3696 (株)セレスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,670	1,701	1,656	1,692	93,100	1,692
2018-12-27	1,833	1,834	1,669	1,706	296,000	1,706
2018-12-26	1,570	1,701	1,570	1,681	167,200	1,681
2018-12-25	1,587	1,623	1,533	1,563	243,400	1,563
2018-12-21	1,764	1,794	1,681	1,724	246,300	1,724
2018-12-20	1,780	1,817	1,736	1,770	170,400	1,770
2018-12-19	1,749	1,840	1,749	1,814	168,500	1,814
2018-12-18	1,770	1,830	1,732	1,748	158,000	1,748
2018-12-17	1,833	1,870	1,806	1,806	140,100	1,806
2018-12-14	1,869	1,878	1,831	1,855	133,100	1,855
2018-12-13	1,868	1,882	1,831	1,869	161,100	1,869
2018-12-12	1,825	1,882	1,806	1,853	259,600	1,853
2018-12-11	1,820	1,851	1,784	1,786	169,100	1,786
2018-12-10	1,993	1,997	1,799	1,803	288,700	1,803
2018-12-07	2,025	2,057	2,000	2,031	72,600	2,031
2018-12-06	2,051	2,078	1,997	2,024	150,200	2,024
2018-12-05	2,061	2,068	1,960	2,037	201,500	2,037
2018-12-04	2,128	2,157	2,101	2,123	106,700	2,123
2018-12-03	2,150	2,168	2,118	2,131	86,400	2,131
2018-11-30	2,073	2,148	2,068	2,134	144,800	2,134
2018-11-29	2,099	2,141	2,067	2,070	116,900	2,070
2018-11-28	2,034	2,105	2,032	2,056	108,800	2,056
2018-11-27	2,050	2,070	1,994	2,022	106,600	2,022
2018-11-26	2,084	2,098	2,026	2,035	78,200	2,035
2018-11-22	2,052	2,102	2,010	2,087	111,500	2,087
2018-11-21	2,048	2,146	2,032	2,052	144,200	2,052
2018-11-20	2,151	2,179	2,080	2,090	125,400	2,090
2018-11-19	2,014	2,221	2,014	2,196	372,800	2,196
2018-11-16	2,100	2,179	2,001	2,006	199,700	2,006
2018-11-15	2,000	2,278	1,999	2,080	768,500	2,080
2018-11-14	2,050	2,050	1,851	1,922	203,900	1,922
2018-11-13	2,001	2,048	1,939	2,035	208,400	2,035
2018-11-12	2,111	2,159	2,089	2,099	109,600	2,099
2018-11-09	2,112	2,137	2,059	2,117	97,600	2,117
2018-11-08	2,125	2,139	2,110	2,123	119,700	2,123
2018-11-07	2,100	2,120	2,064	2,088	103,800	2,088
2018-11-06	2,094	2,126	2,035	2,090	137,400	2,090
2018-11-05	1,988	2,085	1,980	2,059	110,400	2,059
2018-11-02	1,945	2,006	1,945	1,998	93,200	1,998
2018-11-01	1,965	2,010	1,922	1,945	100,500	1,945
2018-10-31	1,859	1,977	1,831	1,965	206,100	1,965
2018-10-30	1,639	1,833	1,624	1,831	274,600	1,831
2018-10-29	1,806	1,860	1,671	1,676	211,400	1,676
2018-10-26	1,894	1,966	1,754	1,800	305,100	1,800
2018-10-25	1,988	2,036	1,917	1,917	249,400	1,917
2018-10-24	2,084	2,141	2,048	2,088	160,600	2,088
2018-10-23	2,045	2,117	2,042	2,055	133,400	2,055
2018-10-22	2,130	2,130	2,003	2,064	189,000	2,064
2018-10-19	2,135	2,153	2,079	2,123	150,300	2,123
2018-10-18	2,188	2,230	2,126	2,145	323,100	2,145
2018-10-17	2,115	2,192	2,090	2,147	447,400	2,147
2018-10-16	2,082	2,114	2,013	2,061	164,800	2,061
2018-10-15	2,054	2,094	2,014	2,032	141,000	2,032
2018-10-12	1,880	2,069	1,861	2,039	239,500	2,039
2018-10-11	1,959	2,025	1,881	1,895	350,100	1,895
2018-10-10	2,096	2,109	2,034	2,086	192,500	2,086
2018-10-09	1,990	2,095	1,973	2,059	322,500	2,059
2018-10-05	2,026	2,070	1,947	1,969	209,500	1,969
2018-10-04	2,131	2,150	2,051	2,076	270,100	2,076
2018-10-03	2,018	2,117	2,018	2,066	380,400	2,066
2018-10-02	2,039	2,142	2,008	2,010	353,900	2,010
