9625 (株)セレスポの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	157	157	157	157	2,000	157
2012-12-26	153	156	153	156	5,000	156
2012-12-25	152	153	152	153	7,000	153
2012-12-21	154	154	151	152	9,000	152
2012-12-20	151	153	151	153	7,000	153
2012-12-19	150	153	150	150	15,000	150
2012-12-18	150	154	149	154	11,000	154
2012-12-17	151	153	151	153	8,000	153
2012-12-14	150	151	150	150	6,000	150
2012-12-13	147	149	147	149	6,000	149
2012-12-12	144	147	144	147	7,000	147
2012-12-10	142	143	142	143	4,000	143
2012-12-07	142	142	142	142	1,000	142
2012-12-06	142	142	141	141	4,000	141
2012-12-05	142	142	142	142	1,000	142
2012-12-03	145	145	143	143	7,000	143
2012-11-30	142	142	142	142	1,000	142
2012-11-29	141	143	141	141	8,000	141
2012-11-28	139	140	139	140	6,000	140
2012-11-27	136	136	136	136	7,000	136
2012-11-26	137	137	137	137	5,000	137
2012-11-22	136	136	133	135	7,000	135
2012-11-21	134	136	134	136	2,000	136
2012-11-19	134	135	134	135	3,000	135
2012-11-16	130	132	130	132	10,000	132
2012-11-15	135	138	131	131	12,000	131
2012-11-14	132	132	130	130	5,000	130
2012-11-13	137	137	135	135	10,000	135
2012-11-12	131	135	131	135	8,000	135
2012-11-09	130	130	130	130	1,000	130
2012-11-07	130	131	130	131	3,000	131
2012-11-05	130	130	130	130	1,000	130
2012-11-01	127	127	127	127	1,000	127
2012-10-30	128	129	128	129	2,000	129
2012-10-29	129	129	129	129	1,000	129
2012-10-25	127	127	127	127	4,000	127
2012-10-24	126	126	126	126	3,000	126
2012-10-23	126	126	126	126	4,000	126
2012-10-19	125	126	125	126	2,000	126
2012-10-17	125	125	125	125	1,000	125
2012-10-15	127	127	127	127	4,000	127
2012-10-12	128	128	128	128	2,000	128
2012-10-11	127	127	127	127	1,000	127
2012-10-09	124	124	124	124	5,000	124
2012-10-05	125	125	125	125	2,000	125
2012-10-04	125	125	125	125	1,000	125
2012-10-03	126	126	125	125	3,000	125
2012-10-02	126	126	126	126	1,000	126
2012-10-01	126	126	126	126	1,000	126
2012-09-28	129	129	129	129	1,000	129
2012-09-27	129	129	129	129	2,000	129
2012-09-21	128	128	128	128	2,000	128
2012-09-19	128	131	128	131	6,000	131
2012-09-18	130	130	130	130	6,000	130
2012-09-14	127	129	127	129	6,000	129
2012-09-13	125	125	125	125	1,000	125
2012-09-12	125	125	125	125	2,000	125
2012-09-11	125	125	124	125	5,000	125
2012-09-07	123	125	123	125	2,000	125
2012-09-06	123	123	123	123	1,000	123
2012-09-05	126	126	124	124	7,000	124
2012-09-04	127	127	126	126	2,000	126
2012-09-03	127	127	127	127	2,000	127
2012-08-31	127	127	127	127	2,000	127
2012-08-30	128	128	128	128	2,000	128
2012-08-29	128	128	128	128	1,000	128
2012-08-28	128	128	128	128	1,000	128
2012-08-27	128	128	128	128	1,000	128
2012-08-24	128	128	128	128	1,000	128
2012-08-23	128	128	128	128	1,000	128
2012-08-21	130	130	130	130	1,000	130
2012-08-20	129	133	129	133	3,000	133
2012-08-17	129	129	129	129	3,000	129
2012-08-16	130	131	128	128	3,000	128
2012-08-15	132	132	130	130	6,000	130
2012-08-14	131	137	131	137	4,000	137
2012-08-13	130	131	130	131	3,000	131
2012-08-10	130	131	130	131	3,000	131
2012-08-08	130	130	130	130	1,000	130
2012-08-07	128	128	128	128	1,000	128
2012-08-06	128	128	128	128	1,000	128
2012-08-03	130	130	128	128	3,000	128
2012-08-02	130	130	130	130	1,000	130
2012-08-01	132	132	132	132	2,000	132
2012-07-31	131	132	131	132	11,000	132
2012-07-30	134	136	134	136	2,000	136
2012-07-25	133	138	133	138	2,000	138
2012-07-23	140	140	140	140	1,000	140
2012-07-20	140	140	140	140	1,000	140
2012-07-19	140	140	140	140	2,000	140
2012-07-18	146	146	146	146	2,000	146
2012-07-17	144	146	144	146	23,000	146
2012-07-13	133	139	133	139	6,000	139
2012-07-12	134	136	134	136	6,000	136
2012-07-11	133	134	129	134	4,000	134
2012-07-10	131	131	131	131	1,000	131
2012-07-09	130	131	128	129	6,000	129
