3663 (株)セルシスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	610	645	610	636	250,100	159
2014-12-29	583	615	582	610	240,400	152.50
2014-12-26	560	584	558	580	149,400	145
2014-12-25	542	574	542	564	187,000	141
2014-12-24	537	559	536	547	136,500	136.75
2014-12-22	555	560	528	545	239,500	136.25
2014-12-19	570	570	540	552	99,800	138
2014-12-18	555	585	544	555	153,100	138.75
2014-12-17	542	568	533	533	125,300	133.25
2014-12-16	570	570	545	558	164,800	139.50
2014-12-15	627	629	580	588	228,800	147
2014-12-12	633	656	633	640	88,500	160
2014-12-11	630	650	624	637	97,900	159.25
2014-12-10	610	650	607	648	101,900	162
2014-12-09	625	639	615	618	62,200	154.50
2014-12-08	645	662	630	630	72,500	157.50
2014-12-05	626	645	617	644	69,700	161
2014-12-04	664	664	629	629	143,400	157.25
2014-12-03	662	685	641	654	206,200	163.50
2014-12-02	640	670	640	668	127,900	167
2014-12-01	648	660	632	650	156,100	162.50
2014-11-28	688	698	632	638	355,900	159.50
2014-11-27	715	736	672	688	605,300	172
2014-11-26	650	709	644	706	607,400	176.50
2014-11-25	644	678	615	654	420,400	163.50
2014-11-21	579	641	570	640	421,200	160
2014-11-20	619	626	576	577	465,500	144.25
2014-11-19	647	667	617	626	1,999,700	156.50
2014-11-18	549	576	533	567	134,900	141.75
2014-11-17	550	558	527	533	61,300	133.25
2014-11-14	569	576	535	546	155,600	136.50
2014-11-13	563	603	543	577	173,100	144.25
2014-11-12	603	612	561	566	185,200	141.50
2014-11-11	605	642	590	600	222,300	150
2014-11-10	611	663	590	610	616,200	152.50
2014-11-07	631	631	631	631	108,400	157.75
2014-11-06	528	559	511	531	106,900	132.75
2014-11-05	488	530	488	528	86,300	132
2014-11-04	500	500	471	494	153,000	123.50
2014-10-31	513	517	498	517	82,400	129.25
2014-10-30	512	526	500	506	75,000	126.50
2014-10-29	521	533	510	522	57,300	130.50
2014-10-28	512	528	505	524	73,700	131
2014-10-27	535	540	521	521	90,800	130.25
2014-10-24	567	582	544	545	102,900	136.25
2014-10-23	554	578	538	570	120,800	142.50
2014-10-22	560	603	558	563	168,700	140.75
2014-10-21	530	625	520	560	486,100	140
2014-10-20	520	549	520	537	79,000	134.25
2014-10-17	515	526	490	500	92,300	125
2014-10-16	511	524	503	506	156,200	126.50
2014-10-15	547	565	531	547	166,200	136.75
2014-10-14	542	542	510	517	176,300	129.25
2014-10-10	535	563	523	550	286,300	137.50
2014-10-09	606	637	567	575	225,900	143.75
2014-10-08	599	615	572	606	185,900	151.50
2014-10-07	650	670	611	612	297,300	153
2014-10-06	663	694	648	660	199,500	165
2014-10-03	645	659	624	659	288,500	164.75
2014-10-02	644	683	622	622	424,300	155.50
2014-10-01	704	710	652	652	510,200	163
2014-09-30	760	783	677	702	732,200	175.50
2014-09-29	850	858	775	788	571,500	197
2014-09-26	790	872	760	835	1,191,200	208.75
2014-09-25	719	813	710	768	1,249,500	192
2014-09-24	665	736	664	713	745,900	178.25
2014-09-22	670	690	633	675	260,700	168.75
2014-09-19	641	684	635	641	237,000	160.25
2014-09-18	690	726	651	652	948,000	163
2014-09-17	605	705	600	651	1,208,100	162.75
2014-09-16	611	621	595	605	276,300	151.25
2014-09-12	645	667	625	637	465,300	159.25
2014-09-11	621	622	590	605	193,300	151.25
2014-09-10	593	669	592	626	475,200	156.50
2014-09-09	611	617	582	585	207,400	146.25
2014-09-08	608	647	600	611	369,500	152.75
2014-09-05	678	738	630	638	1,754,700	159.50
2014-09-04	664	689	632	638	622,800	159.50
2014-09-03	586	685	572	685	1,789,700	171.25
2014-09-02	567	588	556	585	193,400	146.25
2014-09-01	538	611	530	559	360,700	139.75