2018-10-01	2,002	2,038	1,984	2,018	236,900	2,018
2018-09-28	1,943	1,998	1,936	1,990	266,200	1,990
2018-09-27	1,876	1,965	1,876	1,914	264,900	1,914
2018-09-26	1,935	1,938	1,856	1,876	193,500	1,876
2018-09-25	1,840	1,976	1,805	1,923	679,600	1,923
2018-09-21	1,787	1,839	1,780	1,814	243,000	1,814
2018-09-20	1,790	1,806	1,754	1,769	147,600	1,769
2018-09-19	1,759	1,797	1,745	1,780	219,300	1,780
2018-09-18	1,755	1,807	1,708	1,716	316,800	1,716
2018-09-14	1,723	1,804	1,723	1,763	220,600	1,763
2018-09-13	1,692	1,759	1,692	1,709	223,000	1,709
2018-09-12	1,699	1,715	1,678	1,684	174,000	1,684
2018-09-11	1,618	1,696	1,618	1,688	153,500	1,688
2018-09-10	1,613	1,653	1,609	1,617	99,300	1,617
2018-09-07	1,642	1,642	1,600	1,616	77,900	1,616
2018-09-06	1,651	1,697	1,651	1,660	109,600	1,660
2018-09-05	1,687	1,719	1,679	1,683	149,800	1,683
2018-09-04	1,645	1,698	1,644	1,677	195,100	1,677
2018-09-03	1,656	1,674	1,622	1,638	120,100	1,638
2018-08-31	1,652	1,662	1,622	1,659	128,100	1,659
2018-08-30	1,678	1,693	1,652	1,674	131,700	1,674
2018-08-29	1,646	1,679	1,646	1,669	165,800	1,669
2018-08-28	1,675	1,678	1,627	1,646	168,500	1,646
2018-08-27	1,639	1,655	1,625	1,647	177,400	1,647
2018-08-24	1,593	1,606	1,559	1,602	143,300	1,602
2018-08-23	1,545	1,588	1,535	1,581	161,400	1,581
2018-08-22	1,482	1,556	1,464	1,537	215,600	1,537
2018-08-21	1,475	1,486	1,446	1,459	112,700	1,459
2018-08-20	1,429	1,495	1,425	1,489	272,200	1,489
2018-08-17	1,406	1,428	1,390	1,420	232,000	1,420
2018-08-16	1,481	1,486	1,371	1,388	678,200	1,388
2018-08-15	1,700	1,705	1,530	1,530	1,068,200	1,530
2018-08-14	1,538	1,613	1,532	1,572	192,500	1,572
2018-08-13	1,576	1,576	1,508	1,518	96,500	1,518
2018-08-10	1,585	1,608	1,574	1,594	106,700	1,594
2018-08-09	1,566	1,575	1,537	1,569	50,500	1,569
2018-08-08	1,536	1,604	1,536	1,569	173,000	1,569
2018-08-07	1,541	1,542	1,504	1,509	61,700	1,509
2018-08-06	1,528	1,553	1,510	1,531	59,400	1,531
2018-08-03	1,589	1,589	1,522	1,525	85,300	1,525
2018-08-02	1,587	1,608	1,563	1,571	81,200	1,571
2018-08-01	1,555	1,584	1,555	1,560	80,600	1,560
2018-07-31	1,567	1,567	1,533	1,540	101,300	1,540
2018-07-30	1,591	1,596	1,556	1,572	142,200	1,572
2018-07-27	1,670	1,670	1,598	1,601	197,100	1,601
2018-07-26	1,700	1,708	1,643	1,652	199,300	1,652
2018-07-25	1,675	1,731	1,662	1,715	247,300	1,715
2018-07-24	1,619	1,684	1,604	1,652	173,600	1,652
2018-07-23	1,588	1,618	1,571	1,605	90,100	1,605
2018-07-20	1,633	1,636	1,582	1,604	134,700	1,604
2018-07-19	1,695	1,705	1,597	1,609	283,700	1,609
2018-07-18	1,606	1,680	1,606	1,670	187,900	1,670
2018-07-17	1,622	1,628	1,582	1,602	87,700	1,602
2018-07-13	1,590	1,629	1,582	1,612	107,000	1,612
2018-07-12	1,562	1,610	1,562	1,586	65,900	1,586
2018-07-11	1,586	1,604	1,550	1,573	129,900	1,573
2018-07-10	1,655	1,679	1,602	1,606	162,300	1,606
2018-07-09	1,580	1,659	1,580	1,642	161,400	1,642
2018-07-06	1,501	1,579	1,499	1,569	133,000	1,569
2018-07-05	1,541	1,588	1,491	1,496	181,500	1,496
2018-07-04	1,576	1,593	1,520	1,567	128,500	1,567
2018-07-03	1,597	1,647	1,570	1,591	111,400	1,591
