9625 (株)セレスポの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-27	128	128	122	125	14,000	125
2011-12-26	126	130	126	130	22,000	130
2011-12-22	129	130	120	126	18,000	126
2011-12-21	114	114	114	114	1,000	114
2011-12-15	124	124	117	117	6,000	117
2011-12-14	121	121	120	120	5,000	120
2011-12-13	120	120	120	120	8,000	120
2011-12-12	115	115	115	115	4,000	115
2011-12-09	114	114	110	110	2,000	110
2011-12-08	116	116	115	115	2,000	115
2011-12-06	111	111	111	111	1,000	111
2011-12-05	106	111	106	111	6,000	111
2011-12-02	106	110	106	110	4,000	110
2011-12-01	106	106	106	106	1,000	106
2011-11-30	107	110	107	110	4,000	110
2011-11-29	109	109	109	109	1,000	109
2011-11-24	110	110	110	110	1,000	110
2011-11-22	105	105	105	105	3,000	105
2011-11-21	105	106	105	106	4,000	106
2011-11-18	106	107	106	107	2,000	107
2011-11-17	114	114	114	114	1,000	114
2011-11-16	115	115	115	115	1,000	115
2011-11-15	110	110	110	110	4,000	110
2011-11-14	109	110	109	110	4,000	110
2011-11-11	105	105	105	105	2,000	105
2011-11-10	105	105	105	105	2,000	105
2011-11-09	105	105	105	105	3,000	105
2011-11-02	105	106	105	106	2,000	106
2011-11-01	106	106	106	106	1,000	106
2011-10-28	104	104	104	104	2,000	104
2011-10-27	106	106	106	106	1,000	106
2011-10-25	108	108	108	108	1,000	108
2011-10-21	107	107	107	107	1,000	107
2011-10-18	107	107	107	107	1,000	107
2011-10-17	113	115	113	115	7,000	115
2011-10-14	105	109	105	108	4,000	108
2011-10-13	106	106	105	105	2,000	105
2011-10-07	105	105	104	104	5,000	104
2011-10-06	113	113	113	113	1,000	113
2011-10-04	108	108	108	108	1,000	108
2011-10-03	108	108	108	108	1,000	108
2011-09-29	109	109	103	103	2,000	103
2011-09-28	106	106	106	106	1,000	106
2011-09-27	106	106	106	106	1,000	106
2011-09-26	101	101	101	101	1,000	101
2011-09-22	102	103	101	103	4,000	103
2011-09-21	107	107	107	107	1,000	107
2011-09-16	107	110	107	110	4,000	110
2011-09-15	109	111	109	111	6,000	111
2011-09-14	110	111	110	111	3,000	111
2011-09-13	110	110	109	110	3,000	110
2011-09-12	108	112	108	112	2,000	112
2011-09-09	108	108	105	108	4,000	108
2011-09-08	104	106	104	106	3,000	106
2011-09-07	107	107	104	104	6,000	104
2011-09-06	105	105	105	105	2,000	105
2011-09-02	105	105	103	103	9,000	103
2011-08-31	107	107	106	107	6,000	107
2011-08-30	106	107	106	107	8,000	107
2011-08-23	111	111	111	111	1,000	111
2011-08-22	114	114	102	107	10,000	107
2011-08-19	108	114	108	114	4,000	114
2011-08-15	115	115	109	113	9,000	113
2011-08-12	104	118	104	118	23,000	118
2011-08-11	103	103	101	101	4,000	101
2011-08-10	102	104	102	104	5,000	104
2011-08-09	104	104	104	104	2,000	104
2011-08-08	106	106	106	106	1,000	106
2011-07-15	116	116	116	116	16,000	116
2011-07-14	111	112	111	112	5,000	112
2011-07-13	108	110	108	110	10,000	110
2011-07-12	108	108	108	108	1,000	108
2011-07-11	108	108	108	108	2,000	108
2011-07-01	110	110	110	110	2,000	110
2011-06-24	111	111	111	111	1,000	111
2011-06-23	111	111	111	111	1,000	111
