	16,990	41,500	5,663.33
2021-08-31	16,320	16,950	16,320	16,920	49,900	5,640
2021-08-30	16,480	16,700	16,230	16,550	46,700	5,516.67
2021-08-27	16,280	16,390	16,000	16,350	41,500	5,450
2021-08-26	16,180	16,600	16,040	16,430	55,900	5,476.67
2021-08-25	15,880	16,400	15,810	16,150	72,300	5,383.33
2021-08-24	15,850	16,020	15,550	15,790	46,000	5,263.33
2021-08-23	15,100	15,750	15,010	15,750	65,900	5,250
2021-08-20	14,360	15,140	14,360	14,940	88,500	4,980
2021-08-19	13,900	14,550	13,670	14,100	56,200	4,700
2021-08-18	13,500	14,040	13,160	14,040	47,500	4,680
2021-08-17	14,290	14,290	13,520	13,560	68,500	4,520
2021-08-16	15,050	15,250	14,090	14,310	85,300	4,770
2021-08-13	14,510	15,100	14,350	15,080	50,000	5,026.67
2021-08-12	14,610	14,740	14,330	14,510	25,000	4,836.67
2021-08-11	14,550	14,700	14,220	14,540	51,600	4,846.67
2021-08-10	13,840	14,550	13,560	14,550	42,600	4,850
2021-08-06	13,890	14,390	13,710	13,930	39,700	4,643.33
2021-08-05	13,610	14,080	13,610	13,890	29,300	4,630
2021-08-04	14,010	14,090	13,650	13,660	29,400	4,553.33
2021-08-03	13,910	14,160	13,820	14,050	30,700	4,683.33
2021-08-02	14,270	14,510	13,930	14,070	39,400	4,690
2021-07-30	14,550	14,650	14,060	14,310	28,400	4,770
2021-07-29	14,260	14,900	14,260	14,700	29,400	4,900
2021-07-28	14,800	14,900	14,160	14,200	35,400	4,733.33
2021-07-27	15,040	15,070	14,720	14,720	26,000	4,906.67
2021-07-26	15,210	15,490	15,020	15,040	30,600	5,013.33
2021-07-21	14,830	15,150	14,830	15,030	30,200	5,010
2021-07-20	14,800	15,260	14,690	14,790	35,100	4,930
2021-07-19	14,960	15,140	14,640	14,920	58,700	4,973.33
2021-07-16	15,060	15,470	14,820	15,360	45,200	5,120
2021-07-15	15,540	15,540	15,000	15,320	81,000	5,106.67
2021-07-14	16,080	16,130	15,670	15,750	56,500	5,250
2021-07-13	16,180	16,430	15,850	16,160	44,700	5,386.67
2021-07-12	16,440	16,440	15,880	16,080	60,200	5,360
2021-07-09	15,550	16,300	15,410	16,260	82,600	5,420
2021-07-08	15,910	16,180	15,480	15,700	77,400	5,233.33
2021-07-07	16,180	16,510	15,860	16,080	60,400	5,360
2021-07-06	16,410	16,670	16,100	16,460	52,200	5,486.67
2021-07-05	16,950	17,270	16,380	16,510	93,200	5,503.33
2021-07-02	17,720	17,780	16,570	16,700	112,200	5,566.67
2021-07-01	17,710	18,200	17,020	17,590	209,400	5,863.33
2021-06-30	16,740	17,500	16,460	17,500	122,700	5,833.33
2021-06-29	16,670	17,260	16,400	16,740	130,800	5,580
2021-06-28	15,530	16,320	15,390	16,310	80,800	5,436.67
2021-06-25	15,270	15,740	15,270	15,530	52,800	5,176.67
2021-06-24	15,830	15,830	15,240	15,300	58,700	5,100
2021-06-23	15,950	16,220	15,350	15,810	111,300	5,270
2021-06-22	16,300	16,350	15,760	15,950	133,800	5,316.67
2021-06-21	16,100	16,430	15,620	15,920	146,300	5,306.67
2021-06-18	16,990	17,330	16,340	16,500	276,600	5,500
2021-06-17	16,150	16,980	15,700	16,600	304,300	5,533.33
2021-06-16	16,200	17,830	15,510	16,060	754,000	5,353.33
2021-06-15	15,350	16,500	14,490	16,500	638,000	5,500
2021-06-14	13,030	13,500	12,810	13,500	96,300	4,500