2018-07-02	1,696	1,696	1,590	1,597	149,200	1,597
2018-06-29	1,631	1,689	1,624	1,676	128,500	1,676
2018-06-28	1,625	1,631	1,589	1,631	114,400	1,631
2018-06-27	1,641	1,672	1,610	1,626	102,900	1,626
2018-06-26	1,607	1,677	1,598	1,666	228,600	1,666
2018-06-25	1,765	1,770	1,614	1,624	377,300	1,624
2018-06-22	1,775	1,794	1,751	1,774	169,700	1,774
2018-06-21	1,780	1,831	1,769	1,804	199,000	1,804
2018-06-20	1,774	1,793	1,701	1,785	342,000	1,785
2018-06-19	1,943	1,964	1,790	1,802	416,100	1,802
2018-06-18	1,966	2,018	1,898	1,930	300,800	1,930
2018-06-15	2,063	2,131	1,992	1,998	363,700	1,998
2018-06-14	2,046	2,079	2,035	2,063	185,700	2,063
2018-06-13	2,031	2,061	2,006	2,043	159,400	2,043
2018-06-12	2,019	2,054	1,978	2,031	190,100	2,031
2018-06-11	2,021	2,039	1,967	1,995	117,800	1,995
2018-06-08	1,956	2,020	1,955	2,001	154,900	2,001
2018-06-07	1,932	2,006	1,930	1,984	204,900	1,984
2018-06-06	1,912	1,949	1,887	1,938	173,000	1,938
2018-06-05	1,960	1,980	1,918	1,925	364,800	1,925
2018-06-04	2,046	2,108	1,969	1,983	484,900	1,983
2018-06-01	2,150	2,170	2,040	2,057	535,600	2,057
2018-05-31	2,182	2,346	2,065	2,104	1,812,600	2,104
2018-05-30	2,063	2,198	2,024	2,167	471,700	2,167
2018-05-29	2,212	2,212	2,071	2,133	539,600	2,133
2018-05-28	2,236	2,273	2,175	2,212	470,400	2,212
2018-05-25	2,216	2,253	2,115	2,236	772,800	2,236
2018-05-24	2,240	2,312	2,195	2,258	1,558,700	2,258
2018-05-23	2,130	2,257	2,055	2,240	3,446,500	2,240
2018-05-22	1,942	2,051	1,939	1,965	778,900	1,965
2018-05-21	1,870	1,930	1,868	1,908	215,800	1,908
2018-05-18	1,880	1,894	1,843	1,871	244,000	1,871
2018-05-17	1,869	1,880	1,810	1,872	322,700	1,872
2018-05-16	1,924	1,960	1,863	1,870	374,500	1,870
2018-05-15	1,978	2,018	1,875	1,911	671,700	1,911
2018-05-14	2,090	2,095	2,000	2,089	421,800	2,089
2018-05-11	2,010	2,098	1,988	2,090	446,300	2,090
2018-05-10	2,079	2,080	1,996	2,020	274,800	2,020
2018-05-09	1,959	2,059	1,954	2,029	363,800	2,029
2018-05-08	2,086	2,087	1,990	2,009	587,200	2,009
2018-05-07	2,115	2,160	2,031	2,087	927,400	2,087
2018-05-02	1,960	2,150	1,945	2,073	1,805,500	2,073
2018-05-01	1,882	1,968	1,871	1,936	521,800	1,936
2018-04-27	1,859	2,065	1,800	1,902	2,109,700	1,902
2018-04-26	1,895	2,077	1,739	1,864	3,575,400	1,864
2018-04-25	1,917	1,977	1,866	1,933	751,000	1,933
2018-04-24	1,883	1,976	1,850	1,974	1,599,600	1,974
2018-04-23	1,751	1,920	1,733	1,866	2,953,500	1,866
2018-04-20	1,598	1,678	1,585	1,634	349,500	1,634
2018-04-19	1,568	1,579	1,534	1,576	144,000	1,576
2018-04-18	1,552	1,580	1,524	1,556	96,400	1,556
2018-04-17	1,550	1,569	1,506	1,545	212,500	1,545
2018-04-16	1,618	1,636	1,548	1,560	302,100	1,560
2018-04-13	1,609	1,670	1,592	1,627	476,600	1,627
2018-04-12	1,597	1,613	1,571	1,587	222,300	1,587
2018-04-11	1,584	1,617	1,545	1,592	408,800	1,592
2018-04-10	1,623	1,639	1,576	1,590	309,700	1,590
2018-04-09	1,700	1,719	1,570	1,649	1,131,100	1,649
2018-04-06	1,529	1,700	1,529	1,679	2,183,100	1,679
2018-04-05	1,582	1,591	1,511	1,534	380,200	1,534
2018-04-04	1,665	1,667	1,570	1,584	492,400	1,584
