3696 (株)セレス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,214 | 1,374 | 1,200 | 1,330 | 1,473,400 | 1,330 |
| 2015-12-29 | 1,205 | 1,268 | 1,171 | 1,223 | 702,000 | 1,223 |
| 2015-12-28 | 1,147 | 1,287 | 1,120 | 1,230 | 1,225,700 | 1,230 |
| 2015-12-25 | 1,143 | 1,225 | 1,122 | 1,133 | 794,500 | 1,133 |
| 2015-12-24 | 1,252 | 1,287 | 1,153 | 1,166 | 1,462,000 | 1,166 |
| 2015-12-22 | 1,670 | 1,670 | 1,275 | 1,280 | 3,915,500 | 1,280 |
| 2015-12-21 | 1,540 | 1,588 | 1,253 | 1,370 | 1,781,400 | 1,370 |
| 2015-12-18 | 1,399 | 1,627 | 1,361 | 1,580 | 2,937,900 | 1,580 |
| 2015-12-17 | 1,260 | 1,420 | 1,216 | 1,379 | 1,842,100 | 1,379 |
| 2015-12-16 | 1,220 | 1,245 | 1,101 | 1,143 | 688,800 | 1,143 |
| 2015-12-15 | 1,298 | 1,349 | 1,161 | 1,174 | 604,300 | 1,174 |
| 2015-12-14 | 1,236 | 1,419 | 1,128 | 1,300 | 1,063,100 | 1,300 |
| 2015-12-11 | 1,248 | 1,315 | 1,188 | 1,206 | 313,600 | 1,206 |
| 2015-12-10 | 1,257 | 1,335 | 1,257 | 1,270 | 229,100 | 1,270 |
| 2015-12-09 | 1,263 | 1,318 | 1,230 | 1,287 | 359,600 | 1,287 |
| 2015-12-08 | 1,385 | 1,415 | 1,278 | 1,296 | 358,800 | 1,296 |
| 2015-12-07 | 1,399 | 1,489 | 1,351 | 1,385 | 836,400 | 1,385 |
| 2015-12-04 | 1,291 | 1,348 | 1,250 | 1,315 | 226,000 | 1,315 |
| 2015-12-03 | 1,288 | 1,340 | 1,263 | 1,287 | 391,100 | 1,287 |
| 2015-12-02 | 1,359 | 1,394 | 1,229 | 1,258 | 423,500 | 1,258 |
| 2015-12-01 | 1,438 | 1,445 | 1,317 | 1,347 | 264,400 | 1,347 |
| 2015-11-30 | 1,355 | 1,449 | 1,350 | 1,387 | 474,900 | 1,387 |
| 2015-11-27 | 1,200 | 1,380 | 1,198 | 1,319 | 382,800 | 1,319 |
| 2015-11-26 | 1,300 | 1,358 | 1,236 | 1,237 | 461,900 | 1,237 |
| 2015-11-25 | 1,250 | 1,280 | 1,204 | 1,234 | 303,200 | 1,234 |
| 2015-11-24 | 1,148 | 1,272 | 1,101 | 1,242 | 473,500 | 1,242 |
| 2015-11-20 | 1,117 | 1,167 | 1,086 | 1,155 | 367,100 | 1,155 |
| 2015-11-19 | 1,037 | 1,149 | 1,026 | 1,117 | 548,000 | 1,117 |
| 2015-11-18 | 1,008 | 1,045 | 971 | 1,018 | 318,900 | 1,018 |
| 2015-11-17 | 914 | 1,021 | 914 | 999 | 421,400 | 999 |
| 2015-11-16 | 891 | 930 | 891 | 904 | 144,800 | 904 |
| 2015-11-13 | 905 | 1,059 | 888 | 900 | 842,000 | 900 |
| 2015-11-12 | 902 | 942 | 889 | 917 | 160,000 | 917 |
| 2015-11-11 | 903 | 919 | 896 | 896 | 50,300 | 896 |
| 2015-11-10 | 906 | 930 | 888 | 911 | 67,300 | 911 |
