3663 (株)セルシスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,487	2,600	2,418	2,527	396,000	631.75
2020-12-29	2,528	2,569	2,448	2,477	419,700	619.25
2020-12-28	2,366	2,608	2,310	2,524	722,300	631
2020-12-25	2,283	2,380	2,244	2,366	379,100	591.50
2020-12-24	2,222	2,411	2,192	2,306	665,900	576.50
2020-12-23	2,105	2,178	2,090	2,163	248,100	540.75
2020-12-22	2,180	2,191	2,050	2,075	393,600	518.75
2020-12-21	2,236	2,284	2,161	2,215	190,000	553.75
2020-12-18	2,245	2,309	2,210	2,227	218,200	556.75
2020-12-17	2,158	2,270	2,158	2,217	246,000	554.25
2020-12-16	2,218	2,243	2,144	2,160	267,800	540
2020-12-15	2,207	2,235	2,135	2,178	230,100	544.50
2020-12-14	2,161	2,209	2,108	2,165	198,900	541.25
2020-12-11	2,054	2,185	2,029	2,161	374,400	540.25
2020-12-10	2,060	2,091	2,005	2,012	187,200	503
2020-12-09	2,100	2,130	2,056	2,098	183,000	524.50
2020-12-08	2,001	2,134	2,001	2,126	249,100	531.50
2020-12-07	2,161	2,184	1,975	2,005	440,100	501.25
2020-12-04	2,149	2,167	2,032	2,129	426,600	532.25
2020-12-03	2,285	2,329	2,142	2,145	501,300	536.25
2020-12-02	2,249	2,323	2,170	2,312	383,600	578
2020-12-01	2,196	2,316	2,150	2,223	569,200	555.75
2020-11-30	2,130	2,195	2,110	2,124	318,200	531
2020-11-27	2,023	2,110	2,023	2,081	262,700	520.25
2020-11-26	2,081	2,130	2,026	2,044	222,300	511
2020-11-25	2,092	2,124	2,016	2,031	381,600	507.75
2020-11-24	2,170	2,190	2,087	2,098	374,200	524.50
2020-11-20	2,135	2,178	2,064	2,152	333,500	538
2020-11-19	2,239	2,254	2,106	2,146	579,700	536.50
2020-11-18	2,154	2,276	2,111	2,262	489,300	565.50
2020-11-17	2,200	2,260	2,004	2,106	872,600	526.50
2020-11-16	2,236	2,375	2,203	2,240	716,200	560
2020-11-13	2,325	2,358	2,131	2,173	1,185,400	543.25
2020-11-12	2,310	2,478	2,289	2,370	1,455,400	592.50
2020-11-11	1,940	2,380	1,865	2,360	1,445,900	590
2020-11-10	2,190	2,190	1,877	1,980	2,037,800	495
2020-11-09	2,096	2,096	2,096	2,096	81,800	524
2020-11-06	1,670	1,733	1,637	1,696	687,700	424
2020-11-05	1,695	1,706	1,607	1,649	497,200	412.25
2020-11-04	1,645	1,746	1,600	1,677	928,200	419.25
2020-11-02	1,611	1,654	1,560	1,588	428,400	397
2020-10-30	1,644	1,647	1,538	1,572	530,100	393
2020-10-29	1,575	1,659	1,560	1,645	298,800	411.25
2020-10-28	1,601	1,658	1,587	1,615	247,600	403.75
2020-10-27	1,574	1,679	1,553	1,620	533,700	405
2020-10-26	1,704	1,715	1,597	1,614	644,100	403.50
2020-10-23	1,761	1,786	1,627	1,720	915,300	430
2020-10-22	1,998	1,998	1,716	1,775	1,447,100	443.75
2020-10-21	2,102	2,104	1,988	2,006	411,200	501.50
2020-10-20	2,121	2,191	2,103	2,138	295,900	534.50
2020-10-19	2,112	2,112	1,988	2,060	345,300	515
2020-10-16	2,160	2,172	2,034	2,111	344,600	527.75
2020-10-15	2,231	2,260	2,121	2,173	483,600	543.25
2020-10-14	2,009	2,289	1,986	2,275	807,400	568.75
