3696 (株)セレスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,597	1,698	1,588	1,682	494,700	1,682
2016-12-29	1,611	1,625	1,589	1,597	146,900	1,597
2016-12-28	1,585	1,630	1,585	1,630	234,100	1,630
2016-12-27	1,583	1,600	1,567	1,575	134,600	1,575
2016-12-26	1,564	1,584	1,541	1,576	146,200	1,576
2016-12-22	1,546	1,559	1,533	1,554	109,200	1,554
2016-12-21	1,578	1,578	1,539	1,542	143,300	1,542
2016-12-20	1,583	1,586	1,556	1,560	156,200	1,560
2016-12-19	1,604	1,617	1,574	1,588	190,200	1,588
2016-12-16	1,554	1,625	1,538	1,576	323,600	1,576
2016-12-15	1,601	1,605	1,541	1,558	174,200	1,558
2016-12-14	1,599	1,644	1,574	1,605	249,800	1,605
2016-12-13	1,551	1,612	1,537	1,580	205,700	1,580
2016-12-12	1,514	1,580	1,503	1,580	246,500	1,580
2016-12-09	1,530	1,540	1,464	1,496	390,500	1,496
2016-12-08	1,583	1,590	1,531	1,545	196,500	1,545
2016-12-07	1,625	1,639	1,569	1,576	283,100	1,576
2016-12-06	1,600	1,669	1,588	1,639	699,000	1,639
2016-12-05	1,534	1,567	1,530	1,535	169,600	1,535
2016-12-02	1,600	1,600	1,550	1,567	188,200	1,567
2016-12-01	1,650	1,665	1,601	1,612	217,300	1,612
2016-11-30	1,595	1,652	1,592	1,626	275,900	1,626
2016-11-29	1,571	1,603	1,565	1,582	173,100	1,582
2016-11-28	1,570	1,620	1,570	1,592	171,300	1,592
2016-11-25	1,650	1,650	1,593	1,605	208,500	1,605
2016-11-24	1,681	1,701	1,660	1,664	116,900	1,664
2016-11-22	1,701	1,709	1,670	1,695	117,700	1,695
2016-11-21	1,715	1,724	1,690	1,706	139,100	1,706
2016-11-18	1,710	1,733	1,676	1,699	198,300	1,699
2016-11-17	1,682	1,709	1,668	1,699	185,700	1,699
2016-11-16	1,598	1,737	1,581	1,714	654,100	1,714
2016-11-15	1,566	1,600	1,528	1,587	140,900	1,587
2016-11-14	1,545	1,613	1,527	1,565	137,300	1,565
2016-11-11	1,618	1,619	1,573	1,600	142,800	1,600
2016-11-10	1,623	1,642	1,598	1,619	133,500	1,619
2016-11-09	1,648	1,683	1,455	1,560	261,900	1,560
2016-11-08	1,702	1,722	1,650	1,652	128,400	1,652
2016-11-07	1,650	1,722	1,621	1,720	142,900	1,720
2016-11-04	1,650	1,650	1,605	1,631	117,800	1,631
2016-11-02	1,710	1,718	1,648	1,669	254,400	1,669
2016-11-01	1,810	1,810	1,735	1,745	160,700	1,745
2016-10-31	1,819	1,847	1,775	1,810	162,700	1,810
2016-10-28	1,863	1,871	1,803	1,819	127,800	1,819
2016-10-27	1,830	1,862	1,819	1,857	119,600	1,857
2016-10-26	1,825	1,830	1,801	1,819	148,900	1,819
2016-10-25	1,927	1,927	1,826	1,844	258,600	1,844
2016-10-24	1,916	1,962	1,902	1,921	122,000	1,921
2016-10-21	1,985	1,993	1,907	1,916	186,200	1,916
2016-10-20	2,000	2,011	1,973	2,000	133,100	2,000
2016-10-19	2,000	2,035	1,960	1,990	370,200	1,990
2016-10-17	1,870	1,917	1,870	1,898	147,500	1,898
2016-10-13	1,910	1,910	1,836	1,857	116,900	1,857
2016-10-12	1,980	1,995	1,857	1,887	479,100	1,887
2016-10-11	1,821	1,905	1,811	1,855	277,100	1,855
2016-10-07	1,987	1,997	1,910	1,934	195,700	1,934
2016-10-06	2,020	2,050	1,993	1,998	130,500	1,998
2016-10-05	2,000	2,036	1,978	2,004	206,700	2,004
2016-10-04	1,978	2,055	1,978	2,009	218,500	2,009
2016-10-03	2,052	2,126	1,996	2,006	927,300	2,006
2016-09-30	1,980	2,019	1,953	1,976	254,600	1,976