| 2015-11-09 | 923 | 967 | 900 | 911 | 180,900 | 911 |
| 2015-11-06 | 872 | 913 | 851 | 910 | 102,700 | 910 |
| 2015-11-05 | 894 | 914 | 883 | 887 | 53,200 | 887 |
| 2015-11-04 | 926 | 933 | 891 | 891 | 110,300 | 891 |
| 2015-11-02 | 975 | 1,028 | 902 | 911 | 460,800 | 911 |
| 2015-10-30 | 866 | 892 | 866 | 885 | 14,200 | 885 |
| 2015-10-29 | 866 | 906 | 865 | 873 | 19,400 | 873 |
| 2015-10-28 | 843 | 855 | 843 | 845 | 12,700 | 845 |
| 2015-10-27 | 843 | 867 | 840 | 843 | 32,100 | 843 |
| 2015-10-26 | 858 | 869 | 840 | 845 | 20,300 | 845 |
| 2015-10-23 | 872 | 875 | 858 | 867 | 16,400 | 867 |
| 2015-10-22 | 880 | 880 | 863 | 872 | 15,900 | 872 |
| 2015-10-21 | 871 | 882 | 866 | 881 | 13,900 | 881 |
| 2015-10-20 | 886 | 886 | 870 | 880 | 18,100 | 880 |
| 2015-10-19 | 879 | 891 | 869 | 886 | 11,100 | 886 |
| 2015-10-16 | 890 | 890 | 872 | 886 | 3,700 | 886 |
| 2015-10-15 | 881 | 895 | 881 | 890 | 8,400 | 890 |
| 2015-10-14 | 900 | 900 | 836 | 880 | 11,500 | 880 |
| 2015-10-13 | 888 | 929 | 880 | 888 | 74,300 | 888 |
| 2015-10-09 | 892 | 892 | 875 | 888 | 8,700 | 888 |
| 2015-10-08 | 885 | 887 | 869 | 886 | 24,700 | 886 |
| 2015-10-07 | 877 | 886 | 877 | 884 | 5,000 | 884 |
| 2015-10-06 | 870 | 888 | 870 | 871 | 25,500 | 871 |
| 2015-10-05 | 880 | 890 | 877 | 882 | 8,700 | 882 |
| 2015-10-02 | 891 | 891 | 879 | 879 | 3,300 | 879 |
| 2015-10-01 | 891 | 893 | 886 | 892 | 1,000 | 892 |
| 2015-09-30 | 895 | 895 | 878 | 891 | 21,500 | 891 |
| 2015-09-29 | 890 | 898 | 875 | 880 | 8,800 | 880 |
| 2015-09-28 | 885 | 893 | 866 | 871 | 38,200 | 871 |
| 2015-09-25 | 872 | 889 | 872 | 886 | 6,100 | 886 |
| 2015-09-24 | 880 | 888 | 870 | 887 | 5,900 | 887 |
| 2015-09-18 | 872 | 895 | 863 | 877 | 34,600 | 877 |
| 2015-09-17 | 855 | 885 | 842 | 879 | 28,500 | 879 |
| 2015-09-16 | 884 | 894 | 861 | 864 | 55,500 | 864 |
| 2015-09-15 | 896 | 903 | 883 | 884 | 24,600 | 884 |
| 2015-09-14 | 890 | 910 | 884 | 900 | 52,700 | 900 |
| 2015-09-11 | 888 | 889 | 877 | 888 | 10,900 | 888 |
| 2015-09-10 | 893 | 893 | 872 | 888 | 10,100 | 888 |
| 2015-09-09 | 897 | 900 | 865 | 894 | 28,000 | 894 |
| 2015-09-08 | 886 | 889 | 861 | 887 | 25,000 | 887 |
| 2015-09-07 | 883 | 901 | 874 | 889 | 23,600 | 889 |
| 2015-09-04 | 904 | 928 | 870 | 898 | 154,400 | 898 |
| 2015-09-03 | 888 | 930 | 881 | 915 | 129,800 | 915 |