2020-10-13	1,995	2,030	1,963	1,994	304,300	498.50
2020-10-12	1,944	1,983	1,895	1,983	310,600	495.75
2020-10-09	1,889	1,929	1,857	1,904	301,800	476
2020-10-08	2,024	2,024	1,890	1,899	439,200	474.75
2020-10-07	2,040	2,075	2,001	2,001	258,900	500.25
2020-10-06	2,048	2,131	2,044	2,071	311,400	517.75
2020-10-05	2,027	2,031	1,977	2,031	383,700	507.75
2020-10-02	2,069	2,093	1,951	1,977	458,300	494.25
2020-09-30	2,069	2,088	1,990	2,029	426,800	507.25
2020-09-29	1,990	2,139	1,955	2,071	423,200	517.75
2020-09-28	2,103	2,118	1,905	1,980	594,800	495
2020-09-25	1,997	2,074	1,976	2,053	506,400	513.25
2020-09-24	1,937	2,032	1,883	1,966	977,000	491.50
2020-09-23	1,825	1,938	1,802	1,921	554,200	480.25
2020-09-18	1,690	1,850	1,684	1,850	763,800	462.50
2020-09-17	1,626	1,683	1,596	1,682	287,800	420.50
2020-09-16	1,649	1,678	1,621	1,647	318,900	411.75
2020-09-15	1,571	1,615	1,533	1,611	286,300	402.75
2020-09-14	1,538	1,554	1,488	1,549	249,900	387.25
2020-09-11	1,464	1,506	1,438	1,496	278,900	374
2020-09-10	1,544	1,572	1,483	1,494	422,100	373.50
2020-09-09	1,485	1,536	1,460	1,514	367,900	378.50
2020-09-08	1,540	1,573	1,490	1,525	351,100	381.25
2020-09-07	1,657	1,679	1,500	1,517	696,500	379.25
2020-09-04	1,591	1,702	1,583	1,671	479,400	417.75
2020-09-03	1,703	1,738	1,657	1,671	436,800	417.75
2020-09-02	1,730	1,788	1,640	1,682	620,100	420.50
2020-09-01	1,696	1,732	1,673	1,704	444,900	426
2020-08-31	1,630	1,735	1,602	1,713	607,800	428.25
2020-08-28	1,673	1,707	1,500	1,536	827,000	384
2020-08-27	1,658	1,725	1,609	1,669	607,600	417.25
2020-08-26	1,624	1,674	1,588	1,645	467,400	411.25
2020-08-25	1,608	1,756	1,601	1,649	717,900	412.25
2020-08-24	1,688	1,703	1,577	1,626	692,500	406.50
2020-08-21	1,540	1,709	1,537	1,700	912,700	425
2020-08-20	1,514	1,526	1,422	1,519	456,800	379.75
2020-08-19	1,444	1,530	1,435	1,516	716,200	379
2020-08-18	1,456	1,536	1,428	1,474	1,032,900	368.50
2020-08-17	1,374	1,492	1,340	1,441	1,536,600	360.25
2020-08-14	1,292	1,395	1,242	1,395	1,988,300	348.75
2020-08-13	1,179	1,366	1,135	1,208	3,922,800	302
2020-08-12	1,115	1,115	1,115	1,115	106,600	278.75
2020-08-11	965	965	965	965	20,300	241.25
2020-08-07	818	826	795	815	113,300	203.75
2020-08-06	800	840	799	819	150,100	204.75
2020-08-05	784	805	773	801	43,500	200.25
2020-08-04	786	797	778	784	19,800	196
2020-08-03	751	782	744	774	61,500	193.50
2020-07-31	792	792	745	756	74,800	189
2020-07-30	800	823	790	792	65,800	198
2020-07-29	802	803	784	801	43,700	200.25
2020-07-28	815	816	795	800	54,800	200
2020-07-27	794	829	790	819	74,700	204.75
2020-07-22	794	808	785	800	37,600	200
2020-07-21	809	809	782	805	62,800	201.25
2020-07-20	792	806	781	801	49,200	200.25
2020-07-17	808	822	786	790	79,700	197.50
