9625 (株)セレスポ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 419 | 420 | 410 | 416 | 66,000 | 416 |
| 2004-12-29 | 436 | 449 | 406 | 413 | 134,000 | 413 |
| 2004-12-28 | 398 | 456 | 398 | 435 | 254,000 | 435 |
| 2004-12-27 | 479 | 500 | 430 | 435 | 277,000 | 435 |
| 2004-12-24 | 455 | 514 | 445 | 458 | 728,000 | 458 |
| 2004-12-22 | 404 | 462 | 379 | 440 | 725,000 | 440 |
| 2004-12-21 | 429 | 448 | 388 | 390 | 642,000 | 390 |
| 2004-12-20 | 489 | 500 | 420 | 430 | 455,000 | 430 |
| 2004-12-17 | 544 | 570 | 486 | 492 | 651,000 | 492 |
| 2004-12-16 | 500 | 511 | 461 | 509 | 499,000 | 509 |
| 2004-12-15 | 620 | 621 | 520 | 527 | 623,000 | 527 |
| 2004-12-14 | 779 | 800 | 640 | 665 | 1,029,000 | 665 |
| 2004-12-13 | 679 | 740 | 640 | 735 | 918,000 | 735 |
| 2004-12-10 | 614 | 710 | 535 | 615 | 1,671,000 | 615 |
| 2004-12-09 | 1,000 | 1,140 | 550 | 555 | 2,184,000 | 555 |
| 2004-12-08 | 630 | 850 | 630 | 846 | 1,753,000 | 846 |
| 2004-12-07 | 481 | 590 | 481 | 580 | 1,263,000 | 580 |
| 2004-12-06 | 386 | 475 | 386 | 450 | 995,000 | 450 |
| 2004-12-03 | 316 | 383 | 316 | 372 | 448,000 | 372 |
| 2004-12-02 | 310 | 311 | 305 | 308 | 44,000 | 308 |
| 2004-12-01 | 323 | 324 | 305 | 310 | 98,000 | 310 |
| 2004-11-30 | 334 | 335 | 320 | 328 | 116,000 | 328 |
| 2004-11-29 | 315 | 335 | 307 | 334 | 323,000 | 334 |
| 2004-11-26 | 279 | 301 | 279 | 301 | 151,000 | 301 |
| 2004-11-25 | 280 | 282 | 278 | 279 | 9,000 | 279 |
| 2004-11-24 | 273 | 287 | 273 | 275 | 28,000 | 275 |
| 2004-11-22 | 275 | 275 | 267 | 268 | 23,000 | 268 |
| 2004-11-19 | 273 | 285 | 260 | 283 | 41,000 | 283 |
| 2004-11-18 | 277 | 279 | 272 | 273 | 70,000 | 273 |
| 2004-11-17 | 283 | 285 | 265 | 273 | 48,000 | 273 |
| 2004-11-16 | 298 | 320 | 284 | 284 | 403,000 | 284 |
| 2004-11-15 | 270 | 284 | 258 | 277 | 170,000 | 277 |
| 2004-11-12 | 240 | 271 | 240 | 258 | 125,000 | 258 |
| 2004-11-11 | 239 | 245 | 237 | 237 | 10,000 | 237 |
| 2004-11-10 | 233 | 236 | 230 | 236 | 14,000 | 236 |
| 2004-11-09 | 234 | 235 | 233 | 233 | 9,000 | 233 |
| 2004-11-08 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-11-05 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2004-11-04 | 237 | 240 | 236 | 237 | 23,000 | 237 |
| 2004-11-02 | 232 | 254 | 232 | 236 | 51,000 | 236 |
| 2004-11-01 | 230 | 233 | 225 | 232 | 28,000 | 232 |
| 2004-10-29 | 223 | 225 | 222 | 225 | 9,000 | 225 |
| 2004-10-28 | 227 | 227 | 225 | 225 | 2,000 | 225 |
| 2004-10-27 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2004-10-26 | 220 | 223 | 220 | 223 | 4,000 | 223 |