2016-09-29	1,990	2,030	1,885	2,026	506,300	2,026
2016-09-28	1,928	1,984	1,911	1,980	468,600	1,980
2016-09-27	1,870	1,914	1,845	1,910	823,800	1,910
2016-09-26	1,845	1,860	1,811	1,813	359,800	1,813
2016-09-23	1,785	1,795	1,764	1,790	94,900	1,790
2016-09-21	1,753	1,772	1,717	1,761	101,100	1,761
2016-09-20	1,820	1,856	1,765	1,772	451,300	1,772
2016-09-16	1,780	1,783	1,730	1,744	104,200	1,744
2016-09-15	1,723	1,764	1,691	1,764	107,300	1,764
2016-09-14	1,731	1,770	1,703	1,710	76,700	1,710
2016-09-13	1,790	1,810	1,726	1,740	89,500	1,740
2016-09-12	1,758	1,801	1,750	1,768	89,600	1,768
2016-09-09	1,845	1,850	1,776	1,798	176,100	1,798
2016-09-08	1,784	1,856	1,777	1,823	563,600	1,823
2016-09-07	1,651	1,752	1,649	1,748	200,300	1,748
2016-09-06	1,638	1,670	1,638	1,652	69,900	1,652
2016-09-05	1,645	1,673	1,622	1,651	75,800	1,651
2016-09-02	1,636	1,650	1,607	1,625	92,100	1,625
2016-09-01	1,667	1,691	1,645	1,652	115,200	1,652
2016-08-31	1,680	1,736	1,670	1,699	105,300	1,699
2016-08-30	1,681	1,694	1,658	1,669	71,800	1,669
2016-08-29	1,698	1,698	1,655	1,672	81,200	1,672
2016-08-26	1,695	1,695	1,627	1,630	140,400	1,630
2016-08-25	1,740	1,760	1,691	1,705	107,900	1,705
2016-08-24	1,830	1,869	1,743	1,751	294,800	1,751
2016-08-23	1,781	1,844	1,734	1,810	678,100	1,810
2016-08-22	1,680	1,744	1,677	1,727	276,800	1,727
2016-08-19	1,630	1,639	1,592	1,634	97,700	1,634
2016-08-18	1,651	1,667	1,579	1,600	136,700	1,600
2016-08-17	1,759	1,759	1,664	1,671	144,700	1,671
2016-08-16	1,740	1,784	1,711	1,725	258,500	1,725
2016-08-15	1,701	1,712	1,617	1,680	222,000	1,680
2016-08-12	1,701	1,770	1,685	1,769	251,100	1,769
2016-08-10	1,610	1,740	1,575	1,682	328,800	1,682
2016-08-09	1,513	1,586	1,491	1,570	115,100	1,570
2016-08-08	1,542	1,545	1,463	1,483	111,900	1,483
2016-08-05	1,558	1,578	1,502	1,502	111,400	1,502
2016-08-04	1,604	1,618	1,535	1,543	237,700	1,543
2016-08-03	1,679	1,710	1,623	1,623	110,000	1,623
2016-08-02	1,702	1,745	1,690	1,700	92,800	1,700
2016-08-01	1,698	1,767	1,681	1,704	112,600	1,704
2016-07-29	1,662	1,717	1,565	1,710	227,700	1,710
2016-07-28	1,750	1,751	1,666	1,671	174,600	1,671
2016-07-27	1,866	1,879	1,757	1,761	288,000	1,761
2016-07-26	1,770	1,850	1,728	1,841	310,500	1,841
2016-07-25	1,738	1,900	1,710	1,755	531,600	1,755
2016-07-22	1,744	1,790	1,690	1,734	115,700	1,734
2016-07-21	1,763	1,810	1,739	1,776	141,500	1,776
2016-07-20	1,704	1,825	1,702	1,763	188,800	1,763
2016-07-19	1,700	1,745	1,658	1,704	166,600	1,704
2016-07-15	1,830	1,840	1,709	1,725	349,600	1,725
2016-07-14	1,831	1,924	1,822	1,826	181,800	1,826
2016-07-13	1,927	1,940	1,851	1,851	180,900	1,851
2016-07-12	1,970	1,988	1,894	1,908	283,500	1,908
2016-07-11	2,009	2,018	1,930	1,945	363,500	1,945
2016-07-08	1,934	2,049	1,882	1,929	694,200	1,929
2016-07-07	1,849	2,089	1,838	1,911	1,281,400	1,911
2016-07-06	1,800	1,848	1,766	1,829	178,900	1,829
2016-07-05	1,901	1,921	1,806	1,847	334,300	1,847
2016-07-04	1,829	1,995	1,818	1,935	579,400	1,935
2016-07-01	1,800	1,846	1,778	1,801	269,300	1,801
2016-06-30	1,844	1,865	1,751	1,765	382,000	1,765