2012-07-06	131	131	131	131	2,000	131
2012-07-05	131	131	131	131	1,000	131
2012-07-04	131	132	131	131	4,000	131
2012-07-03	131	131	128	128	4,000	128
2012-07-02	131	131	131	131	4,000	131
2012-06-29	132	132	132	132	1,000	132
2012-06-28	132	132	131	131	5,000	131
2012-06-27	130	134	130	134	4,000	134
2012-06-26	129	131	129	131	3,000	131
2012-06-25	126	131	126	131	2,000	131
2012-06-22	126	126	126	126	1,000	126
2012-06-21	128	128	128	128	1,000	128
2012-06-20	127	127	127	127	1,000	127
2012-06-19	126	126	126	126	3,000	126
2012-06-18	123	123	123	123	1,000	123
2012-06-15	128	128	128	128	3,000	128
2012-06-14	128	130	128	130	3,000	130
2012-06-13	127	130	127	130	3,000	130
2012-06-12	121	126	121	126	2,000	126
2012-06-11	125	125	125	125	1,000	125
2012-06-07	124	124	124	124	1,000	124
2012-06-01	121	121	121	121	3,000	121
2012-05-31	125	125	125	125	1,000	125
2012-05-28	128	128	128	128	1,000	128
2012-05-23	123	123	123	123	2,000	123
2012-05-22	125	127	124	127	10,000	127
2012-05-21	129	129	129	129	1,000	129
2012-05-18	128	128	128	128	2,000	128
2012-05-16	137	138	131	132	11,000	132
2012-05-15	147	150	145	150	7,000	150
2012-05-14	148	149	148	149	3,000	149
2012-05-10	147	148	147	148	5,000	148
2012-05-09	145	145	145	145	1,000	145
2012-05-08	147	147	147	147	1,000	147
2012-05-02	145	145	142	142	2,000	142
2012-05-01	148	148	148	148	1,000	148
2012-04-26	147	147	147	147	1,000	147
2012-04-24	144	144	144	144	1,000	144
2012-04-20	144	144	144	144	1,000	144
2012-04-19	144	144	144	144	1,000	144
2012-04-16	146	146	143	144	7,000	144
2012-04-13	148	150	148	150	2,000	150
2012-04-12	143	143	143	143	1,000	143
2012-04-11	145	145	142	143	3,000	143
2012-04-10	145	146	145	146	2,000	146
2012-04-09	143	143	142	142	4,000	142
2012-04-06	150	150	145	150	5,000	150
2012-04-04	156	156	156	156	1,000	156
2012-04-03	165	165	156	156	8,000	156
2012-04-02	167	167	160	160	7,000	160
2012-03-26	168	173	168	173	7,000	173
2012-03-23	171	173	171	173	5,000	173
2012-03-22	168	170	168	170	3,000	170
2012-03-21	170	170	170	170	4,000	170
2012-03-19	175	175	172	172	10,000	172
2012-03-15	175	176	174	176	9,000	176
2012-03-14	177	178	177	178	6,000	178
2012-03-13	177	177	174	175	15,000	175
2012-03-12	178	178	174	177	8,000	177
2012-03-09	178	179	174	174	6,000	174
2012-03-08	170	175	168	173	6,000	173
2012-03-07	172	178	172	175	8,000	175
2012-03-06	165	172	165	172	4,000	172
2012-03-05	171	171	169	170	6,000	170
2012-03-02	164	164	163	163	2,000	163
2012-03-01	167	167	162	162	4,000	162
2012-02-29	165	165	165	165	17,000	165
2012-02-28	159	164	159	163	12,000	163
2012-02-27	155	160	155	160	10,000	160
2012-02-24	156	156	156	156	1,000	156
2012-02-23	155	156	155	156	2,000	156
2012-02-22	156	158	156	158	8,000	158
2012-02-21	160	160	157	158	22,000	158
2012-02-20	165	169	162	165	20,000	165
2012-02-17	162	164	155	164	33,000	164
2012-02-16	156	161	156	161	11,000	161
2012-02-15	157	159	155	155	35,000	155
2012-02-14	149	155	149	152	23,000	152
2012-02-13	147	160	146	147	43,000	147
2012-02-08	137	137	137	137	5,000	137
2012-02-07	137	137	137	137	3,000	137
2012-02-06	137	137	137	137	1,000	137
2012-02-03	137	142	137	137	12,000	137
2012-02-02	133	140	133	140	4,000	140
2012-01-27	138	139	138	138	4,000	138
2012-01-26	135	138	131	136	11,000	136
2012-01-25	130	138	130	138	4,000	138
2012-01-23	131	131	131	131	1,000	131
2012-01-18	129	129	129	129	2,000	129
2012-01-16	139	139	139	139	3,000	139
2012-01-13	127	129	127	129	2,000	129
2012-01-12	123	123	123	123	5,000	123
2012-01-11	125	125	123	123	7,000	123
2012-01-10	125	125	123	123	4,000	123
2012-01-06	124	124	124	124	1,000	124
2012-01-05	124	124	124	124	1,000	124

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 [2012年度]

9625 (株)セレスポの時系列データ [2012年度]