2018-04-03	1,535	1,679	1,513	1,625	1,018,300	1,625
2018-03-30	1,585	1,605	1,566	1,589	129,200	1,589
2018-03-29	1,573	1,604	1,543	1,583	140,900	1,583
2018-03-28	1,559	1,617	1,523	1,541	212,200	1,541
2018-03-27	1,580	1,599	1,546	1,559	213,700	1,559
2018-03-26	1,520	1,569	1,484	1,561	232,000	1,561
2018-03-23	1,533	1,585	1,533	1,550	182,400	1,550
2018-03-22	1,606	1,644	1,602	1,627	188,900	1,627
2018-03-20	1,622	1,643	1,570	1,615	288,000	1,615
2018-03-19	1,721	1,725	1,600	1,620	631,700	1,620
2018-03-16	1,867	1,867	1,745	1,761	422,100	1,761
2018-03-15	1,912	1,912	1,831	1,862	418,100	1,862
2018-03-14	1,894	2,022	1,880	1,940	349,700	1,940
2018-03-13	1,840	1,917	1,823	1,910	209,600	1,910
2018-03-12	1,883	1,895	1,813	1,840	223,000	1,840
2018-03-09	2,030	2,045	1,860	1,869	524,300	1,869
2018-03-08	1,900	1,971	1,853	1,953	339,600	1,953
2018-03-07	1,929	1,943	1,868	1,878	222,500	1,878
2018-03-06	1,860	1,929	1,857	1,929	275,500	1,929
2018-03-05	1,948	1,987	1,794	1,809	316,100	1,809
2018-03-02	1,852	1,975	1,852	1,941	300,000	1,941
2018-03-01	1,868	1,962	1,855	1,929	519,600	1,929
2018-02-28	1,799	1,898	1,798	1,872	293,200	1,872
2018-02-27	1,879	1,909	1,791	1,796	393,100	1,796
2018-02-26	1,806	1,888	1,790	1,846	480,200	1,846
2018-02-23	1,783	1,811	1,732	1,797	227,400	1,797
2018-02-22	1,751	1,796	1,712	1,787	418,000	1,787
2018-02-21	1,806	1,818	1,747	1,782	388,500	1,782
2018-02-20	1,803	1,944	1,790	1,806	1,110,900	1,806
2018-02-19	1,708	1,830	1,686	1,830	542,200	1,830
2018-02-16	1,570	1,728	1,569	1,702	546,700	1,702
2018-02-15	1,530	1,600	1,490	1,530	475,700	1,530
2018-02-14	1,652	1,734	1,635	1,701	256,200	1,701
2018-02-13	1,730	1,760	1,662	1,669	275,700	1,669
2018-02-09	1,589	1,695	1,575	1,694	305,500	1,694
2018-02-08	1,661	1,727	1,643	1,709	257,800	1,709
2018-02-07	1,712	1,739	1,619	1,627	371,100	1,627
2018-02-06	1,555	1,642	1,482	1,592	723,800	1,592
2018-02-05	1,738	1,779	1,707	1,770	448,200	1,770
2018-02-02	1,843	1,899	1,756	1,829	696,800	1,829
2018-02-01	1,882	1,892	1,825	1,864	388,700	1,864
2018-01-31	1,896	1,914	1,835	1,842	471,100	1,842
2018-01-30	2,036	2,061	1,877	1,915	1,008,500	1,915
2018-01-29	2,285	2,297	2,036	2,054	3,076,600	2,054
2018-01-26	2,056	2,064	1,980	2,005	395,400	2,005
2018-01-25	2,026	2,045	2,007	2,029	174,100	2,029
2018-01-24	2,044	2,100	2,021	2,054	272,800	2,054
2018-01-23	2,050	2,127	2,033	2,074	408,400	2,074
2018-01-22	2,001	2,051	1,985	2,040	281,600	2,040
2018-01-19	2,050	2,105	1,991	2,032	444,800	2,032
2018-01-18	2,105	2,136	2,006	2,014	807,700	2,014
2018-01-17	2,221	2,242	2,023	2,044	1,434,600	2,044
2018-01-16	2,493	2,550	2,339	2,371	740,300	2,371
2018-01-15	2,428	2,512	2,338	2,481	656,200	2,481
2018-01-12	2,437	2,530	2,431	2,448	530,600	2,448
2018-01-11	2,675	2,697	2,450	2,480	1,032,400	2,480
2018-01-10	2,750	2,820	2,693	2,725	530,300	2,725
2018-01-09	2,845	2,845	2,677	2,779	879,300	2,779
2018-01-05	2,685	2,786	2,616	2,760	1,166,400	2,760
2018-01-04	2,455	2,780	2,455	2,735	3,127,400	2,735

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 [2018年度]

3696 (株)セレスの時系列データ [2018年度]