| 2015-09-02 | 870 | 890 | 851 | 888 | 61,500 | 888 |
| 2015-09-01 | 879 | 893 | 865 | 880 | 103,800 | 880 |
| 2015-08-31 | 871 | 896 | 860 | 879 | 103,700 | 879 |
| 2015-08-28 | 790 | 858 | 790 | 854 | 74,700 | 854 |
| 2015-08-27 | 761 | 811 | 758 | 795 | 123,100 | 795 |
| 2015-08-26 | 753 | 793 | 738 | 791 | 73,000 | 791 |
| 2015-08-25 | 679 | 798 | 679 | 798 | 109,700 | 798 |
| 2015-08-24 | 800 | 809 | 755 | 809 | 130,500 | 809 |
| 2015-08-21 | 763 | 809 | 758 | 809 | 49,900 | 809 |
| 2015-08-20 | 800 | 809 | 763 | 809 | 56,600 | 809 |
| 2015-08-19 | 823 | 823 | 801 | 816 | 40,300 | 816 |
| 2015-08-18 | 851 | 856 | 821 | 834 | 27,400 | 834 |
| 2015-08-17 | 860 | 860 | 810 | 859 | 113,800 | 859 |
| 2015-08-14 | 813 | 831 | 813 | 830 | 14,000 | 830 |
| 2015-08-13 | 829 | 833 | 804 | 818 | 22,800 | 818 |
| 2015-08-12 | 853 | 853 | 829 | 830 | 8,400 | 830 |
| 2015-08-11 | 854 | 858 | 830 | 848 | 10,700 | 848 |
| 2015-08-10 | 846 | 850 | 830 | 850 | 5,000 | 850 |
| 2015-08-07 | 840 | 846 | 829 | 846 | 18,800 | 846 |
| 2015-08-06 | 844 | 855 | 833 | 844 | 23,300 | 844 |
| 2015-08-05 | 868 | 868 | 844 | 844 | 6,700 | 844 |
| 2015-08-04 | 859 | 873 | 859 | 867 | 3,700 | 867 |
| 2015-08-03 | 875 | 875 | 851 | 874 | 14,700 | 874 |
| 2015-07-31 | 848 | 865 | 848 | 863 | 7,300 | 863 |
| 2015-07-30 | 855 | 865 | 845 | 848 | 7,600 | 848 |
| 2015-07-29 | 860 | 869 | 858 | 866 | 5,500 | 866 |
| 2015-07-28 | 857 | 875 | 840 | 869 | 8,600 | 869 |
| 2015-07-27 | 875 | 875 | 860 | 860 | 8,100 | 860 |
| 2015-07-24 | 892 | 892 | 873 | 878 | 8,200 | 878 |
| 2015-07-23 | 883 | 896 | 869 | 888 | 19,400 | 888 |
| 2015-07-22 | 897 | 900 | 880 | 887 | 16,500 | 887 |
| 2015-07-21 | 898 | 898 | 883 | 886 | 23,800 | 886 |
| 2015-07-17 | 880 | 908 | 879 | 897 | 65,700 | 897 |
| 2015-07-16 | 880 | 880 | 865 | 879 | 22,800 | 879 |
| 2015-07-15 | 880 | 883 | 860 | 881 | 16,700 | 881 |
| 2015-07-14 | 862 | 884 | 845 | 878 | 25,200 | 878 |
| 2015-07-13 | 840 | 865 | 837 | 847 | 23,300 | 847 |
| 2015-07-10 | 860 | 864 | 822 | 840 | 17,700 | 840 |
| 2015-07-09 | 802 | 871 | 790 | 866 | 46,000 | 866 |
| 2015-07-08 | 867 | 867 | 819 | 854 | 35,900 | 854 |
| 2015-07-07 | 842 | 870 | 842 | 857 | 12,200 | 857 |
| 2015-07-06 | 863 | 873 | 847 | 847 | 10,900 | 847 |
