3663 (株)セルシスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,724	1,785	1,724	1,756	106,800	439
2016-12-29	1,765	1,787	1,726	1,735	159,600	433.75
2016-12-28	1,739	1,898	1,739	1,805	232,400	451.25
2016-12-27	1,722	1,732	1,714	1,717	177,100	429.25
2016-12-26	1,711	1,745	1,704	1,722	123,400	430.50
2016-12-22	1,721	1,786	1,721	1,724	142,200	431
2016-12-21	1,780	1,831	1,745	1,747	205,600	436.75
2016-12-20	1,764	1,820	1,741	1,778	371,000	444.50
2016-12-19	1,772	1,781	1,700	1,739	483,400	434.75
2016-12-16	1,891	1,909	1,800	1,812	410,000	453
2016-12-15	1,987	1,995	1,861	1,893	322,800	473.25
2016-12-14	2,020	2,078	1,982	1,991	403,500	497.75
2016-12-13	1,854	2,030	1,852	2,010	917,800	502.50
2016-12-12	1,804	1,935	1,757	1,876	1,608,500	469
2016-12-09	1,844	1,844	1,844	1,844	66,200	461
2016-12-08	2,359	2,359	2,300	2,344	156,700	586
2016-12-07	2,339	2,394	2,321	2,336	198,700	584
2016-12-06	2,354	2,377	2,330	2,330	219,800	582.50
2016-12-05	2,356	2,400	2,330	2,350	261,100	587.50
2016-12-02	2,352	2,384	2,345	2,354	234,700	588.50
2016-12-01	2,456	2,458	2,367	2,374	355,300	593.50
2016-11-30	2,380	2,480	2,335	2,406	706,700	601.50
2016-11-29	2,415	2,415	2,332	2,340	401,100	585
2016-11-28	2,390	2,450	2,361	2,402	468,100	600.50
2016-11-25	2,351	2,496	2,325	2,411	787,200	602.75
2016-11-24	2,436	2,476	2,362	2,363	496,600	590.75
2016-11-22	2,310	2,419	2,284	2,411	468,100	602.75
2016-11-21	2,319	2,378	2,230	2,330	650,700	582.50
2016-11-18	2,433	2,447	2,275	2,317	807,600	579.25
2016-11-17	2,384	2,499	2,377	2,405	1,262,100	601.25
2016-11-16	2,445	2,575	2,382	2,384	1,676,900	596
2016-11-15	2,600	2,829	2,352	2,558	6,330,000	639.50
2016-11-14	2,940	3,100	2,810	2,852	2,135,100	713
2016-11-11	3,325	3,555	2,712	2,850	5,356,200	712.50
2016-11-10	3,070	3,360	3,005	3,360	2,052,700	840
2016-11-09	3,005	3,095	2,635	2,860	2,300,600	715
2016-11-08	2,930	2,989	2,836	2,921	1,499,600	730.25
2016-11-07	2,645	2,940	2,600	2,923	1,472,600	730.75
2016-11-04	2,600	2,676	2,530	2,570	668,000	642.50
2016-11-02	2,541	2,630	2,400	2,572	816,200	643
2016-11-01	2,642	2,716	2,535	2,595	814,100	648.75
2016-10-31	2,620	2,769	2,571	2,646	1,831,900	661.50
2016-10-28	2,455	2,619	2,410	2,561	1,954,600	640.25
2016-10-27	2,362	2,474	2,251	2,405	1,615,700	601.25
2016-10-26	2,103	2,575	2,093	2,495	3,332,300	623.75
2016-10-25	2,125	2,140	2,056	2,103	202,000	525.75
2016-10-24	2,238	2,244	2,110	2,125	253,500	531.25
2016-10-21	2,103	2,220	2,103	2,209	222,100	552.25
2016-10-20	2,195	2,210	2,110	2,113	197,700	528.25
2016-10-19	2,200	2,233	2,175	2,180	261,200	545
2016-10-17	2,180	2,196	2,142	2,159	222,400	539.75
2016-10-13	2,070	2,123	2,051	2,070	148,800	517.50
2016-10-12	2,032	2,114	2,029	2,049	114,000	512.25
2016-10-11	2,099	2,110	2,045	2,053	86,000	513.25
2016-10-07	2,056	2,080	2,016	2,072	143,400	518
2016-10-06	2,102	2,128	2,073	2,083	150,900	520.75
2016-10-05	2,195	2,195	2,071	2,120	314,800	530
2016-10-04	2,050	2,240	2,007	2,164	886,600	541
2016-10-03	2,000	2,040	1,946	2,040	386,800	510
2016-09-30	1,895	1,927	1,871	1,881	95,100	470.25
2016-09-29	1,940	1,949	1,895	1,916	115,500	479
