3696 (株)セレス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3552,3892,2962,318290,4002,318
2017-12-282,4352,4532,2762,364894,8002,364
2017-12-272,1052,3472,0912,3371,230,7002,337
2017-12-262,1052,1382,0602,070342,7002,070
2017-12-252,0742,1492,0412,126529,7002,126
2017-12-222,1372,1902,0572,124589,7002,124
2017-12-212,0832,1832,0562,105853,0002,105
2017-12-202,1502,1702,0022,014962,3002,014
2017-12-192,2482,4362,1362,2112,110,3002,211
2017-12-182,1202,2932,1052,248978,4002,248
2017-12-152,2002,2492,0372,0721,142,3002,072
2017-12-141,9502,1101,9462,1101,406,2002,110
2017-12-131,8401,9181,7911,899791,2001,899
2017-12-121,8151,8841,7351,8341,322,8001,834
2017-12-111,7001,8641,6581,8171,699,0001,817
2017-12-081,5651,7101,5441,665950,4001,665
2017-12-071,5151,5531,5051,539206,8001,539
2017-12-061,5301,5531,4841,485207,2001,485
2017-12-051,5721,5791,5201,524263,6001,524
2017-12-041,6301,6441,5901,595473,9001,595
2017-12-011,5091,6381,4711,5901,184,5001,590
2017-11-301,4851,4881,4401,465128,3001,465
2017-11-291,4411,4821,4411,470168,1001,470
2017-11-281,4781,4891,4281,439171,0001,439
2017-11-271,4801,4901,4611,484128,9001,484
2017-11-241,4501,4801,4381,455135,8001,455
2017-11-221,4201,4641,4181,451190,4001,451
2017-11-211,4291,4321,3981,41895,3001,418
2017-11-201,3901,4301,3821,419154,1001,419
2017-11-171,4201,4241,3661,400199,1001,400
2017-11-161,3521,4121,3521,400169,8001,400
2017-11-151,3741,4041,3401,360237,2001,360
2017-11-131,5501,5701,4311,4401,375,3001,440
2017-11-101,2661,2831,2481,27664,0001,276
2017-11-091,2871,2871,2441,267115,6001,267
2017-11-081,2801,2881,2771,28759,7001,287
2017-11-071,2811,2851,2761,28450,5001,284
2017-11-061,2881,2891,2761,27840,4001,278
2017-11-021,2881,2921,2811,28673,8001,286
2017-11-011,3001,3001,2821,28651,4001,286
2017-10-311,2991,2991,2801,29447,8001,294
2017-10-301,2991,3081,2891,29979,2001,299
2017-10-271,2771,2961,2771,29270,4001,292
2017-10-261,2771,2891,2721,27748,7001,277
2017-10-251,2811,2821,2701,27778,1001,277
2017-10-241,2891,2891,2751,28238,1001,282
2017-10-231,2801,2861,2711,28167,2001,281
2017-10-201,2621,2801,2621,27457,5001,274
2017-10-191,2721,2821,2611,26991,7001,269
2017-10-181,2921,2951,2661,268143,1001,268
2017-10-171,3001,3071,2931,29467,2001,294
2017-10-161,3121,3121,2931,30491,4001,304
2017-10-131,3221,3251,3021,30395,6001,303
2017-10-121,3201,3261,3081,312158,7001,312
2017-10-111,3101,3331,2971,309268,3001,309
2017-10-101,3261,3281,2921,297196,8001,297
2017-10-061,3301,3361,2971,335135,2001,335
2017-10-051,2891,3311,2851,324199,8001,324
2017-10-041,3091,3141,2841,285139,4001,285
2017-10-031,3331,3381,2961,306207,9001,306
2017-10-021,3511,3691,3311,333110,8001,333
2017-09-291,3481,3511,3191,32670,3001,326
2017-09-281,3101,3561,3091,348198,1001,348
2017-09-271,3021,3151,2931,31059,8001,310
2017-09-261,3021,3351,3021,303101,4001,303
2017-09-251,3271,3531,2971,314167,8001,314
2017-09-221,3211,3211,2721,277137,9001,277
2017-09-211,3331,3451,3211,32963,2001,329
2017-09-201,3051,3331,2921,316133,6001,316
2017-09-191,3051,3051,2701,286116,8001,286
2017-09-151,2621,2811,2321,276148,4001,276
2017-09-141,3061,3101,2711,280143,6001,280
2017-09-131,3151,3251,2951,31363,2001,313
2017-09-121,3201,3221,2811,309138,8001,309
2017-09-111,3031,3351,2931,30280,9001,302
2017-09-081,3121,3251,2971,30378,0001,303
2017-09-071,3661,3751,3151,32053,7001,320
2017-09-061,2751,3871,2601,362176,4001,362
2017-09-051,4151,4231,3221,323184,9001,323
2017-09-041,4681,4681,4141,434132,1001,434
2017-09-011,4911,5061,4721,47591,9001,475
