9625 (株)セレスポ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 909 | 910 | 909 | 910 | 3,000 | 910 |
| 1996-12-27 | 910 | 910 | 910 | 910 | 10,000 | 910 |
| 1996-12-26 | 870 | 915 | 865 | 910 | 70,000 | 910 |
| 1996-12-25 | 859 | 864 | 833 | 860 | 11,000 | 860 |
| 1996-12-24 | 879 | 879 | 869 | 869 | 2,000 | 869 |
| 1996-12-20 | 890 | 890 | 880 | 880 | 8,000 | 880 |
| 1996-12-19 | 879 | 890 | 870 | 890 | 9,000 | 890 |
| 1996-12-18 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1996-12-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-12-16 | 840 | 880 | 840 | 880 | 27,000 | 880 |
| 1996-12-13 | 880 | 899 | 880 | 880 | 7,000 | 880 |
| 1996-12-12 | 880 | 899 | 880 | 880 | 14,000 | 880 |
| 1996-12-11 | 870 | 890 | 870 | 881 | 11,000 | 881 |
| 1996-12-10 | 830 | 870 | 830 | 870 | 16,000 | 870 |
| 1996-12-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-12-06 | 874 | 875 | 860 | 870 | 16,000 | 870 |
| 1996-12-05 | 875 | 880 | 875 | 875 | 4,000 | 875 |
| 1996-12-04 | 874 | 887 | 870 | 887 | 7,000 | 887 |
| 1996-12-03 | 894 | 895 | 887 | 887 | 12,000 | 887 |
| 1996-12-02 | 905 | 905 | 900 | 900 | 4,000 | 900 |
| 1996-11-29 | 880 | 905 | 880 | 905 | 19,000 | 905 |
| 1996-11-28 | 925 | 925 | 885 | 890 | 19,000 | 890 |
| 1996-11-27 | 900 | 925 | 900 | 925 | 93,000 | 925 |
| 1996-11-26 | 865 | 880 | 865 | 880 | 17,000 | 880 |
| 1996-11-25 | 864 | 870 | 850 | 865 | 10,000 | 865 |
| 1996-11-22 | 879 | 879 | 860 | 865 | 8,000 | 865 |
| 1996-11-21 | 900 | 900 | 885 | 885 | 10,000 | 885 |
| 1996-11-20 | 900 | 915 | 888 | 904 | 49,000 | 904 |
| 1996-11-19 | 860 | 900 | 854 | 900 | 74,000 | 900 |
| 1996-11-18 | 840 | 865 | 840 | 860 | 18,000 | 860 |
| 1996-11-15 | 844 | 850 | 830 | 830 | 11,000 | 830 |
| 1996-11-14 | 840 | 845 | 830 | 845 | 11,000 | 845 |
| 1996-11-13 | 840 | 850 | 840 | 850 | 29,000 | 850 |
| 1996-11-12 | 874 | 874 | 850 | 860 | 18,000 | 860 |
| 1996-11-11 | 869 | 880 | 860 | 875 | 42,000 | 875 |
| 1996-11-08 | 850 | 870 | 850 | 865 | 26,000 | 865 |
| 1996-11-07 | 820 | 850 | 820 | 850 | 7,000 | 850 |
| 1996-11-06 | 810 | 819 | 810 | 819 | 5,000 | 819 |
| 1996-11-05 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1996-11-01 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-10-30 | 790 | 795 | 790 | 795 | 3,000 | 795 |
| 1996-10-29 | 790 | 800 | 790 | 790 | 3,000 | 790 |
| 1996-10-28 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-10-25 | 800 | 801 | 800 | 800 | 11,000 | 800 |
| 1996-10-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-10-23 | 801 | 801 | 800 | 800 | 7,000 | 800 |
| 1996-10-22 | 801 | 801 | 800 | 801 | 7,000 | 801 |
| 1996-10-21 | 811 | 815 | 800 | 800 | 14,000 | 800 |
| 1996-10-18 | 821 | 831 | 821 | 821 | 19,000 | 821 |
| 1996-10-17 | 810 | 860 | 805 | 830 | 32,000 | 830 |
| 1996-10-16 | 781 | 800 | 781 | 791 | 5,000 | 791 |
| 1996-10-15 | 770 | 780 | 770 | 780 | 6,000 | 780 |
| 1996-10-14 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-10-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-10-09 | 767 | 787 | 760 | 760 | 9,000 | 760 |
| 1996-10-08 | 730 | 755 | 730 | 755 | 13,000 | 755 |
| 1996-10-07 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1996-10-04 | 731 | 731 | 730 | 730 | 11,000 | 730 |
| 1996-10-03 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 1996-10-01 | 730 | 740 | 730 | 731 | 5,000 | 731 |
| 1996-09-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-09-26 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1996-09-25 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 1996-09-24 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1996-09-20 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1996-09-19 | 711 | 711 | 710 | 710 | 5,000 | 710 |
| 1996-09-18 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1996-09-17 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1996-09-13 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1996-09-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-09-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-09-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-09-04 | 680 | 680 | 650 | 650 | 4,000 | 650 |
| 1996-09-03 | 706 | 706 | 700 | 700 | 2,000 | 700 |
