3696 (株)セレスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,037	1,039	1,005	1,022	47,500	1,022
2014-12-29	1,061	1,070	1,035	1,048	34,500	1,048
2014-12-26	1,039	1,069	1,034	1,061	49,200	1,061
2014-12-25	2,089	2,090	2,043	2,061	55,900	1,030.50
2014-12-24	2,247	2,247	2,072	2,074	98,700	1,037
2014-12-22	2,125	2,268	2,087	2,200	89,000	1,100
2014-12-19	2,080	2,180	2,071	2,093	49,000	1,046.50
2014-12-18	2,100	2,110	2,064	2,067	20,600	1,033.50
2014-12-17	2,062	2,199	2,059	2,068	56,500	1,034
2014-12-16	2,158	2,167	2,060	2,069	34,000	1,034.50
2014-12-15	2,059	2,233	2,059	2,150	62,700	1,075
2014-12-12	2,078	2,078	2,041	2,058	22,100	1,029
2014-12-11	2,035	2,077	2,011	2,077	33,100	1,038.50
2014-12-10	2,080	2,117	2,052	2,085	55,800	1,042.50
2014-12-09	2,187	2,197	2,130	2,130	62,100	1,065
2014-12-08	2,240	2,255	2,202	2,219	46,400	1,109.50
2014-12-05	2,290	2,298	2,200	2,218	67,500	1,109
2014-12-04	2,390	2,410	2,271	2,286	256,000	1,143
2014-12-03	2,300	2,300	2,150	2,178	133,300	1,089
2014-12-02	2,387	2,388	2,280	2,315	73,500	1,157.50
2014-12-01	2,400	2,400	2,355	2,362	30,500	1,181
2014-11-28	2,371	2,400	2,356	2,400	43,100	1,200
2014-11-27	2,390	2,408	2,353	2,355	52,900	1,177.50
2014-11-26	2,512	2,520	2,420	2,430	91,400	1,215
2014-11-25	2,470	2,496	2,421	2,495	93,100	1,247.50
2014-11-21	2,492	2,492	2,360	2,420	123,500	1,210
2014-11-20	2,535	2,541	2,401	2,442	179,300	1,221
2014-11-19	2,884	2,884	2,520	2,570	1,286,600	1,285
2014-11-18	2,380	2,396	2,335	2,384	75,300	1,192
2014-11-17	2,360	2,436	2,305	2,310	94,300	1,155
2014-11-14	2,560	2,560	2,300	2,310	120,500	1,155
2014-11-13	2,495	2,670	2,396	2,460	340,000	1,230
2014-11-12	2,706	2,750	2,521	2,545	443,200	1,272.50
2014-11-11	2,370	2,643	2,288	2,556	794,700	1,278
2014-11-10	2,275	2,410	2,263	2,348	265,200	1,174
2014-11-07	2,233	2,238	2,170	2,175	84,200	1,087.50
2014-11-06	2,313	2,345	2,207	2,218	226,300	1,109
2014-11-05	2,350	2,388	2,266	2,292	302,600	1,146
2014-11-04	2,218	2,290	2,117	2,250	267,300	1,125
2014-10-31	2,340	2,374	2,202	2,230	407,100	1,115
2014-10-30	2,565	2,830	2,450	2,490	2,082,100	1,245
2014-10-29	2,450	2,489	2,285	2,415	578,500	1,207.50
2014-10-28	2,200	2,475	2,180	2,416	1,088,100	1,208
2014-10-27	2,385	2,400	2,125	2,175	428,300	1,087.50
2014-10-24	2,470	2,620	2,330	2,383	794,500	1,191.50
2014-10-23	2,799	2,801	2,370	2,441	1,540,700	1,220.50
2014-10-22	2,890	3,390	2,638	2,706	4,942,700	1,353

分割・併合履歴： [2014-12-26]1株→2株

3696 (株)セレス の時系列データ [2014年度]

3696 (株)セレスの時系列データ [2014年度]