2016-09-28	1,894	1,951	1,894	1,927	56,700	481.75
2016-09-27	1,885	1,919	1,858	1,904	89,100	476
2016-09-26	1,977	1,980	1,910	1,911	100,200	477.75
2016-09-23	1,899	1,970	1,896	1,940	130,300	485
2016-09-21	1,872	1,893	1,840	1,878	97,200	469.50
2016-09-20	1,831	1,903	1,830	1,872	131,400	468
2016-09-16	1,851	1,878	1,834	1,850	100,200	462.50
2016-09-15	1,811	1,864	1,808	1,839	147,500	459.75
2016-09-14	1,924	1,930	1,844	1,851	193,400	462.75
2016-09-13	1,989	2,010	1,932	1,947	122,300	486.75
2016-09-12	1,986	2,020	1,932	1,940	190,000	485
2016-09-09	1,994	2,046	1,975	2,040	167,900	510
2016-09-08	2,090	2,128	2,021	2,030	161,700	507.50
2016-09-07	2,052	2,147	2,051	2,111	219,600	527.75
2016-09-06	2,020	2,103	2,015	2,090	196,500	522.50
2016-09-05	2,024	2,047	1,981	2,029	189,900	507.25
2016-09-02	2,020	2,030	1,923	2,026	406,800	506.50
2016-09-01	2,090	2,091	2,023	2,050	211,100	512.50
2016-08-31	2,181	2,210	2,044	2,064	392,400	516
2016-08-30	2,156	2,220	2,111	2,190	326,800	547.50
2016-08-29	2,070	2,194	2,051	2,180	468,000	545
2016-08-26	2,150	2,152	1,970	2,012	593,300	503
2016-08-25	2,229	2,258	2,175	2,180	397,000	545
2016-08-24	2,118	2,228	2,110	2,227	338,800	556.75
2016-08-23	2,120	2,208	2,074	2,119	423,000	529.75
2016-08-22	2,129	2,222	2,085	2,129	943,200	532.25
2016-08-19	1,945	2,111	1,926	2,095	604,000	523.75
2016-08-18	1,900	1,945	1,886	1,918	127,400	479.50
2016-08-17	1,908	1,960	1,878	1,885	159,700	471.25
2016-08-16	1,940	1,977	1,888	1,908	196,000	477
2016-08-15	1,900	1,970	1,890	1,960	200,900	490
2016-08-12	1,852	1,904	1,834	1,904	135,400	476
2016-08-10	1,839	1,900	1,800	1,870	133,200	467.50
2016-08-09	1,770	1,850	1,744	1,850	130,600	462.50
2016-08-08	1,802	1,822	1,754	1,754	150,900	438.50
2016-08-05	1,916	1,938	1,782	1,782	307,000	445.50
2016-08-04	1,991	2,010	1,891	1,901	259,900	475.25
2016-08-03	1,940	2,030	1,915	1,945	679,700	486.25
2016-08-02	1,784	1,985	1,780	1,979	747,800	494.75
2016-08-01	1,850	1,940	1,820	1,824	824,100	456
2016-07-29	1,650	1,761	1,590	1,731	209,500	432.75
2016-07-28	1,681	1,714	1,657	1,657	128,000	414.25
2016-07-27	1,715	1,720	1,688	1,697	108,800	424.25
2016-07-26	1,706	1,727	1,676	1,703	110,500	425.75
2016-07-25	1,669	1,818	1,661	1,714	292,800	428.50
2016-07-22	1,658	1,693	1,643	1,679	116,000	419.75
2016-07-21	1,706	1,730	1,677	1,682	170,600	420.50
2016-07-20	1,739	1,746	1,673	1,693	124,700	423.25
2016-07-19	1,669	1,715	1,650	1,714	173,000	428.50
2016-07-15	1,711	1,735	1,683	1,709	218,200	427.25
2016-07-14	1,788	1,799	1,709	1,747	202,900	436.75
2016-07-13	1,821	1,837	1,753	1,787	208,000	446.75
2016-07-12	1,795	1,830	1,770	1,805	173,700	451.25
2016-07-11	1,770	1,795	1,728	1,760	125,200	440
2016-07-08	1,716	1,750	1,642	1,690	171,300	422.50
2016-07-07	1,814	1,840	1,716	1,716	246,500	429
2016-07-06	1,804	1,861	1,766	1,801	293,500	450.25
2016-07-05	1,841	1,957	1,795	1,896	581,500	474
2016-07-04	1,785	1,849	1,770	1,841	191,400	460.25
2016-07-01	1,768	1,838	1,755	1,793	329,600	448.25
2016-06-30	1,790	1,827	1,721	1,732	352,400	433
2016-06-29	1,712	1,752	1,681	1,720	314,500	430