| 1996-08-28 | 745 | 745 | 730 | 730 | 3,000 | 730 |
| 1996-08-26 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1996-08-23 | 734 | 734 | 714 | 714 | 2,000 | 714 |
| 1996-08-22 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 1996-08-21 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1996-08-15 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1996-08-13 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1996-08-12 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1996-08-09 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-08-08 | 780 | 780 | 765 | 765 | 6,000 | 765 |
| 1996-08-07 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-08-06 | 789 | 789 | 780 | 780 | 2,000 | 780 |
| 1996-08-01 | 799 | 799 | 780 | 780 | 7,000 | 780 |
| 1996-07-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-30 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1996-07-29 | 811 | 811 | 790 | 790 | 5,000 | 790 |
| 1996-07-26 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-07-23 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 1996-07-22 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1996-07-19 | 800 | 850 | 800 | 850 | 5,000 | 850 |
| 1996-07-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-07-17 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-07-16 | 859 | 859 | 800 | 800 | 4,000 | 800 |
| 1996-07-15 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1996-07-10 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1996-07-09 | 870 | 880 | 870 | 872 | 10,000 | 872 |
| 1996-07-08 | 860 | 875 | 860 | 865 | 18,000 | 865 |
| 1996-07-05 | 846 | 865 | 846 | 855 | 9,000 | 855 |
| 1996-07-04 | 835 | 845 | 835 | 845 | 2,000 | 845 |
| 1996-07-03 | 829 | 835 | 825 | 835 | 10,000 | 835 |
| 1996-07-02 | 831 | 840 | 811 | 840 | 18,000 | 840 |
| 1996-07-01 | 825 | 830 | 825 | 830 | 7,000 | 830 |
| 1996-06-28 | 812 | 825 | 811 | 825 | 7,000 | 825 |
| 1996-06-27 | 810 | 811 | 810 | 811 | 3,000 | 811 |
| 1996-06-26 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 1996-06-25 | 820 | 820 | 790 | 790 | 11,000 | 790 |
| 1996-06-24 | 790 | 800 | 790 | 800 | 3,000 | 800 |
| 1996-06-21 | 800 | 800 | 788 | 788 | 3,000 | 788 |
| 1996-06-20 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1996-06-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-06-17 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-06-14 | 786 | 830 | 786 | 830 | 2,000 | 830 |
| 1996-06-13 | 772 | 781 | 772 | 781 | 9,000 | 781 |
| 1996-06-12 | 780 | 780 | 771 | 771 | 4,000 | 771 |
| 1996-06-11 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1996-06-07 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1996-06-06 | 768 | 780 | 768 | 780 | 4,000 | 780 |
| 1996-06-05 | 800 | 800 | 767 | 767 | 7,000 | 767 |
| 1996-06-04 | 799 | 800 | 789 | 800 | 5,000 | 800 |
| 1996-06-03 | 803 | 803 | 800 | 800 | 7,000 | 800 |
| 1996-05-31 | 804 | 804 | 803 | 803 | 5,000 | 803 |
| 1996-05-30 | 803 | 804 | 803 | 804 | 4,000 | 804 |
| 1996-05-29 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 1996-05-28 | 801 | 829 | 801 | 829 | 3,000 | 829 |
| 1996-05-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-05-24 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-05-23 | 880 | 880 | 850 | 850 | 10,000 | 850 |
| 1996-05-22 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1996-05-20 | 909 | 909 | 900 | 900 | 2,000 | 900 |
| 1996-05-17 | 921 | 921 | 910 | 910 | 4,000 | 910 |
| 1996-05-16 | 950 | 960 | 918 | 919 | 32,000 | 919 |
| 1996-05-15 | 880 | 950 | 880 | 950 | 55,000 | 950 |
| 1996-05-14 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 1996-05-13 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 1996-05-10 | 929 | 929 | 919 | 919 | 13,000 | 919 |
| 1996-05-09 | 860 | 930 | 860 | 930 | 43,000 | 930 |
| 1996-05-08 | 860 | 870 | 860 | 860 | 22,000 | 860 |
| 1996-05-07 | 850 | 860 | 850 | 860 | 4,000 | 860 |
| 1996-05-02 | 870 | 870 | 840 | 870 | 24,000 | 870 |
| 1996-05-01 | 840 | 850 | 840 | 850 | 19,000 | 850 |
| 1996-04-30 | 840 | 840 | 825 | 840 | 9,000 | 840 |
| 1996-04-26 | 826 | 855 | 825 | 850 | 15,000 | 850 |
| 1996-04-25 | 805 | 841 | 805 | 820 | 22,000 | 820 |