2020-07-16	842	843	805	815	163,300	203.75
2020-07-15	797	873	782	850	387,500	212.50
2020-07-14	800	802	778	787	44,200	196.75
2020-07-13	789	812	789	811	36,400	202.75
2020-07-10	807	809	776	786	60,200	196.50
2020-07-09	819	832	808	817	41,400	204.25
2020-07-08	810	825	795	818	64,800	204.50
2020-07-07	785	814	780	814	83,200	203.50
2020-07-06	800	809	787	795	46,500	198.75
2020-07-03	748	795	748	789	102,000	197.25
2020-07-02	777	782	728	741	131,700	185.25
2020-07-01	828	828	776	776	91,600	194
2020-06-30	817	844	805	825	151,000	206.25
2020-06-29	830	875	792	807	215,500	201.75
2020-06-26	801	829	796	828	169,300	207
2020-06-25	780	798	769	798	96,100	199.50
2020-06-24	788	803	778	795	121,300	198.75
2020-06-23	783	806	762	774	245,500	193.50
2020-06-22	714	739	707	733	96,600	183.25
2020-06-19	715	717	701	716	46,900	179
2020-06-18	700	703	686	703	30,000	175.75
2020-06-17	707	710	689	700	45,900	175
2020-06-16	680	725	680	707	107,500	176.75
2020-06-15	685	690	660	665	92,900	166.25
2020-06-12	672	700	654	691	116,300	172.75
2020-06-11	739	739	716	722	62,900	180.50
2020-06-10	735	758	732	740	59,600	185
2020-06-09	741	741	718	740	49,700	185
2020-06-08	746	755	727	732	67,600	183
2020-06-05	737	752	722	742	66,000	185.50
2020-06-04	739	784	731	742	266,200	185.50
2020-06-03	726	748	715	726	139,400	181.50
2020-06-02	724	739	713	713	46,700	178.25
2020-06-01	730	746	717	720	85,200	180
2020-05-29	735	740	717	730	75,400	182.50
2020-05-28	703	773	703	743	281,100	185.75
2020-05-27	650	730	647	710	304,400	177.50
2020-05-26	659	662	643	652	84,300	163
2020-05-25	656	668	631	659	84,300	164.75
2020-05-22	650	668	634	640	101,100	160
2020-05-21	616	658	605	650	134,100	162.50
2020-05-20	569	612	564	612	111,500	153
2020-05-19	578	578	554	564	59,800	141
2020-05-18	570	570	555	568	62,600	142
2020-05-15	552	557	532	547	49,900	136.75
2020-05-14	558	581	539	542	80,300	135.50
2020-05-13	553	572	552	561	50,300	140.25
2020-05-12	575	589	563	573	68,700	143.25
2020-05-11	562	585	555	575	162,100	143.75
2020-05-08	540	547	521	537	72,700	134.25
2020-05-07	504	532	504	532	67,700	133
2020-05-01	512	512	490	499	75,700	124.75
2020-04-30	512	518	504	512	71,000	128
2020-04-28	502	509	495	509	66,100	127.25
2020-04-27	500	507	492	502	50,000	125.50
2020-04-24	495	501	487	491	24,800	122.75
2020-04-23	489	511	489	498	40,600	124.50
2020-04-22	490	494	475	488	47,600	122
2020-04-21	515	521	486	494	71,500	123.50
2020-04-20	518	529	511	523	42,100	130.75
2020-04-17	514	526	510	518	45,900	129.50
2020-04-16	503	513	493	511	31,300	127.75
2020-04-15	516	516	497	504	38,400	126
2020-04-14	494	515	489	506	46,800	126.50
2020-04-13	473	498	463	486	65,200	121.50
2020-04-10	491	494	462	475	62,000	118.75
2020-04-09	472	488	470	483	49,000	120.75