2014-08-29	542	560	526	531	403,900	132.75
2014-08-28	645	650	570	570	503,200	142.50
2014-08-27	609	719	600	639	2,243,200	159.75
2014-08-26	619	619	570	619	935,000	154.75
2014-08-25	439	519	437	519	321,700	129.75
2014-08-22	453	453	437	439	13,900	109.75
2014-08-21	445	458	445	450	22,000	112.50
2014-08-20	459	461	441	452	21,700	113
2014-08-19	467	468	441	458	44,800	114.50
2014-08-18	426	477	426	467	168,300	116.75
2014-08-15	419	430	413	423	23,800	105.75
2014-08-14	413	422	410	415	23,300	103.75
2014-08-13	430	430	412	416	15,600	104
2014-08-12	434	434	425	430	19,100	107.50
2014-08-11	405	445	405	440	52,500	110
2014-08-08	400	424	395	404	49,600	101
2014-08-07	393	413	393	413	12,600	103.25
2014-08-06	410	413	396	399	32,900	99.75
2014-08-05	420	423	410	412	26,900	103
2014-08-04	422	428	416	420	16,200	105
2014-08-01	422	428	419	428	38,400	107
2014-07-31	442	448	425	431	45,100	107.75
2014-07-30	446	456	440	442	27,700	110.50
2014-07-29	437	457	437	452	46,000	113
2014-07-28	440	446	435	436	52,900	109
2014-07-25	446	452	445	447	24,700	111.75
2014-07-24	455	457	444	450	35,000	112.50
2014-07-23	458	466	455	455	22,900	113.75
2014-07-22	455	468	455	463	18,600	115.75
2014-07-18	465	467	457	460	23,300	115
2014-07-17	470	475	466	467	23,300	116.75
2014-07-16	469	475	464	465	27,700	116.25
2014-07-15	467	469	462	469	28,500	117.25
2014-07-14	470	470	461	461	18,100	115.25
2014-07-11	470	470	456	462	32,600	115.50
2014-07-10	474	478	463	463	41,400	115.75
2014-07-09	479	482	472	473	66,300	118.25
2014-07-08	496	496	485	486	59,200	121.50
2014-07-07	502	521	491	492	211,400	123
2014-07-04	513	513	501	502	61,200	125.50
2014-07-03	507	514	501	504	58,200	126
2014-07-02	519	530	505	507	100,000	126.75
2014-07-01	515	523	506	509	46,700	127.25
2014-06-30	517	517	500	514	80,500	128.50
2014-06-27	538	545	510	511	230,000	127.75
2014-06-26	486	550	485	521	410,900	130.25
2014-06-25	490	500	486	486	86,600	121.50
2014-06-24	500	510	487	500	130,400	125
2014-06-23	514	528	501	504	96,800	126
2014-06-20	533	540	518	518	125,500	129.50
2014-06-19	516	551	516	540	240,800	135
2014-06-18	511	529	507	515	96,000	128.75
2014-06-17	500	546	500	513	218,400	128.25
2014-06-16	507	537	493	504	205,400	126
2014-06-13	492	496	478	493	96,200	123.25
2014-06-12	490	504	488	497	172,200	124.25
2014-06-11	510	521	500	506	134,400	126.50
2014-06-10	546	569	511	515	296,000	128.75
2014-06-09	515	612	515	551	889,800	137.75
2014-06-06	499	514	474	512	306,000	128
2014-06-05	461	514	459	494	409,200	123.50
2014-06-04	450	470	444	457	157,100	114.25
2014-06-03	470	472	440	454	142,800	113.50
2014-06-02	475	479	456	468	104,700	117
2014-05-30	460	466	442	452	77,800	113
2014-05-29	469	483	454	460	280,000	115
2014-05-28	426	472	422	441	317,300	110.25
2014-05-27	428	436	420	420	104,300	105
2014-05-26	401	432	401	426	249,800	106.50
2014-05-23	392	418	391	400	151,400	100
2014-05-22	388	406	380	400	79,600	100
2014-05-21	375	386	372	386	49,100	96.50
2014-05-20	380	390	372	380	66,700	95
2014-05-19	382	423	379	385	297,000	96.25
2014-05-16	396	402	383	387	104,600	96.75
2014-05-15	394	409	386	405	110,900	101.25
2014-05-14	409	411	396	402	74,300	100.50
2014-05-13	410	416	397	402	142,000	100.50
2014-05-12	439	440	395	398	268,000	99.50
2014-05-09	445	488	430	439	382,000	109.75
2014-05-08	501	517	437	439	1,320,600	109.75
2014-05-07	422	494	407	437	631,300	109.25
2014-05-02	396	458	396	438	325,900	109.50
2014-05-01	395	407	380	399	113,300	99.75