| 1996-04-24 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-04-23 | 794 | 810 | 790 | 800 | 15,000 | 800 |
| 1996-04-22 | 800 | 810 | 795 | 795 | 14,000 | 795 |
| 1996-04-19 | 820 | 830 | 810 | 810 | 8,000 | 810 |
| 1996-04-18 | 800 | 820 | 800 | 810 | 8,000 | 810 |
| 1996-04-17 | 800 | 800 | 799 | 799 | 4,000 | 799 |
| 1996-04-16 | 820 | 820 | 800 | 810 | 8,000 | 810 |
| 1996-04-15 | 848 | 848 | 820 | 820 | 10,000 | 820 |
| 1996-04-12 | 880 | 903 | 820 | 830 | 45,000 | 830 |
| 1996-04-11 | 780 | 880 | 780 | 880 | 74,000 | 880 |
| 1996-04-10 | 760 | 781 | 760 | 780 | 23,000 | 780 |
| 1996-04-09 | 750 | 755 | 745 | 751 | 10,000 | 751 |
| 1996-04-08 | 761 | 761 | 751 | 751 | 9,000 | 751 |
| 1996-04-05 | 740 | 765 | 738 | 751 | 22,000 | 751 |
| 1996-04-04 | 730 | 740 | 730 | 731 | 14,000 | 731 |
| 1996-04-03 | 730 | 743 | 720 | 730 | 23,000 | 730 |
| 1996-04-02 | 678 | 720 | 678 | 720 | 11,000 | 720 |
| 1996-04-01 | 670 | 680 | 670 | 678 | 5,000 | 678 |
| 1996-03-29 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 1996-03-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-03-27 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1996-03-26 | 604 | 640 | 604 | 640 | 3,000 | 640 |
| 1996-03-25 | 631 | 631 | 601 | 601 | 2,000 | 601 |
| 1996-03-22 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1996-03-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-03-19 | 679 | 680 | 677 | 677 | 4,000 | 677 |
| 1996-03-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-03-15 | 691 | 700 | 682 | 700 | 5,000 | 700 |
| 1996-03-14 | 640 | 661 | 640 | 661 | 3,000 | 661 |
| 1996-03-13 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1996-03-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-03-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-03-06 | 659 | 659 | 650 | 650 | 6,000 | 650 |
| 1996-03-05 | 665 | 670 | 661 | 665 | 4,000 | 665 |
| 1996-03-04 | 670 | 670 | 661 | 661 | 3,000 | 661 |
| 1996-03-01 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1996-02-29 | 666 | 670 | 666 | 670 | 2,000 | 670 |
| 1996-02-28 | 672 | 672 | 662 | 662 | 4,000 | 662 |
| 1996-02-27 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 1996-02-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-02-22 | 696 | 700 | 680 | 680 | 4,000 | 680 |
| 1996-02-21 | 667 | 670 | 666 | 666 | 4,000 | 666 |
| 1996-02-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-02-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-02-16 | 666 | 680 | 666 | 680 | 6,000 | 680 |
| 1996-02-15 | 662 | 666 | 662 | 666 | 21,000 | 666 |
| 1996-02-14 | 661 | 662 | 661 | 662 | 9,000 | 662 |
| 1996-02-09 | 662 | 662 | 662 | 662 | 4,000 | 662 |
| 1996-02-08 | 671 | 671 | 670 | 671 | 4,000 | 671 |
| 1996-02-07 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1996-02-06 | 672 | 682 | 660 | 660 | 7,000 | 660 |
| 1996-02-05 | 682 | 682 | 680 | 682 | 4,000 | 682 |
| 1996-02-02 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-02-01 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 1996-01-31 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1996-01-30 | 700 | 700 | 690 | 690 | 11,000 | 690 |
| 1996-01-29 | 701 | 701 | 701 | 701 | 7,000 | 701 |
| 1996-01-26 | 701 | 705 | 700 | 700 | 10,000 | 700 |
| 1996-01-25 | 702 | 710 | 702 | 703 | 5,000 | 703 |
| 1996-01-24 | 725 | 740 | 725 | 740 | 2,000 | 740 |
| 1996-01-23 | 730 | 740 | 720 | 740 | 8,000 | 740 |
| 1996-01-22 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1996-01-19 | 710 | 710 | 680 | 710 | 17,000 | 710 |
| 1996-01-18 | 720 | 720 | 700 | 710 | 12,000 | 710 |
| 1996-01-17 | 755 | 760 | 720 | 720 | 9,000 | 720 |
| 1996-01-16 | 766 | 766 | 741 | 750 | 17,000 | 750 |
| 1996-01-12 | 715 | 740 | 715 | 740 | 11,000 | 740 |
| 1996-01-11 | 715 | 720 | 715 | 718 | 8,000 | 718 |
| 1996-01-10 | 732 | 732 | 715 | 715 | 2,000 | 715 |
| 1996-01-09 | 769 | 769 | 731 | 731 | 9,000 | 731 |
| 1996-01-08 | 740 | 784 | 740 | 780 | 40,000 | 780 |
| 1996-01-05 | 734 | 740 | 710 | 740 | 14,000 | 740 |
| 1996-01-04 | 749 | 749 | 739 | 740 | 7,000 | 740 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-09-28]1株→0.5株 [1994-07-26]1株→1.1株