| 2004-10-25 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2004-10-21 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2004-10-20 | 225 | 225 | 223 | 223 | 9,000 | 223 |
| 2004-10-18 | 221 | 223 | 221 | 223 | 3,000 | 223 |
| 2004-10-15 | 220 | 222 | 220 | 222 | 24,000 | 222 |
| 2004-10-14 | 229 | 229 | 226 | 226 | 5,000 | 226 |
| 2004-10-13 | 232 | 232 | 227 | 232 | 6,000 | 232 |
| 2004-10-12 | 234 | 234 | 230 | 230 | 2,000 | 230 |
| 2004-10-08 | 237 | 237 | 233 | 233 | 8,000 | 233 |
| 2004-10-07 | 234 | 240 | 233 | 237 | 8,000 | 237 |
| 2004-10-06 | 235 | 235 | 233 | 233 | 3,000 | 233 |
| 2004-10-05 | 238 | 240 | 237 | 239 | 4,000 | 239 |
| 2004-10-04 | 232 | 235 | 232 | 235 | 23,000 | 235 |
| 2004-10-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-09-30 | 222 | 228 | 222 | 228 | 10,000 | 228 |
| 2004-09-29 | 227 | 227 | 222 | 223 | 4,000 | 223 |
| 2004-09-28 | 222 | 222 | 221 | 222 | 6,000 | 222 |
| 2004-09-27 | 221 | 222 | 221 | 222 | 10,000 | 222 |
| 2004-09-24 | 235 | 235 | 221 | 221 | 10,000 | 221 |
| 2004-09-22 | 237 | 240 | 221 | 238 | 26,000 | 238 |
| 2004-09-21 | 230 | 238 | 230 | 238 | 22,000 | 238 |
| 2004-09-17 | 230 | 240 | 230 | 240 | 16,000 | 240 |
| 2004-09-16 | 245 | 245 | 235 | 235 | 16,000 | 235 |
| 2004-09-15 | 250 | 250 | 240 | 248 | 7,000 | 248 |
| 2004-09-14 | 235 | 240 | 235 | 239 | 5,000 | 239 |
| 2004-09-13 | 230 | 236 | 230 | 236 | 13,000 | 236 |
| 2004-09-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-09-09 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-09-08 | 230 | 230 | 226 | 226 | 8,000 | 226 |
| 2004-09-07 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-09-06 | 232 | 232 | 226 | 226 | 5,000 | 226 |
| 2004-09-03 | 236 | 240 | 233 | 235 | 33,000 | 235 |
| 2004-09-02 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2004-09-01 | 235 | 236 | 235 | 235 | 7,000 | 235 |
| 2004-08-31 | 235 | 236 | 232 | 235 | 7,000 | 235 |
| 2004-08-30 | 235 | 235 | 232 | 235 | 8,000 | 235 |
| 2004-08-27 | 230 | 232 | 230 | 232 | 2,000 | 232 |
| 2004-08-26 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2004-08-25 | 220 | 230 | 220 | 229 | 8,000 | 229 |
| 2004-08-24 | 224 | 225 | 219 | 220 | 30,000 | 220 |
| 2004-08-23 | 233 | 233 | 224 | 225 | 25,000 | 225 |
| 2004-08-19 | 230 | 233 | 230 | 230 | 17,000 | 230 |
| 2004-08-17 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2004-08-16 | 221 | 230 | 218 | 230 | 12,000 | 230 |
| 2004-08-13 | 235 | 236 | 232 | 232 | 6,000 | 232 |
| 2004-08-12 | 235 | 237 | 235 | 237 | 11,000 | 237 |
| 2004-08-11 | 229 | 236 | 229 | 236 | 21,000 | 236 |
| 2004-08-10 | 227 | 228 | 226 | 227 | 10,000 | 227 |
| 2004-08-09 | 225 | 227 | 223 | 227 | 36,000 | 227 |