2021-06-11	12,830	13,060	12,800	12,970	25,300	4,323.33
2021-06-10	12,720	13,060	12,530	12,820	26,500	4,273.33
2021-06-09	13,080	13,300	12,760	12,850	39,600	4,283.33
2021-06-08	12,890	13,200	12,770	13,000	43,800	4,333.33
2021-06-07	12,800	13,020	12,600	12,720	37,600	4,240
2021-06-04	12,480	12,900	12,120	12,770	73,200	4,256.67
2021-06-03	12,570	12,750	12,280	12,540	46,700	4,180
2021-06-02	12,650	12,890	12,310	12,410	96,200	4,136.67
2021-06-01	11,750	12,290	11,430	12,200	59,500	4,066.67
2021-05-31	11,700	11,850	11,460	11,600	25,300	3,866.67
2021-05-28	11,960	11,970	11,500	11,690	41,200	3,896.67
2021-05-27	11,280	11,930	11,140	11,930	76,000	3,976.67
2021-05-26	11,520	11,630	11,270	11,300	34,500	3,766.67
2021-05-25	11,430	11,690	11,160	11,650	42,400	3,883.33
2021-05-24	11,280	11,380	11,000	11,270	40,200	3,756.67
2021-05-21	11,960	12,150	11,340	11,360	63,400	3,786.67
2021-05-20	11,160	11,670	11,130	11,530	48,900	3,843.33
2021-05-19	10,810	11,250	10,730	11,070	31,500	3,690
2021-05-18	10,510	11,090	10,430	11,020	52,400	3,673.33
2021-05-17	11,380	11,420	10,560	10,570	87,700	3,523.33
2021-05-14	11,560	11,830	11,170	11,340	60,400	3,780
2021-05-13	11,190	11,850	11,170	11,380	67,800	3,793.33
2021-05-12	11,560	11,800	11,070	11,400	51,500	3,800
2021-05-11	11,250	11,530	11,150	11,300	39,100	3,766.67
2021-05-10	11,750	11,870	11,350	11,430	43,600	3,810
2021-05-07	11,590	11,920	11,370	11,460	64,600	3,820
2021-05-06	11,790	11,860	11,200	11,420	60,700	3,806.67
2021-04-30	12,460	12,540	11,810	11,900	51,200	3,966.67
2021-04-28	12,300	12,720	12,200	12,590	20,100	4,196.67
2021-04-27	12,600	12,730	12,360	12,370	21,500	4,123.33
2021-04-26	12,410	12,710	12,280	12,600	35,100	4,200
2021-04-23	12,130	12,560	11,910	12,270	46,300	4,090
2021-04-22	12,610	12,950	12,530	12,670	40,900	4,223.33
2021-04-21	12,910	13,030	12,430	12,560	58,400	4,186.67
2021-04-20	13,280	13,380	12,830	13,190	52,900	4,396.67
2021-04-19	13,430	13,690	13,320	13,380	43,500	4,460
2021-04-16	14,110	14,370	13,630	13,630	65,600	4,543.33
2021-04-15	13,910	14,570	13,850	14,220	82,200	4,740
2021-04-14	13,410	14,170	13,260	14,160	50,200	4,720
2021-04-13	13,550	13,580	13,160	13,410	38,300	4,470
2021-04-12	13,820	14,190	13,500	13,530	58,200	4,510
2021-04-09	13,630	14,200	13,350	13,980	107,200	4,660
2021-04-08	13,420	13,600	13,100	13,330	46,200	4,443.33
2021-04-07	13,600	13,600	13,000	13,440	61,300	4,480
2021-04-06	13,700	14,260	13,240	13,390	106,200	4,463.33
2021-04-05	13,540	13,650	13,180	13,400	82,300	4,466.67
2021-04-02	12,800	14,070	12,560	13,690	241,700	4,563.33
2021-04-01	12,300	12,480	11,770	12,270	62,800	4,090
2021-03-31	11,740	12,200	11,610	12,120	43,600	4,040
2021-03-30	11,920	12,180	11,620	11,680	40,800	3,893.33
2021-03-29	12,000	12,350	11,790	11,980	40,800	3,993.33
2021-03-26	11,910	12,160	11,760	12,160	48,600	4,053.33
2021-03-25	11,170	11,670	10,710	11,650	70,900	3,883.33
2021-03-24	11,890	12,140	11,290	11,310	78,700	3,770