| 2015-07-03 | 898 | 908 | 875 | 878 | 41,000 | 878 |
| 2015-07-02 | 887 | 897 | 887 | 897 | 25,500 | 897 |
| 2015-07-01 | 875 | 880 | 866 | 880 | 28,300 | 880 |
| 2015-06-30 | 843 | 879 | 842 | 873 | 17,200 | 873 |
| 2015-06-29 | 840 | 861 | 830 | 858 | 42,500 | 858 |
| 2015-06-26 | 860 | 900 | 860 | 870 | 35,900 | 870 |
| 2015-06-25 | 855 | 869 | 850 | 860 | 26,000 | 860 |
| 2015-06-24 | 870 | 871 | 853 | 855 | 39,900 | 855 |
| 2015-06-23 | 869 | 877 | 840 | 865 | 63,400 | 865 |
| 2015-06-22 | 876 | 884 | 850 | 865 | 41,300 | 865 |
| 2015-06-19 | 877 | 878 | 861 | 861 | 18,900 | 861 |
| 2015-06-18 | 891 | 891 | 868 | 875 | 26,300 | 875 |
| 2015-06-17 | 903 | 903 | 871 | 876 | 28,000 | 876 |
| 2015-06-16 | 930 | 930 | 890 | 901 | 31,000 | 901 |
| 2015-06-15 | 925 | 938 | 912 | 930 | 49,500 | 930 |
| 2015-06-12 | 943 | 943 | 921 | 937 | 83,900 | 937 |
| 2015-06-11 | 926 | 942 | 926 | 932 | 38,000 | 932 |
| 2015-06-10 | 901 | 938 | 901 | 930 | 69,600 | 930 |
| 2015-06-09 | 921 | 939 | 905 | 913 | 35,900 | 913 |
| 2015-06-08 | 937 | 939 | 922 | 926 | 48,000 | 926 |
| 2015-06-05 | 917 | 929 | 917 | 922 | 38,100 | 922 |
| 2015-06-04 | 898 | 917 | 897 | 914 | 51,700 | 914 |
| 2015-06-03 | 872 | 888 | 872 | 885 | 27,400 | 885 |
| 2015-06-02 | 825 | 861 | 825 | 861 | 39,900 | 861 |
| 2015-06-01 | 821 | 835 | 821 | 830 | 22,800 | 830 |
| 2015-05-29 | 837 | 837 | 806 | 833 | 21,500 | 833 |
| 2015-05-28 | 837 | 845 | 832 | 837 | 34,200 | 837 |
| 2015-05-27 | 820 | 847 | 819 | 842 | 25,100 | 842 |
| 2015-05-26 | 812 | 829 | 812 | 825 | 19,000 | 825 |
| 2015-05-25 | 802 | 826 | 802 | 825 | 37,100 | 825 |
| 2015-05-22 | 830 | 831 | 816 | 825 | 17,700 | 825 |
| 2015-05-21 | 824 | 833 | 821 | 827 | 14,900 | 827 |
| 2015-05-20 | 835 | 836 | 823 | 826 | 20,800 | 826 |
| 2015-05-19 | 826 | 870 | 826 | 834 | 60,200 | 834 |
| 2015-05-18 | 852 | 882 | 838 | 841 | 62,400 | 841 |
| 2015-05-15 | 931 | 935 | 845 | 896 | 85,200 | 896 |
| 2015-05-14 | 935 | 950 | 912 | 935 | 32,200 | 935 |
| 2015-05-13 | 923 | 998 | 892 | 935 | 124,300 | 935 |
| 2015-05-12 | 886 | 925 | 881 | 924 | 57,800 | 924 |
| 2015-05-11 | 920 | 1,048 | 886 | 886 | 630,700 | 886 |
| 2015-05-08 | 883 | 898 | 883 | 898 | 19,400 | 898 |
| 2015-05-07 | 858 | 886 | 858 | 883 | 20,300 | 883 |