2016-06-29	1,864	1,890	1,807	1,807	373,700	1,807
2016-06-28	1,700	1,787	1,656	1,744	334,600	1,744
2016-06-27	1,700	1,788	1,668	1,722	426,600	1,722
2016-06-24	1,921	1,950	1,524	1,660	657,700	1,660
2016-06-23	1,842	1,891	1,802	1,890	296,800	1,890
2016-06-22	2,025	2,053	1,861	1,874	504,700	1,874
2016-06-21	2,040	2,134	1,983	2,047	502,600	2,047
2016-06-20	1,948	2,074	1,908	2,000	333,100	2,000
2016-06-17	2,048	2,048	1,867	1,908	325,800	1,908
2016-06-16	2,070	2,100	1,855	1,905	612,400	1,905
2016-06-15	2,016	2,176	1,976	2,100	710,400	2,100
2016-06-14	2,430	2,440	1,977	2,027	1,123,900	2,027
2016-06-13	2,380	2,564	2,355	2,476	849,300	2,476
2016-06-10	2,600	2,720	2,450	2,470	1,507,300	2,470
2016-06-09	2,417	2,612	2,373	2,426	1,741,100	2,426
2016-06-08	2,422	2,465	2,300	2,367	1,134,400	2,367
2016-06-07	2,753	2,811	2,516	2,516	5,189,800	2,516
2016-06-06	2,267	2,849	2,202	2,849	7,173,800	2,849
2016-06-03	2,130	2,422	2,129	2,349	1,516,400	2,349
2016-06-02	2,220	2,310	2,108	2,130	994,000	2,130
2016-06-01	2,395	2,550	2,234	2,298	2,331,000	2,298
2016-05-31	2,405	2,571	2,340	2,374	3,365,700	2,374
2016-05-30	2,251	2,500	2,251	2,500	4,911,300	2,500
2016-05-27	1,947	2,374	1,871	2,195	4,955,500	2,195
2016-05-26	2,121	2,269	2,000	2,029	4,897,200	2,029
2016-05-25	1,650	2,030	1,650	1,981	3,272,700	1,981
2016-05-24	1,640	1,670	1,615	1,630	257,900	1,630
2016-05-23	1,595	1,710	1,580	1,670	585,900	1,670
2016-05-20	1,507	1,689	1,496	1,587	966,100	1,587
2016-05-19	1,600	1,606	1,490	1,507	344,800	1,507
2016-05-18	1,711	1,756	1,490	1,550	1,001,400	1,550
2016-05-17	1,591	1,745	1,583	1,745	1,239,600	1,745
2016-05-16	1,628	1,662	1,510	1,526	887,600	1,526
2016-05-13	1,501	1,600	1,469	1,523	390,300	1,523
2016-05-12	1,517	1,546	1,485	1,507	135,400	1,507
2016-05-11	1,526	1,536	1,488	1,512	120,800	1,512
2016-05-10	1,560	1,560	1,481	1,492	225,800	1,492
2016-05-09	1,448	1,543	1,430	1,541	338,600	1,541
2016-05-06	1,421	1,456	1,411	1,423	109,600	1,423
2016-05-02	1,385	1,454	1,373	1,431	163,500	1,431
2016-04-28	1,492	1,497	1,410	1,442	323,100	1,442
2016-04-27	1,498	1,560	1,430	1,501	467,100	1,501
2016-04-26	1,600	1,625	1,402	1,463	509,300	1,463
2016-04-25	1,560	1,613	1,508	1,525	395,300	1,525
2016-04-22	1,620	1,759	1,552	1,595	1,649,500	1,595
2016-04-21	1,564	1,594	1,528	1,572	457,900	1,572
2016-04-20	1,484	1,579	1,454	1,511	714,700	1,511
2016-04-19	1,439	1,485	1,410	1,467	196,000	1,467
2016-04-18	1,418	1,440	1,411	1,413	187,700	1,413
2016-04-15	1,439	1,475	1,431	1,448	193,100	1,448
2016-04-14	1,536	1,540	1,464	1,484	271,900	1,484
2016-04-13	1,506	1,548	1,490	1,509	236,200	1,509
2016-04-12	1,520	1,576	1,471	1,506	538,100	1,506
2016-04-11	1,480	1,528	1,418	1,511	441,600	1,511
2016-04-08	1,440	1,496	1,404	1,473	517,900	1,473
2016-04-07	1,525	1,580	1,455	1,489	585,500	1,489
2016-04-06	1,479	1,610	1,465	1,503	852,100	1,503
2016-04-05	1,730	1,748	1,452	1,502	1,318,500	1,502
2016-04-04	1,584	1,798	1,556	1,750	2,581,300	1,750
2016-04-01	1,716	1,733	1,485	1,538	1,642,800	1,538
2016-03-31	1,558	1,642	1,524	1,640	1,275,100	1,640