2021-03-23	12,060	12,770	12,010	12,290	111,500	4,096.67
2021-03-22	11,810	12,090	11,480	11,940	69,800	3,980
2021-03-19	11,280	11,940	11,200	11,750	90,300	3,916.67
2021-03-18	11,270	11,690	10,940	11,580	154,600	3,860
2021-03-17	10,200	11,450	10,060	11,250	223,400	3,750
2021-03-16	10,590	10,600	9,430	10,140	330,000	3,380
2021-03-15	10,280	10,440	10,040	10,350	64,400	3,450
2021-03-12	9,990	10,120	9,780	10,080	48,300	3,360
2021-03-11	9,020	9,790	9,020	9,690	67,500	3,230
2021-03-10	9,240	9,340	9,020	9,020	28,500	3,006.67
2021-03-09	9,020	9,340	8,900	9,210	27,300	3,070
2021-03-08	9,550	9,630	8,980	9,070	32,900	3,023.33
2021-03-05	9,200	9,420	8,850	9,390	63,000	3,130
2021-03-04	9,710	9,800	9,260	9,370	51,900	3,123.33
2021-03-03	10,230	10,230	9,690	9,920	49,400	3,306.67
2021-03-02	10,410	10,630	10,140	10,250	30,900	3,416.67
2021-03-01	10,250	10,480	10,050	10,270	27,400	3,423.33
2021-02-26	10,060	10,480	10,020	10,250	48,000	3,416.67
2021-02-25	10,240	10,930	10,150	10,530	81,200	3,510
2021-02-24	10,430	10,520	9,940	9,960	40,100	3,320
2021-02-22	10,300	10,510	10,010	10,480	33,100	3,493.33
2021-02-19	10,450	10,640	10,050	10,180	37,800	3,393.33
2021-02-18	10,250	10,700	10,220	10,340	55,200	3,446.67
2021-02-17	10,060	10,240	9,760	10,000	32,400	3,333.33
2021-02-16	9,770	10,590	9,770	10,090	104,700	3,363.33
2021-02-15	9,800	9,820	9,550	9,620	14,500	3,206.67
2021-02-12	9,500	9,780	9,400	9,760	21,700	3,253.33
2021-02-10	9,390	9,640	9,370	9,620	23,300	3,206.67
2021-02-09	9,530	9,550	9,280	9,480	21,900	3,160
2021-02-08	9,680	9,810	9,420	9,490	23,800	3,163.33
2021-02-05	9,460	9,810	9,400	9,730	31,700	3,243.33
2021-02-04	9,640	9,640	9,300	9,340	13,200	3,113.33
2021-02-03	9,570	9,650	9,430	9,550	13,300	3,183.33
2021-02-02	9,590	9,750	9,380	9,720	16,100	3,240
2021-02-01	9,160	9,580	9,060	9,450	22,300	3,150
2021-01-29	9,550	9,740	9,260	9,350	23,700	3,116.67
2021-01-28	9,500	9,680	9,300	9,470	34,700	3,156.67
2021-01-27	9,850	9,890	9,500	9,850	23,400	3,283.33
2021-01-26	10,190	10,190	9,660	9,710	53,600	3,236.67
2021-01-25	9,710	10,060	9,600	10,050	54,100	3,350
2021-01-22	9,890	9,890	9,480	9,610	47,600	3,203.33
2021-01-21	9,790	10,080	9,640	9,950	81,700	3,316.67
2021-01-20	9,210	9,810	9,100	9,680	81,600	3,226.67
2021-01-19	9,260	9,270	9,040	9,080	24,600	3,026.67
2021-01-18	9,000	9,330	8,960	9,290	29,400	3,096.67
2021-01-15	9,300	9,310	8,960	9,150	45,000	3,050
2021-01-14	9,700	9,750	9,120	9,280	58,000	3,093.33
2021-01-13	9,480	9,860	9,440	9,630	60,100	3,210
2021-01-12	9,870	9,890	9,320	9,600	71,200	3,200
2021-01-08	10,100	10,370	9,810	9,910	56,800	3,303.33
2021-01-07	9,960	10,100	9,710	9,800	59,500	3,266.67
2021-01-06	10,320	10,480	9,950	10,030	70,700	3,343.33
2021-01-05	10,650	10,960	10,270	10,400	57,800	3,466.67
2021-01-04	10,920	10,920	10,460	10,790	39,700	3,596.67

分割・併合履歴： [2021-10-28]1株→3株 [2020-10-29]1株→3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