2017-08-311,4921,5251,4841,499232,9001,499
2017-08-301,4361,4801,4291,474153,0001,474
2017-08-291,4511,4511,4201,437116,1001,437
2017-08-281,4851,4941,4551,46390,6001,463
2017-08-251,4951,4981,4481,485240,4001,485
2017-08-241,3901,4821,3891,477451,4001,477
2017-08-231,3311,3901,3231,375316,8001,375
2017-08-221,3361,3421,3051,307127,0001,307
2017-08-211,3931,4051,3241,325278,8001,325
2017-08-181,3021,5631,2761,4081,793,5001,408
2017-08-171,3261,3311,2931,315125,0001,315
2017-08-161,2691,3471,2651,332148,5001,332
2017-08-151,2651,2801,2251,260168,1001,260
2017-08-141,2611,2971,2611,270285,1001,270
2017-08-101,4001,4171,3951,40086,2001,400
2017-08-091,4481,4481,4001,404102,6001,404
2017-08-081,4331,4591,4331,43867,9001,438
2017-08-071,4161,4411,4081,42877,0001,428
2017-08-041,4011,4291,3991,41483,9001,414
2017-08-031,4191,4261,3961,408106,5001,408
2017-08-021,4121,4511,4121,42784,2001,427
2017-08-011,4601,4681,4061,412178,0001,412
2017-07-311,4701,4841,4581,475109,0001,475
2017-07-281,4951,4981,4661,468208,6001,468
2017-07-271,5071,5071,4911,49561,3001,495
2017-07-261,5121,5171,4931,49657,0001,496
2017-07-251,4921,5241,4921,51061,2001,510
2017-07-241,4881,5101,4771,51088,5001,510
2017-07-211,5251,5251,4831,49295,6001,492
2017-07-201,4801,5261,4751,513148,7001,513
2017-07-191,4971,5081,4601,493229,2001,493
2017-07-181,5581,5581,5101,520228,2001,520
2017-07-141,5771,5951,5461,558169,7001,558
2017-07-131,6461,6651,5731,585381,2001,585
2017-07-121,5551,7801,5511,6411,547,4001,641
2017-07-111,5301,5681,5291,551126,7001,551
2017-07-101,5431,5491,5261,53968,2001,539
2017-07-071,5231,5401,5111,53293,0001,532
2017-07-061,5501,5601,5251,53091,2001,530
2017-07-051,5331,5711,5241,553105,9001,553
2017-07-041,5951,5951,5311,539119,8001,539
2017-07-031,5651,5811,5431,581106,1001,581
2017-06-301,5511,5701,5391,56878,9001,568
2017-06-291,5651,5681,5401,568106,7001,568
2017-06-281,5641,5741,5381,544137,7001,544
2017-06-271,5941,5941,5631,58883,0001,588
2017-06-261,5591,5921,5591,589138,2001,589
2017-06-231,6001,6061,5361,559237,3001,559
2017-06-221,6141,6171,5921,598124,4001,598
2017-06-211,6021,6321,5871,616175,5001,616
2017-06-201,6751,6881,6131,617394,3001,617
2017-06-191,6501,6731,6121,630749,1001,630
2017-06-161,5701,5731,5221,528138,1001,528
2017-06-151,5241,5941,5131,560312,8001,560
2017-06-141,5801,5921,5201,534197,3001,534
2017-06-131,5951,5981,5681,578121,4001,578
2017-06-121,6281,6281,5851,596162,9001,596
2017-06-091,6051,6351,5981,611141,4001,611
2017-06-081,6221,6401,6071,609170,6001,609
2017-06-071,5901,6231,5711,622171,2001,622
2017-06-061,6301,6311,5881,596140,5001,596
2017-06-051,6301,6341,5911,620151,6001,620
2017-06-021,6631,6651,6041,606229,8001,606
2017-06-011,7001,7001,6321,658264,9001,658
2017-05-311,7311,7361,6671,694415,8001,694
2017-05-301,6901,7251,6641,697671,8001,697
2017-05-291,6181,7031,6161,671452,6001,671
2017-05-261,6581,6781,6151,621411,4001,621
2017-05-251,6381,7161,6001,690697,8001,690
2017-05-241,6701,6811,6071,615350,9001,615
2017-05-231,5801,6691,5801,638797,4001,638
2017-05-221,6191,6191,5501,559513,2001,559
2017-05-191,4511,4831,4491,47791,4001,477
2017-05-181,4331,4641,4331,445102,4001,445
2017-05-171,4771,4901,4651,480107,4001,480
2017-05-161,5081,5221,4901,49369,6001,493
2017-05-151,5301,5331,4871,523114,9001,523
2017-05-121,5521,5731,5451,548106,3001,548
2017-05-111,5781,5951,5521,570154,1001,570
2017-05-101,5671,5881,5261,549277,2001,549
2017-05-091,5161,6541,5011,574947,1001,574
2017-05-081,5141,5231,4881,498127,0001,498
2017-05-021,4681,4691,4441,460110,9001,460