| 2004-08-06 | 235 | 235 | 230 | 230 | 6,000 | 230 |
| 2004-08-05 | 234 | 235 | 233 | 235 | 8,000 | 235 |
| 2004-08-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-08-02 | 235 | 235 | 232 | 232 | 6,000 | 232 |
| 2004-07-30 | 227 | 234 | 227 | 234 | 14,000 | 234 |
| 2004-07-29 | 235 | 235 | 218 | 225 | 16,000 | 225 |
| 2004-07-28 | 230 | 240 | 225 | 239 | 23,000 | 239 |
| 2004-07-27 | 250 | 250 | 220 | 225 | 31,000 | 225 |
| 2004-07-26 | 250 | 252 | 250 | 250 | 5,000 | 250 |
| 2004-07-23 | 250 | 260 | 250 | 252 | 7,000 | 252 |
| 2004-07-22 | 270 | 270 | 260 | 260 | 9,000 | 260 |
| 2004-07-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-07-20 | 274 | 274 | 268 | 270 | 4,000 | 270 |
| 2004-07-16 | 267 | 275 | 263 | 275 | 8,000 | 275 |
| 2004-07-15 | 287 | 288 | 265 | 265 | 27,000 | 265 |
| 2004-07-14 | 272 | 272 | 260 | 260 | 9,000 | 260 |
| 2004-07-13 | 275 | 275 | 260 | 274 | 13,000 | 274 |
| 2004-07-12 | 260 | 277 | 259 | 275 | 23,000 | 275 |
| 2004-07-09 | 260 | 266 | 257 | 265 | 11,000 | 265 |
| 2004-07-08 | 251 | 270 | 251 | 265 | 21,000 | 265 |
| 2004-07-07 | 250 | 251 | 249 | 250 | 11,000 | 250 |
| 2004-07-06 | 256 | 258 | 251 | 254 | 26,000 | 254 |
| 2004-07-05 | 275 | 275 | 259 | 260 | 8,000 | 260 |
| 2004-07-02 | 284 | 284 | 280 | 280 | 4,000 | 280 |
| 2004-07-01 | 310 | 311 | 280 | 285 | 50,000 | 285 |
| 2004-06-30 | 300 | 311 | 299 | 310 | 41,000 | 310 |
| 2004-06-29 | 295 | 296 | 293 | 295 | 27,000 | 295 |
| 2004-06-28 | 299 | 300 | 294 | 295 | 28,000 | 295 |
| 2004-06-25 | 297 | 299 | 285 | 298 | 84,000 | 298 |
| 2004-06-24 | 265 | 296 | 265 | 295 | 53,000 | 295 |
| 2004-06-23 | 245 | 265 | 245 | 265 | 15,000 | 265 |
| 2004-06-22 | 261 | 262 | 245 | 245 | 8,000 | 245 |
| 2004-06-21 | 268 | 268 | 260 | 262 | 6,000 | 262 |
| 2004-06-18 | 284 | 285 | 268 | 268 | 20,000 | 268 |
| 2004-06-17 | 288 | 299 | 284 | 285 | 75,000 | 285 |
| 2004-06-16 | 251 | 285 | 250 | 284 | 51,000 | 284 |
| 2004-06-15 | 248 | 251 | 248 | 250 | 16,000 | 250 |
| 2004-06-14 | 230 | 240 | 230 | 240 | 12,000 | 240 |
| 2004-06-11 | 220 | 224 | 220 | 224 | 6,000 | 224 |
| 2004-06-09 | 215 | 224 | 215 | 224 | 9,000 | 224 |
| 2004-06-08 | 222 | 223 | 213 | 215 | 6,000 | 215 |
| 2004-06-03 | 230 | 230 | 225 | 225 | 7,000 | 225 |
| 2004-06-02 | 233 | 233 | 230 | 230 | 3,000 | 230 |
| 2004-06-01 | 230 | 230 | 226 | 230 | 5,000 | 230 |
| 2004-05-31 | 224 | 230 | 224 | 230 | 3,000 | 230 |
| 2004-05-28 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2004-05-27 | 225 | 226 | 209 | 223 | 11,000 | 223 |
| 2004-05-26 | 230 | 235 | 220 | 230 | 7,000 | 230 |
| 2004-05-25 | 225 | 235 | 220 | 225 | 8,000 | 225 |