| 2015-05-01 | 872 | 876 | 853 | 866 | 27,900 | 866 |
| 2015-04-30 | 861 | 880 | 854 | 872 | 38,300 | 872 |
| 2015-04-28 | 853 | 888 | 836 | 876 | 48,300 | 876 |
| 2015-04-27 | 864 | 869 | 849 | 850 | 21,800 | 850 |
| 2015-04-24 | 863 | 888 | 860 | 870 | 20,000 | 870 |
| 2015-04-23 | 862 | 890 | 860 | 890 | 37,700 | 890 |
| 2015-04-22 | 892 | 904 | 871 | 891 | 68,700 | 891 |
| 2015-04-21 | 920 | 920 | 862 | 892 | 54,800 | 892 |
| 2015-04-20 | 915 | 919 | 902 | 916 | 10,100 | 916 |
| 2015-04-17 | 910 | 919 | 906 | 915 | 14,600 | 915 |
| 2015-04-16 | 929 | 929 | 908 | 910 | 13,300 | 910 |
| 2015-04-15 | 917 | 926 | 911 | 921 | 17,600 | 921 |
| 2015-04-14 | 925 | 928 | 918 | 924 | 20,300 | 924 |
| 2015-04-13 | 934 | 934 | 915 | 927 | 23,300 | 927 |
| 2015-04-10 | 938 | 938 | 930 | 930 | 3,700 | 930 |
| 2015-04-09 | 939 | 947 | 931 | 931 | 9,700 | 931 |
| 2015-04-08 | 932 | 940 | 915 | 931 | 18,600 | 931 |
| 2015-04-07 | 932 | 937 | 926 | 932 | 69,500 | 932 |
| 2015-04-06 | 936 | 940 | 911 | 931 | 13,000 | 931 |
| 2015-04-03 | 939 | 939 | 917 | 930 | 10,000 | 930 |
| 2015-04-02 | 924 | 939 | 898 | 930 | 36,300 | 930 |
| 2015-04-01 | 934 | 943 | 924 | 927 | 10,600 | 927 |
| 2015-03-31 | 937 | 937 | 920 | 929 | 13,400 | 929 |
| 2015-03-30 | 925 | 950 | 925 | 938 | 15,800 | 938 |
| 2015-03-27 | 960 | 960 | 945 | 955 | 15,600 | 955 |
| 2015-03-26 | 940 | 960 | 920 | 960 | 46,800 | 960 |
| 2015-03-25 | 960 | 960 | 946 | 955 | 20,500 | 955 |
| 2015-03-24 | 960 | 960 | 945 | 960 | 15,100 | 960 |
| 2015-03-23 | 952 | 960 | 951 | 958 | 20,800 | 958 |
| 2015-03-20 | 955 | 960 | 942 | 960 | 21,300 | 960 |
| 2015-03-19 | 965 | 965 | 950 | 952 | 22,700 | 952 |
| 2015-03-18 | 960 | 960 | 942 | 953 | 33,900 | 953 |
| 2015-03-17 | 968 | 968 | 942 | 956 | 60,900 | 956 |
| 2015-03-16 | 945 | 963 | 937 | 953 | 73,000 | 953 |
| 2015-03-13 | 900 | 928 | 900 | 925 | 115,600 | 925 |
| 2015-03-12 | 883 | 900 | 883 | 890 | 18,400 | 890 |
| 2015-03-11 | 880 | 899 | 871 | 896 | 48,300 | 896 |
| 2015-03-10 | 900 | 900 | 877 | 890 | 31,600 | 890 |
| 2015-03-09 | 890 | 900 | 880 | 894 | 23,300 | 894 |
| 2015-03-06 | 905 | 905 | 877 | 890 | 39,900 | 890 |
| 2015-03-05 | 891 | 899 | 873 | 896 | 38,600 | 896 |
| 2015-03-04 | 898 | 907 | 891 | 891 | 31,200 | 891 |
| 2015-03-03 | 900 | 920 | 877 | 897 | 56,100 | 897 |