2011-06-20	107	107	107	107	1,000	107
2011-06-15	107	107	107	107	4,000	107
2011-06-14	105	106	105	106	5,000	106
2011-06-13	105	105	105	105	2,000	105
2011-06-10	105	105	105	105	2,000	105
2011-06-08	103	105	103	105	2,000	105
2011-06-07	103	103	103	103	1,000	103
2011-06-06	106	106	106	106	1,000	106
2011-06-01	107	107	106	106	2,000	106
2011-05-31	109	109	107	107	10,000	107
2011-05-30	110	110	106	107	15,000	107
2011-05-27	110	110	110	110	5,000	110
2011-05-26	111	111	110	110	7,000	110
2011-05-25	114	114	114	114	1,000	114
2011-05-20	114	114	113	113	2,000	113
2011-05-17	118	118	116	116	7,000	116
2011-05-16	129	129	128	128	7,000	128
2011-05-13	119	121	119	121	2,000	121
2011-05-12	119	119	119	119	1,000	119
2011-05-10	119	119	119	119	1,000	119
2011-05-06	116	117	116	117	3,000	117
2011-05-02	116	116	116	116	1,000	116
2011-04-28	113	114	113	114	6,000	114
2011-04-27	112	112	112	112	3,000	112
2011-04-26	114	114	114	114	2,000	114
2011-04-22	113	113	112	112	2,000	112
2011-04-20	112	112	112	112	1,000	112
2011-04-19	111	112	111	112	6,000	112
2011-04-18	112	112	110	111	88,000	111
2011-04-15	114	117	114	117	9,000	117
2011-04-14	112	113	111	111	7,000	111
2011-04-13	116	116	111	111	17,000	111
2011-04-12	115	115	115	115	10,000	115
2011-04-08	123	123	119	120	6,000	120
2011-04-07	123	123	123	123	1,000	123
2011-04-06	123	123	123	123	1,000	123
2011-04-05	125	125	123	123	4,000	123
2011-04-04	128	128	128	128	1,000	128
2011-03-31	125	129	125	129	3,000	129
2011-03-29	117	117	117	117	1,000	117
2011-03-28	124	128	124	128	3,000	128
2011-03-24	122	122	122	122	2,000	122
2011-03-18	112	122	112	122	7,000	122
2011-03-17	111	111	111	111	8,000	111
2011-03-15	134	134	115	115	8,000	115
2011-03-14	115	115	106	115	8,000	115
2011-03-09	136	136	136	136	2,000	136
2011-03-07	138	139	138	139	2,000	139
2011-03-03	136	136	136	136	1,000	136
2011-03-01	135	135	135	135	3,000	135
2011-02-25	135	135	135	135	1,000	135
2011-02-23	136	136	135	135	3,000	135
2011-02-18	137	138	137	138	8,000	138
2011-02-17	136	136	134	134	3,000	134
2011-02-16	133	134	133	133	13,000	133
2011-02-15	139	139	139	139	3,000	139
2011-02-14	137	137	137	137	1,000	137
2011-02-09	132	132	132	132	2,000	132
2011-02-08	135	135	135	135	1,000	135
2011-02-04	136	136	136	136	1,000	136
2011-02-03	135	135	135	135	1,000	135
2011-02-01	139	139	139	139	1,000	139
2011-01-28	137	137	136	136	2,000	136
2011-01-27	136	136	136	136	1,000	136
2011-01-19	135	135	135	135	8,000	135
2011-01-17	138	138	136	136	5,000	136
2011-01-14	135	135	133	133	7,000	133
2011-01-13	136	136	136	136	1,000	136
2011-01-11	132	132	132	132	1,000	132
2011-01-07	131	131	127	130	4,000	130
2011-01-05	127	127	127	127	8,000	127
2011-01-04	126	126	126	126	2,000	126

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

2024年06月
日	月	火	水	木	金	土
« 05月31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

9625 (株)セレスポ の時系列データ [2011年度]

9625 (株)セレスポの時系列データ [2011年度]