3696 (株)セレスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,279	1,290	1,227	1,249	106,400	1,249
2019-12-27	1,261	1,302	1,248	1,273	182,800	1,273
2019-12-26	1,290	1,290	1,255	1,266	148,600	1,266
2019-12-25	1,234	1,298	1,231	1,290	233,700	1,290
2019-12-24	1,224	1,246	1,219	1,234	89,200	1,234
2019-12-23	1,297	1,297	1,228	1,233	153,900	1,233
2019-12-20	1,253	1,292	1,244	1,277	214,900	1,277
2019-12-19	1,202	1,250	1,186	1,250	187,700	1,250
2019-12-18	1,224	1,241	1,201	1,212	125,000	1,212
2019-12-17	1,188	1,224	1,173	1,221	135,200	1,221
2019-12-16	1,161	1,184	1,153	1,179	89,100	1,179
2019-12-13	1,186	1,201	1,167	1,167	136,600	1,167
2019-12-12	1,191	1,195	1,168	1,173	113,200	1,173
2019-12-11	1,208	1,211	1,173	1,182	160,700	1,182
2019-12-10	1,209	1,218	1,203	1,204	79,400	1,204
2019-12-09	1,233	1,238	1,211	1,215	96,600	1,215
2019-12-06	1,214	1,236	1,206	1,232	120,900	1,232
2019-12-05	1,250	1,257	1,202	1,213	184,000	1,213
2019-12-04	1,268	1,283	1,244	1,244	209,000	1,244
2019-12-03	1,217	1,266	1,201	1,262	219,200	1,262
2019-12-02	1,200	1,230	1,199	1,219	163,400	1,219
2019-11-29	1,211	1,227	1,181	1,193	324,400	1,193
2019-11-28	1,202	1,210	1,192	1,195	205,500	1,195
2019-11-27	1,177	1,201	1,173	1,190	179,600	1,190
2019-11-26	1,195	1,205	1,161	1,170	133,200	1,170
2019-11-25	1,185	1,200	1,178	1,189	136,500	1,189
2019-11-22	1,162	1,192	1,162	1,178	137,000	1,178
2019-11-21	1,160	1,181	1,147	1,173	158,400	1,173
2019-11-20	1,174	1,195	1,157	1,163	181,900	1,163
2019-11-19	1,137	1,196	1,137	1,187	317,200	1,187
2019-11-18	1,100	1,134	1,084	1,129	208,300	1,129
2019-11-15	1,082	1,117	1,079	1,106	252,900	1,106
2019-11-14	1,126	1,185	1,070	1,082	614,000	1,082
2019-11-13	1,169	1,177	1,153	1,169	223,300	1,169
2019-11-12	1,168	1,181	1,159	1,163	123,600	1,163
2019-11-11	1,163	1,195	1,150	1,163	185,500	1,163
2019-11-08	1,217	1,217	1,146	1,154	308,500	1,154
2019-11-07	1,219	1,219	1,192	1,208	157,600	1,208
2019-11-06	1,260	1,260	1,219	1,223	150,900	1,223
2019-11-05	1,250	1,266	1,246	1,250	77,400	1,250
2019-11-01	1,267	1,267	1,232	1,246	121,800	1,246
2019-10-31	1,263	1,272	1,250	1,261	84,200	1,261
2019-10-30	1,265	1,272	1,250	1,264	102,300	1,264
2019-10-29	1,282	1,292	1,261	1,268	140,900	1,268
2019-10-28	1,292	1,292	1,258	1,265	105,000	1,265
2019-10-25	1,250	1,263	1,238	1,256	92,500	1,256
2019-10-24	1,249	1,251	1,238	1,245	73,600	1,245
2019-10-23	1,243	1,251	1,235	1,249	102,900	1,249
2019-10-21	1,227	1,255	1,227	1,243	80,900	1,243
2019-10-18	1,243	1,255	1,234	1,238	54,000	1,238
2019-10-17	1,240	1,252	1,229	1,242	63,600	1,242
2019-10-16	1,272	1,282	1,225	1,231	125,100	1,231
2019-10-15	1,240	1,267	1,232	1,263	99,400	1,263
2019-10-11	1,257	1,260	1,223	1,224	104,000	1,224
2019-10-10	1,290	1,290	1,254	1,256	111,800	1,256
2019-10-09	1,270	1,278	1,264	1,275	53,700	1,275
2019-10-08	1,285	1,285	1,261	1,279	84,400	1,279
2019-10-07	1,285	1,285	1,261	1,280	47,600	1,280
2019-10-04	1,269	1,286	1,261	1,276	69,400	1,276