| 2015-03-02 | 930 | 940 | 896 | 914 | 125,600 | 914 |
| 2015-02-27 | 875 | 945 | 870 | 918 | 247,900 | 918 |
| 2015-02-26 | 901 | 978 | 878 | 894 | 372,100 | 894 |
| 2015-02-25 | 784 | 901 | 774 | 860 | 434,400 | 860 |
| 2015-02-24 | 785 | 788 | 772 | 784 | 29,000 | 784 |
| 2015-02-23 | 775 | 785 | 770 | 785 | 51,000 | 785 |
| 2015-02-20 | 770 | 783 | 767 | 778 | 78,800 | 778 |
| 2015-02-19 | 774 | 780 | 770 | 776 | 42,800 | 776 |
| 2015-02-18 | 782 | 785 | 771 | 779 | 73,900 | 779 |
| 2015-02-17 | 787 | 788 | 771 | 778 | 68,700 | 778 |
| 2015-02-16 | 793 | 806 | 770 | 775 | 332,700 | 775 |
| 2015-02-13 | 918 | 928 | 892 | 920 | 77,900 | 920 |
| 2015-02-12 | 869 | 915 | 869 | 901 | 84,000 | 901 |
| 2015-02-10 | 850 | 877 | 848 | 872 | 33,500 | 872 |
| 2015-02-09 | 823 | 851 | 801 | 834 | 49,400 | 834 |
| 2015-02-06 | 852 | 870 | 825 | 828 | 23,100 | 828 |
| 2015-02-05 | 826 | 880 | 821 | 842 | 47,900 | 842 |
| 2015-02-04 | 860 | 860 | 812 | 830 | 83,600 | 830 |
| 2015-02-03 | 899 | 910 | 831 | 850 | 101,400 | 850 |
| 2015-02-02 | 944 | 944 | 900 | 901 | 64,700 | 901 |
| 2015-01-30 | 950 | 958 | 944 | 946 | 22,300 | 946 |
| 2015-01-29 | 958 | 969 | 942 | 943 | 36,000 | 943 |
| 2015-01-28 | 944 | 962 | 940 | 952 | 42,900 | 952 |
| 2015-01-27 | 984 | 984 | 940 | 954 | 93,000 | 954 |
| 2015-01-26 | 1,031 | 1,040 | 980 | 984 | 101,500 | 984 |
| 2015-01-23 | 1,010 | 1,113 | 1,010 | 1,024 | 288,000 | 1,024 |
| 2015-01-22 | 1,037 | 1,037 | 988 | 1,003 | 35,700 | 1,003 |
| 2015-01-21 | 1,031 | 1,040 | 1,010 | 1,037 | 24,400 | 1,037 |
| 2015-01-20 | 1,030 | 1,049 | 1,001 | 1,030 | 47,900 | 1,030 |
| 2015-01-19 | 955 | 1,023 | 955 | 1,022 | 58,500 | 1,022 |
| 2015-01-16 | 962 | 976 | 944 | 956 | 83,800 | 956 |
| 2015-01-15 | 1,001 | 1,010 | 970 | 976 | 69,000 | 976 |
| 2015-01-14 | 1,001 | 1,014 | 1,001 | 1,005 | 28,400 | 1,005 |
| 2015-01-13 | 1,017 | 1,020 | 1,000 | 1,014 | 34,800 | 1,014 |
| 2015-01-09 | 1,038 | 1,065 | 1,015 | 1,017 | 68,000 | 1,017 |
| 2015-01-08 | 1,040 | 1,096 | 1,031 | 1,067 | 96,900 | 1,067 |
| 2015-01-07 | 1,028 | 1,034 | 1,016 | 1,029 | 35,900 | 1,029 |
| 2015-01-06 | 1,039 | 1,041 | 1,010 | 1,015 | 49,600 | 1,015 |
| 2015-01-05 | 1,033 | 1,056 | 1,023 | 1,046 | 49,200 | 1,046 |
分割・併合履歴 ： [2014-12-26]1株→2株