2016-06-28	1,602	1,710	1,571	1,671	415,400	417.75
2016-06-27	1,606	1,720	1,600	1,640	683,700	410
2016-06-24	1,918	1,983	1,499	1,566	1,308,500	391.50
2016-06-23	1,711	2,140	1,680	1,899	1,859,400	474.75
2016-06-22	1,795	1,833	1,711	1,757	246,700	439.25
2016-06-21	1,700	1,794	1,700	1,755	127,500	438.75
2016-06-20	1,721	1,798	1,675	1,730	292,000	432.50
2016-06-17	1,712	1,785	1,625	1,700	321,600	425
2016-06-16	1,730	1,760	1,555	1,620	385,200	405
2016-06-15	1,715	1,825	1,685	1,767	367,100	441.75
2016-06-14	1,898	1,962	1,712	1,713	546,300	428.25
2016-06-13	2,013	2,047	1,933	1,938	326,800	484.50
2016-06-10	2,120	2,175	2,105	2,111	153,300	527.75
2016-06-09	2,135	2,240	2,095	2,118	455,200	529.50
2016-06-08	2,078	2,279	2,020	2,212	477,700	553
2016-06-07	2,078	2,114	2,050	2,072	173,100	518
2016-06-06	2,002	2,125	1,992	2,081	241,800	520.25
2016-06-03	2,154	2,189	2,058	2,092	295,500	523
2016-06-02	2,270	2,270	2,120	2,154	258,200	538.50
2016-06-01	2,250	2,350	2,212	2,253	391,200	563.25
2016-05-31	2,300	2,322	2,252	2,276	228,800	569
2016-05-30	2,241	2,369	2,229	2,303	356,700	575.75
2016-05-27	2,380	2,440	2,240	2,298	665,800	574.50
2016-05-26	2,530	2,549	2,360	2,421	768,800	605.25
2016-05-25	2,430	2,548	2,391	2,525	860,900	631.25
2016-05-24	2,420	2,450	2,353	2,415	332,200	603.75
2016-05-23	2,390	2,444	2,305	2,410	482,900	602.50
2016-05-20	2,302	2,464	2,286	2,460	970,400	615
2016-05-19	2,275	2,320	2,158	2,280	452,400	570
2016-05-18	2,438	2,448	2,100	2,206	1,025,900	551.50
2016-05-17	2,286	2,430	2,272	2,388	695,000	597
2016-05-16	2,279	2,510	2,229	2,287	2,544,100	571.75
2016-05-13	2,137	2,315	2,116	2,230	978,200	557.50
2016-05-12	2,057	2,500	2,046	2,167	2,966,000	541.75
2016-05-11	2,030	2,135	2,009	2,078	306,900	519.50
2016-05-10	2,100	2,130	2,005	2,035	232,200	508.75
2016-05-09	2,080	2,160	2,033	2,110	352,200	527.50
2016-05-06	2,089	2,115	2,000	2,080	523,100	520
2016-05-02	2,070	2,121	1,975	2,042	1,183,400	510.50
2016-04-28	1,880	1,900	1,800	1,823	193,400	455.75
2016-04-27	1,879	1,927	1,810	1,880	253,200	470
2016-04-26	2,018	2,018	1,802	1,859	775,200	464.75
2016-04-25	2,156	2,270	2,075	2,090	1,378,700	522.50
2016-04-22	1,940	2,023	1,855	1,994	421,800	498.50
2016-04-21	2,000	2,021	1,918	1,940	443,200	485
2016-04-20	1,846	1,984	1,805	1,918	597,600	479.50
2016-04-19	1,745	1,820	1,745	1,794	226,100	448.50
2016-04-18	1,801	1,805	1,720	1,720	257,400	430
2016-04-15	1,787	1,885	1,774	1,841	225,200	460.25
2016-04-14	1,843	1,860	1,802	1,806	168,600	451.50
2016-04-13	1,802	1,829	1,780	1,814	143,600	453.50
2016-04-12	1,879	1,885	1,793	1,814	397,600	453.50
2016-04-11	1,775	1,930	1,772	1,917	896,300	479.25
2016-04-08	1,632	1,750	1,622	1,726	244,900	431.50
2016-04-07	1,704	1,765	1,671	1,705	276,600	426.25
2016-04-06	1,681	1,716	1,649	1,682	279,300	420.50
2016-04-05	1,839	1,856	1,630	1,675	599,400	418.75
2016-04-04	1,864	1,928	1,848	1,865	231,500	466.25
2016-04-01	1,985	1,998	1,895	1,915	433,500	478.75
2016-03-31	2,000	2,072	1,999	2,025	207,800	506.25
2016-03-30	2,100	2,106	2,027	2,042	198,200	510.50
2016-03-29	1,991	2,089	1,988	2,070	332,800	517.50