| 2004-05-24 | 244 | 245 | 240 | 240 | 7,000 | 240 |
| 2004-05-21 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2004-05-20 | 250 | 250 | 240 | 240 | 8,000 | 240 |
| 2004-05-19 | 230 | 255 | 230 | 255 | 16,000 | 255 |
| 2004-05-18 | 215 | 250 | 199 | 220 | 24,000 | 220 |
| 2004-05-17 | 255 | 255 | 185 | 199 | 35,000 | 199 |
| 2004-05-14 | 255 | 256 | 250 | 250 | 8,000 | 250 |
| 2004-05-13 | 246 | 247 | 245 | 247 | 7,000 | 247 |
| 2004-05-12 | 223 | 240 | 223 | 240 | 20,000 | 240 |
| 2004-05-11 | 225 | 235 | 215 | 220 | 25,000 | 220 |
| 2004-05-10 | 280 | 281 | 228 | 231 | 52,000 | 231 |
| 2004-05-07 | 267 | 281 | 265 | 281 | 34,000 | 281 |
| 2004-05-06 | 279 | 293 | 270 | 270 | 43,000 | 270 |
| 2004-04-30 | 259 | 280 | 259 | 280 | 40,000 | 280 |
| 2004-04-28 | 250 | 265 | 250 | 260 | 39,000 | 260 |
| 2004-04-27 | 274 | 275 | 227 | 240 | 117,000 | 240 |
| 2004-04-26 | 284 | 300 | 270 | 270 | 166,000 | 270 |
| 2004-04-23 | 247 | 319 | 247 | 285 | 391,000 | 285 |
| 2004-04-22 | 207 | 260 | 206 | 245 | 292,000 | 245 |
| 2004-04-21 | 207 | 208 | 201 | 207 | 7,000 | 207 |
| 2004-04-20 | 205 | 211 | 205 | 207 | 8,000 | 207 |
| 2004-04-19 | 201 | 210 | 200 | 205 | 36,000 | 205 |
| 2004-04-16 | 198 | 199 | 196 | 199 | 4,000 | 199 |
| 2004-04-15 | 197 | 202 | 196 | 201 | 46,000 | 201 |
| 2004-04-14 | 196 | 201 | 195 | 197 | 14,000 | 197 |
| 2004-04-13 | 193 | 196 | 193 | 195 | 13,000 | 195 |
| 2004-04-12 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2004-04-09 | 195 | 198 | 188 | 188 | 48,000 | 188 |
| 2004-04-08 | 197 | 198 | 194 | 195 | 27,000 | 195 |
| 2004-04-07 | 194 | 200 | 194 | 197 | 19,000 | 197 |
| 2004-04-06 | 197 | 198 | 194 | 195 | 10,000 | 195 |
| 2004-04-05 | 190 | 191 | 189 | 190 | 16,000 | 190 |
| 2004-04-02 | 189 | 191 | 188 | 190 | 16,000 | 190 |
| 2004-04-01 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2004-03-31 | 190 | 191 | 186 | 186 | 9,000 | 186 |
| 2004-03-30 | 189 | 192 | 186 | 186 | 11,000 | 186 |
| 2004-03-29 | 206 | 207 | 189 | 189 | 19,000 | 189 |
| 2004-03-26 | 215 | 216 | 208 | 208 | 7,000 | 208 |
| 2004-03-25 | 221 | 221 | 217 | 221 | 11,000 | 221 |
| 2004-03-24 | 206 | 215 | 206 | 215 | 38,000 | 215 |
| 2004-03-23 | 207 | 207 | 203 | 204 | 11,000 | 204 |
| 2004-03-22 | 206 | 208 | 200 | 207 | 22,000 | 207 |
| 2004-03-19 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 2004-03-18 | 201 | 210 | 201 | 205 | 19,000 | 205 |
| 2004-03-17 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 2004-03-16 | 201 | 201 | 200 | 200 | 13,000 | 200 |
| 2004-03-15 | 201 | 201 | 195 | 200 | 8,000 | 200 |
| 2004-03-12 | 194 | 195 | 194 | 195 | 6,000 | 195 |