2016-03-30	1,525	1,547	1,491	1,505	260,700	1,505
2016-03-29	1,512	1,564	1,490	1,514	437,300	1,514
2016-03-28	1,468	1,508	1,436	1,487	235,500	1,487
2016-03-25	1,530	1,540	1,475	1,480	272,500	1,480
2016-03-24	1,480	1,558	1,464	1,540	556,100	1,540
2016-03-23	1,463	1,477	1,397	1,420	246,800	1,420
2016-03-22	1,493	1,515	1,454	1,459	284,400	1,459
2016-03-18	1,556	1,592	1,464	1,502	691,300	1,502
2016-03-17	1,520	1,572	1,433	1,486	1,279,100	1,486
2016-03-16	1,462	1,466	1,387	1,405	238,600	1,405
2016-03-15	1,453	1,508	1,419	1,439	316,500	1,439
2016-03-14	1,460	1,549	1,460	1,469	319,000	1,469
2016-03-11	1,446	1,514	1,436	1,474	308,900	1,474
2016-03-10	1,421	1,525	1,411	1,476	596,600	1,476
2016-03-09	1,452	1,474	1,406	1,411	402,000	1,411
2016-03-08	1,550	1,562	1,416	1,480	1,147,900	1,480
2016-03-07	1,645	1,687	1,540	1,567	2,197,800	1,567
2016-03-04	1,430	1,642	1,411	1,605	4,590,800	1,605
2016-03-03	1,505	1,550	1,420	1,480	2,086,800	1,480
2016-03-02	1,530	1,715	1,465	1,552	7,322,900	1,552
2016-03-01	1,251	1,525	1,251	1,489	5,311,100	1,489
2016-02-29	1,252	1,382	1,241	1,260	1,493,300	1,260
2016-02-26	1,500	1,520	1,281	1,306	2,526,900	1,306
2016-02-25	1,430	1,668	1,367	1,425	10,810,200	1,425
2016-02-24	1,286	1,388	1,253	1,388	4,112,300	1,388
2016-02-23	1,175	1,240	1,036	1,088	1,984,100	1,088
2016-02-22	976	1,085	950	1,085	700,500	1,085
2016-02-19	926	950	905	935	90,300	935
2016-02-18	954	960	921	934	169,300	934
2016-02-17	935	982	896	909	289,600	909
2016-02-16	913	996	913	942	463,800	942
2016-02-15	879	928	847	928	372,700	928
2016-02-12	849	867	759	778	674,600	778
2016-02-10	957	959	885	909	456,900	909
2016-02-09	980	988	898	912	422,800	912
2016-02-08	1,023	1,072	982	1,038	255,200	1,038
2016-02-05	1,045	1,063	956	1,018	456,100	1,018
2016-02-04	1,140	1,188	1,080	1,099	373,600	1,099
2016-02-03	1,175	1,191	1,120	1,127	382,900	1,127
2016-02-02	1,242	1,260	1,181	1,205	364,100	1,205
2016-02-01	1,238	1,296	1,205	1,228	504,300	1,228
2016-01-29	1,338	1,353	1,195	1,246	653,600	1,246
2016-01-28	1,301	1,416	1,291	1,320	976,900	1,320
2016-01-27	1,420	1,437	1,290	1,303	1,016,700	1,303
2016-01-26	1,290	1,487	1,281	1,345	1,827,500	1,345
2016-01-25	1,250	1,387	1,241	1,335	1,491,700	1,335
2016-01-22	1,210	1,324	1,150	1,262	1,671,700	1,262
2016-01-21	1,200	1,312	1,090	1,095	1,578,900	1,095
2016-01-20	1,266	1,278	1,114	1,120	1,062,300	1,120
2016-01-19	1,311	1,350	1,220	1,262	1,024,200	1,262
2016-01-18	1,378	1,425	1,291	1,315	1,469,600	1,315
2016-01-15	1,630	1,827	1,450	1,530	4,047,400	1,530
2016-01-14	1,419	1,684	1,372	1,600	3,558,800	1,600
2016-01-13	1,352	1,532	1,290	1,532	2,380,600	1,532
2016-01-12	1,299	1,373	1,172	1,232	745,900	1,232
2016-01-08	1,296	1,346	1,257	1,301	618,400	1,301
2016-01-07	1,280	1,357	1,224	1,279	631,400	1,279
2016-01-06	1,470	1,532	1,255	1,310	2,394,500	1,310
2016-01-05	1,438	1,445	1,301	1,380	1,059,800	1,380
2016-01-04	1,370	1,495	1,328	1,408	2,487,300	1,408

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 [2016年度]

3696 (株)セレスの時系列データ [2016年度]