2016-03-28	2,011	2,023	1,948	1,998	365,300	499.50
2016-03-25	2,041	2,082	2,015	2,020	274,400	505
2016-03-24	2,020	2,115	2,008	2,076	367,000	519
2016-03-23	2,090	2,120	2,006	2,008	367,600	502
2016-03-22	1,990	2,039	1,987	2,009	347,400	502.25
2016-03-18	2,121	2,140	2,030	2,046	517,200	511.50
2016-03-17	2,125	2,285	2,115	2,162	1,058,600	540.50
2016-03-16	2,168	2,190	2,112	2,113	367,600	528.25
2016-03-15	2,107	2,215	2,085	2,178	720,700	544.50
2016-03-14	2,187	2,216	2,130	2,142	336,900	535.50
2016-03-11	2,150	2,209	2,118	2,137	416,900	534.25
2016-03-10	2,230	2,285	2,180	2,203	648,200	550.75
2016-03-09	2,070	2,237	2,046	2,230	1,004,500	557.50
2016-03-08	2,145	2,165	2,025	2,088	734,400	522
2016-03-07	2,344	2,346	2,191	2,194	765,800	548.50
2016-03-04	2,200	2,253	2,175	2,205	752,100	551.25
2016-03-03	2,340	2,479	2,234	2,289	1,560,200	572.25
2016-03-02	2,397	2,520	2,327	2,370	3,217,300	592.50
2016-03-01	2,230	2,420	2,142	2,397	3,883,900	599.25
2016-02-29	2,050	2,175	2,001	2,134	1,633,100	533.50
2016-02-26	1,950	2,208	1,857	1,950	2,804,200	487.50
2016-02-25	1,987	2,033	1,882	1,910	950,700	477.50
2016-02-24	1,976	2,198	1,972	2,000	1,585,300	500
2016-02-23	2,263	2,270	1,980	2,019	1,539,100	504.75
2016-02-22	2,210	2,348	2,167	2,253	1,273,200	563.25
2016-02-19	2,310	2,479	2,241	2,299	2,053,800	574.75
2016-02-18	2,283	2,538	2,180	2,435	3,140,900	608.75
2016-02-17	1,958	2,270	1,807	2,270	2,684,400	567.50
2016-02-16	1,978	2,058	1,869	1,990	2,826,000	497.50
2016-02-15	1,658	1,658	1,658	1,658	44,700	414.50
2016-02-12	1,400	1,500	1,358	1,358	585,100	339.50
2016-02-10	1,582	1,648	1,430	1,563	855,900	390.75
2016-02-09	1,585	1,624	1,480	1,502	559,200	375.50
2016-02-08	1,653	1,794	1,575	1,686	1,060,500	421.50
2016-02-05	1,549	1,951	1,413	1,773	861,500	443.25
2016-02-04	1,750	1,790	1,501	1,551	445,100	387.75
2016-02-03	1,750	1,798	1,690	1,763	315,700	440.75
2016-02-02	1,780	1,915	1,758	1,815	700,900	453.75
2016-02-01	1,750	1,820	1,700	1,710	434,700	427.50
2016-01-29	1,865	1,870	1,660	1,756	554,500	439
2016-01-28	1,840	1,932	1,801	1,873	413,900	468.25
2016-01-27	1,951	1,993	1,780	1,887	598,300	471.75
2016-01-26	1,899	1,987	1,818	1,864	850,000	466
2016-01-25	1,787	2,070	1,733	1,980	1,291,700	495
2016-01-22	1,839	1,884	1,658	1,723	796,900	430.75
2016-01-21	1,778	1,950	1,588	1,639	1,656,700	409.75
2016-01-20	2,173	2,285	1,708	1,708	1,539,000	427
2016-01-19	1,768	2,208	1,692	2,208	1,292,700	552
2016-01-18	1,650	1,854	1,582	1,808	733,000	452
2016-01-15	2,101	2,185	1,800	1,850	541,500	462.50
2016-01-14	2,102	2,157	1,968	2,100	580,300	525
2016-01-13	2,483	2,485	2,181	2,190	418,500	547.50
2016-01-12	2,500	2,620	2,150	2,310	1,071,500	577.50
2016-01-08	2,182	2,539	2,105	2,500	1,142,400	625
2016-01-07	2,181	2,404	2,145	2,211	876,500	552.75
2016-01-06	2,399	2,578	2,214	2,250	1,082,400	562.50
2016-01-05	2,760	2,820	2,381	2,501	1,403,800	625.25
2016-01-04	2,808	2,995	2,763	2,860	1,675,100	715

分割・併合履歴： [2021-06-29]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3663 (株)セルシス の時系列データ [2016年度]

3663 (株)セルシスの時系列データ [2016年度]