2017-05-011,4301,4591,4261,43856,3001,438
2017-04-281,4781,4781,4261,426120,7001,426
2017-04-271,4191,4771,4121,449269,7001,449
2017-04-261,3961,4061,3801,389107,4001,389
2017-04-251,3461,4051,3421,366167,3001,366
2017-04-241,3751,3871,3451,346120,6001,346
2017-04-211,3701,3851,3511,37290,6001,372
2017-04-201,3871,3941,3581,358117,5001,358
2017-04-191,3751,4101,3691,37590,7001,375
2017-04-181,4221,4231,3841,38982,0001,389
2017-04-171,3501,4151,3501,392122,5001,392
2017-04-141,3521,4261,3411,382102,5001,382
2017-04-131,3021,3811,3021,369126,6001,369
2017-04-121,4001,4141,3481,364173,8001,364
2017-04-111,4711,5111,4201,440165,3001,440
2017-04-101,4661,4861,4611,47681,4001,476
2017-04-071,4251,4831,3901,466180,5001,466
2017-04-061,5001,5131,3981,426265,8001,426
2017-04-051,5341,5771,4921,518195,9001,518
2017-04-041,5241,5391,4801,500101,1001,500
2017-04-031,5121,5411,5111,52987,3001,529
2017-03-311,5691,5721,5101,51295,5001,512
2017-03-301,5781,6121,5461,54789,9001,547
2017-03-291,5201,6001,5151,585184,7001,585
2017-03-281,4861,5041,4821,50347,9001,503
2017-03-271,5101,5171,4861,48658,8001,486
2017-03-241,4821,5161,4821,50770,2001,507
2017-03-231,4901,5011,4801,49080,6001,490
2017-03-221,5061,5181,4951,497161,4001,497
2017-03-211,5181,5401,5101,52793,2001,527
2017-03-171,5501,5551,5221,52784,1001,527
2017-03-161,5201,5571,5171,547119,7001,547
2017-03-151,5671,5761,5101,526114,8001,526
2017-03-141,5601,5851,5561,560107,6001,560
2017-03-131,6111,6181,5301,552235,2001,552
2017-03-101,6251,6291,6131,61577,0001,615
2017-03-091,6421,6461,6181,61885,9001,618
2017-03-081,6211,6421,6181,64269,3001,642
2017-03-071,6161,6441,6071,628119,3001,628
2017-03-061,6281,6321,6061,617135,2001,617
2017-03-031,6361,6491,6291,63393,3001,633
2017-03-021,6491,6581,6311,646124,6001,646
2017-03-011,6151,6441,6081,643154,7001,643
2017-02-281,6611,6631,6251,630221,8001,630
2017-02-271,6691,6731,6501,660104,2001,660
2017-02-241,6741,6871,6661,66975,5001,669
2017-02-231,6761,6811,6581,67175,6001,671
2017-02-221,6851,6851,6631,67289,5001,672
2017-02-211,7001,7001,6551,685163,6001,685
2017-02-201,6841,7071,6751,68295,3001,682
2017-02-171,6611,6891,6411,684183,5001,684
2017-02-161,7141,7211,6661,678365,7001,678
2017-02-151,7341,7681,6701,722663,3001,722
2017-02-141,8001,8401,7891,814619,1001,814
2017-02-131,7511,7761,7211,767304,4001,767
2017-02-101,7521,7801,7221,746237,1001,746
2017-02-091,7181,7731,6981,727155,5001,727
2017-02-081,7301,7331,6891,718138,7001,718
2017-02-071,7371,7491,7111,721165,6001,721
2017-02-061,7431,7721,7181,759251,5001,759
2017-02-031,7651,7821,7221,731147,9001,731
2017-02-021,7511,7881,7461,752156,3001,752
2017-02-011,7751,7941,7171,768299,5001,768
2017-01-311,8011,8541,7811,796500,3001,796
2017-01-301,8051,8331,7881,824511,0001,824
2017-01-271,7911,7921,7561,765170,2001,765
2017-01-261,8041,8201,7751,788193,2001,788
2017-01-251,8101,8121,7721,800154,6001,800
2017-01-241,7851,8381,7681,779416,4001,779
2017-01-231,7261,7761,7191,747193,0001,747
2017-01-201,7461,7481,7041,718161,9001,718
2017-01-191,7901,7961,7411,751118,0001,751
2017-01-181,7401,7721,7211,761144,6001,761
2017-01-171,8251,8271,7581,759228,7001,759
2017-01-161,8501,8601,7921,823237,6001,823
2017-01-131,7301,8381,7301,820480,9001,820
2017-01-121,7901,7941,7051,730472,3001,730
2017-01-111,8251,8561,7871,801398,1001,801
2017-01-101,8201,8781,7791,834685,0001,834
2017-01-061,7651,8401,7501,796653,5001,796
2017-01-051,7201,8101,7011,805901,7001,805
2017-01-041,7201,7251,6851,690463,1001,690

分割・併合履歴 : [2014-12-26]1株→2株