| 2004-03-11 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2004-03-10 | 200 | 200 | 195 | 195 | 9,000 | 195 |
| 2004-03-09 | 196 | 200 | 196 | 197 | 24,000 | 197 |
| 2004-03-08 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2004-03-05 | 194 | 194 | 191 | 192 | 19,000 | 192 |
| 2004-03-04 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2004-03-03 | 191 | 192 | 191 | 192 | 8,000 | 192 |
| 2004-03-02 | 195 | 195 | 193 | 194 | 11,000 | 194 |
| 2004-03-01 | 194 | 198 | 191 | 197 | 18,000 | 197 |
| 2004-02-27 | 195 | 196 | 195 | 195 | 7,000 | 195 |
| 2004-02-26 | 190 | 196 | 190 | 196 | 16,000 | 196 |
| 2004-02-25 | 195 | 195 | 194 | 194 | 11,000 | 194 |
| 2004-02-24 | 195 | 195 | 193 | 193 | 21,000 | 193 |
| 2004-02-23 | 189 | 198 | 189 | 193 | 56,000 | 193 |
| 2004-02-20 | 190 | 190 | 189 | 190 | 6,000 | 190 |
| 2004-02-19 | 186 | 187 | 186 | 187 | 4,000 | 187 |
| 2004-02-18 | 185 | 195 | 185 | 188 | 6,000 | 188 |
| 2004-02-17 | 184 | 185 | 184 | 185 | 6,000 | 185 |
| 2004-02-16 | 200 | 200 | 185 | 185 | 8,000 | 185 |
| 2004-02-13 | 181 | 185 | 180 | 185 | 8,000 | 185 |
| 2004-02-12 | 181 | 181 | 180 | 180 | 7,000 | 180 |
| 2004-02-10 | 186 | 186 | 180 | 180 | 12,000 | 180 |
| 2004-02-09 | 178 | 180 | 177 | 178 | 13,000 | 178 |
| 2004-02-06 | 174 | 176 | 174 | 176 | 12,000 | 176 |
| 2004-02-05 | 175 | 178 | 175 | 177 | 26,000 | 177 |
| 2004-02-04 | 181 | 181 | 175 | 175 | 16,000 | 175 |
| 2004-02-03 | 193 | 193 | 179 | 179 | 11,000 | 179 |
| 2004-02-02 | 195 | 196 | 193 | 195 | 13,000 | 195 |
| 2004-01-30 | 196 | 197 | 196 | 197 | 9,000 | 197 |
| 2004-01-29 | 196 | 197 | 196 | 197 | 4,000 | 197 |
| 2004-01-28 | 199 | 200 | 195 | 199 | 12,000 | 199 |
| 2004-01-27 | 209 | 210 | 200 | 200 | 34,000 | 200 |
| 2004-01-26 | 227 | 229 | 195 | 220 | 46,000 | 220 |
| 2004-01-23 | 230 | 231 | 222 | 227 | 57,000 | 227 |
| 2004-01-22 | 227 | 253 | 222 | 227 | 171,000 | 227 |
| 2004-01-21 | 215 | 224 | 215 | 224 | 88,000 | 224 |
| 2004-01-20 | 194 | 210 | 194 | 209 | 96,000 | 209 |
| 2004-01-19 | 187 | 193 | 186 | 193 | 68,000 | 193 |
| 2004-01-16 | 180 | 190 | 179 | 186 | 50,000 | 186 |
| 2004-01-15 | 175 | 181 | 174 | 177 | 31,000 | 177 |
| 2004-01-14 | 175 | 176 | 175 | 176 | 3,000 | 176 |
| 2004-01-13 | 180 | 190 | 174 | 178 | 71,000 | 178 |
| 2004-01-09 | 172 | 178 | 172 | 175 | 38,000 | 175 |
| 2004-01-08 | 169 | 172 | 169 | 172 | 27,000 | 172 |
| 2004-01-07 | 170 | 170 | 170 | 170 | 11,000 | 170 |
| 2004-01-06 | 177 | 177 | 167 | 170 | 23,000 | 170 |
| 2004-01-05 | 168 | 180 | 168 | 175 | 53,000 | 175 |
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