2014-04-30	414	430	394	399	159,600	99.75
2014-04-28	422	425	407	415	250,100	103.75
2014-04-25	470	480	457	462	121,900	115.50
2014-04-24	497	497	473	475	192,600	118.75
2014-04-23	486	529	477	489	566,000	122.25
2014-04-22	487	534	466	470	563,900	117.50
2014-04-21	520	568	504	505	801,900	126.25
2014-04-18	499	519	477	488	784,200	122
2014-04-17	512	617	465	514	1,781,800	128.50
2014-04-16	600	605	493	517	1,034,600	129.25
2014-04-15	645	650	521	542	2,134,800	135.50
2014-04-14	573	575	567	575	426,500	143.75
2014-04-11	495	495	495	495	141,200	123.75
2014-04-10	342	415	342	415	181,000	103.75
2014-04-09	338	345	332	335	52,400	83.75
2014-04-08	341	359	340	345	26,000	86.25
2014-04-07	341	354	341	350	35,800	87.50
2014-04-04	373	376	360	362	61,500	90.50
2014-04-03	386	401	380	385	54,800	96.25
2014-04-02	375	381	372	380	38,700	95
2014-04-01	356	371	351	371	27,800	92.75
2014-03-31	343	356	343	355	24,000	88.75
2014-03-28	327	341	322	341	40,800	85.25
2014-03-27	327	327	317	323	18,500	80.75
2014-03-26	316	325	307	323	38,100	80.75
2014-03-25	321	328	315	319	54,800	79.75
2014-03-24	320	336	319	330	41,100	82.50
2014-03-20	348	355	320	324	113,200	81
2014-03-19	360	365	343	359	24,600	89.75
2014-03-18	344	364	343	352	41,600	88
2014-03-17	355	363	334	340	61,800	85
2014-03-14	373	379	361	362	97,200	90.50
2014-03-13	398	398	380	389	33,300	97.25
2014-03-12	408	411	395	395	51,700	98.75
2014-03-11	414	420	408	410	71,500	102.50
2014-03-10	404	425	403	412	76,800	103
2014-03-07	410	413	394	402	52,400	100.50
2014-03-06	406	410	391	405	69,500	101.25
2014-03-05	383	415	383	395	158,000	98.75
2014-03-04	365	383	365	379	61,700	94.75
2014-03-03	368	386	357	375	81,000	93.75
2014-02-28	392	399	370	379	133,200	94.75
2014-02-27	409	409	390	392	108,800	98
2014-02-26	409	414	404	404	54,100	101
2014-02-25	418	419	407	408	132,500	102
2014-02-24	421	435	411	413	86,700	103.25
2014-02-21	408	430	408	417	51,400	104.25
2014-02-20	413	436	406	413	85,600	103.25
2014-02-19	425	446	420	421	80,100	105.25
2014-02-18	409	463	401	434	152,300	108.50
2014-02-17	420	448	396	409	144,500	102.25
2014-02-14	412	430	402	412	128,600	103
2014-02-13	435	439	410	412	161,700	103
2014-02-12	453	465	440	445	218,600	111.25
2014-02-10	424	499	423	470	228,400	117.50
2014-02-07	455	470	425	431	256,500	107.75
2014-02-06	401	442	386	415	297,400	103.75
2014-02-05	423	434	361	398	617,100	99.50
2014-02-04	407	432	407	407	1,079,000	101.75
2014-02-03	507	507	507	507	14,200	126.75
2014-01-31	624	636	592	607	64,200	151.75
2014-01-30	630	630	610	611	69,400	152.75
2014-01-29	640	674	637	647	57,000	161.75
2014-01-28	652	655	616	625	52,200	156.25
2014-01-27	658	665	631	632	86,000	158
2014-01-24	687	700	670	680	81,200	170
2014-01-23	711	728	701	702	56,800	175.50
2014-01-22	720	730	700	720	64,500	180
2014-01-21	718	760	703	727	131,800	181.75
2014-01-20	709	728	700	703	59,300	175.75
2014-01-17	700	705	681	705	72,700	176.25
2014-01-16	721	733	704	708	79,100	177
2014-01-15	735	748	713	721	105,600	180.25
2014-01-14	721	790	717	731	186,200	182.75
2014-01-10	785	788	733	741	178,400	185.25
2014-01-09	828	857	770	770	854,200	192.50
2014-01-08	713	858	713	858	846,600	214.50
2014-01-07	683	713	680	708	110,500	177
2014-01-06	684	695	673	683	58,900	170.75

分割・併合履歴： [2021-06-29]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10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

3663 (株)セルシス の時系列データ [2014年度]

3663 (株)セルシスの時系列データ [2014年度]