2020-04-08	475	481	445	476	66,700	119
2020-04-07	473	481	452	467	72,100	116.75
2020-04-06	422	462	422	457	96,800	114.25
2020-04-03	446	456	423	430	75,700	107.50
2020-04-02	440	456	437	446	61,600	111.50
2020-04-01	455	468	440	447	103,800	111.75
2020-03-31	464	486	455	463	144,000	115.75
2020-03-30	457	468	450	463	80,900	115.75
2020-03-27	483	487	453	468	76,900	117
2020-03-26	475	492	455	460	80,200	115
2020-03-25	489	489	456	476	115,500	119
2020-03-24	429	449	425	445	126,700	111.25
2020-03-23	395	427	391	405	136,100	101.25
2020-03-19	443	445	395	403	299,900	100.75
2020-03-18	466	482	427	432	196,300	108
2020-03-17	434	477	434	458	159,900	114.50
2020-03-16	454	497	454	455	225,700	113.75
2020-03-13	474	490	423	462	374,800	115.50
2020-03-12	514	540	483	490	264,200	122.50
2020-03-11	570	576	529	530	117,700	132.50
2020-03-10	532	577	510	571	291,000	142.75
2020-03-09	582	590	546	550	305,200	137.50
2020-03-06	653	658	613	618	211,500	154.50
2020-03-05	648	675	638	667	276,300	166.75
2020-03-04	649	657	627	628	130,800	157
2020-03-03	676	681	651	669	243,300	167.25
2020-03-02	601	660	600	637	136,800	159.25
2020-02-28	638	650	605	609	279,200	152.25
2020-02-27	720	730	673	679	169,500	169.75
2020-02-26	740	756	711	723	141,700	180.75
2020-02-25	735	773	721	755	222,700	188.75
2020-02-21	746	790	746	780	164,800	195
2020-02-20	744	800	741	761	250,000	190.25
2020-02-19	687	792	687	774	480,000	193.50
2020-02-18	677	700	661	694	114,800	173.50
2020-02-17	687	690	650	667	253,800	166.75
2020-02-14	750	755	684	686	407,700	171.50
2020-02-13	779	793	756	764	246,400	191
2020-02-12	720	734	712	734	45,000	183.50
2020-02-10	710	725	698	719	60,900	179.75
2020-02-07	720	725	706	716	93,300	179
2020-02-06	728	738	723	727	79,500	181.75
2020-02-05	728	734	720	727	30,200	181.75
2020-02-04	719	730	706	723	86,800	180.75
2020-02-03	710	719	698	715	150,200	178.75
2020-01-31	706	721	700	719	96,400	179.75
2020-01-30	734	745	697	712	127,100	178
2020-01-29	740	746	726	729	67,100	182.25
2020-01-28	719	744	716	739	96,100	184.75
2020-01-27	734	741	717	720	136,700	180
2020-01-24	765	766	743	752	105,600	188
2020-01-23	764	780	758	768	72,100	192
2020-01-22	771	777	763	770	78,600	192.50
2020-01-21	795	805	775	775	82,500	193.75
2020-01-20	774	796	768	791	98,800	197.75
2020-01-17	790	792	769	778	76,200	194.50
2020-01-16	806	810	779	789	135,200	197.25
2020-01-15	790	819	790	809	134,500	202.25
2020-01-14	781	787	769	780	80,400	195
2020-01-10	767	785	767	772	122,100	193
2020-01-09	735	774	733	767	124,000	191.75
2020-01-08	742	743	715	726	224,900	181.50
2020-01-07	736	754	732	741	185,400	185.25
2020-01-06	725	741	714	724	91,500	181

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 [2020年度]

3663 (株)セルシスの時系列データ [2020年度]