2019-10-03	1,272	1,273	1,247	1,267	146,500	1,267
2019-10-02	1,293	1,299	1,283	1,291	85,500	1,291
2019-10-01	1,291	1,294	1,275	1,294	85,800	1,294
2019-09-30	1,267	1,285	1,255	1,274	88,100	1,274
2019-09-27	1,265	1,285	1,259	1,267	75,300	1,267
2019-09-26	1,280	1,288	1,262	1,263	97,900	1,263
2019-09-25	1,292	1,295	1,271	1,279	105,900	1,279
2019-09-24	1,319	1,328	1,301	1,309	73,400	1,309
2019-09-20	1,302	1,329	1,293	1,322	128,100	1,322
2019-09-19	1,284	1,320	1,284	1,297	95,900	1,297
2019-09-18	1,306	1,313	1,273	1,283	86,500	1,283
2019-09-17	1,279	1,308	1,273	1,302	79,600	1,302
2019-09-13	1,307	1,311	1,268	1,283	119,000	1,283
2019-09-12	1,300	1,313	1,290	1,295	128,600	1,295
2019-09-11	1,268	1,285	1,261	1,282	94,600	1,282
2019-09-10	1,299	1,299	1,273	1,274	86,100	1,274
2019-09-09	1,281	1,297	1,278	1,297	65,600	1,297
2019-09-06	1,292	1,292	1,262	1,280	87,200	1,280
2019-09-05	1,263	1,295	1,258	1,284	133,900	1,284
2019-09-04	1,263	1,275	1,246	1,263	87,200	1,263
2019-09-03	1,214	1,275	1,211	1,250	148,000	1,250
2019-09-02	1,241	1,243	1,216	1,217	88,300	1,217
2019-08-30	1,250	1,260	1,237	1,251	184,100	1,251
2019-08-29	1,256	1,257	1,190	1,221	255,300	1,221
2019-08-28	1,253	1,270	1,243	1,254	82,000	1,254
2019-08-27	1,274	1,274	1,246	1,251	108,300	1,251
2019-08-26	1,253	1,271	1,241	1,260	159,500	1,260
2019-08-23	1,301	1,308	1,277	1,292	138,300	1,292
2019-08-22	1,332	1,333	1,297	1,310	182,600	1,310
2019-08-21	1,321	1,355	1,307	1,327	172,000	1,327
2019-08-20	1,309	1,327	1,297	1,327	166,700	1,327
2019-08-19	1,327	1,333	1,288	1,301	217,300	1,301
2019-08-16	1,330	1,346	1,313	1,316	332,600	1,316
2019-08-15	1,384	1,430	1,324	1,326	1,641,600	1,326
2019-08-14	1,648	1,660	1,610	1,634	126,300	1,634
2019-08-13	1,603	1,637	1,595	1,628	92,400	1,628
2019-08-09	1,633	1,644	1,611	1,620	67,100	1,620
2019-08-08	1,626	1,652	1,595	1,622	130,400	1,622
2019-08-07	1,597	1,629	1,597	1,620	76,800	1,620
2019-08-06	1,530	1,602	1,515	1,595	129,400	1,595
2019-08-05	1,615	1,615	1,564	1,593	221,800	1,593
2019-08-02	1,600	1,619	1,591	1,609	123,300	1,609
2019-08-01	1,614	1,647	1,610	1,626	103,300	1,626
2019-07-31	1,593	1,623	1,585	1,623	153,300	1,623
2019-07-30	1,621	1,633	1,594	1,607	227,000	1,607
2019-07-29	1,663	1,663	1,618	1,635	209,900	1,635
2019-07-26	1,695	1,714	1,652	1,661	159,800	1,661
2019-07-25	1,665	1,701	1,660	1,693	180,900	1,693
2019-07-24	1,670	1,674	1,627	1,660	179,800	1,660
2019-07-23	1,669	1,699	1,663	1,679	161,800	1,679
2019-07-22	1,661	1,679	1,624	1,668	152,600	1,668
2019-07-19	1,673	1,692	1,645	1,657	178,200	1,657
2019-07-18	1,659	1,660	1,617	1,645	201,500	1,645
2019-07-17	1,655	1,666	1,599	1,659	315,700	1,659
2019-07-16	1,750	1,750	1,644	1,672	381,000	1,672
2019-07-12	1,854	1,854	1,773	1,778	252,300	1,778
2019-07-11	1,902	1,902	1,819	1,863	263,900	1,863
2019-07-10	1,868	1,954	1,848	1,941	190,100	1,941
2019-07-09	1,868	1,915	1,852	1,858	180,400	1,858
2019-07-08	1,847	1,865	1,830	1,843	73,300	1,843
2019-07-05	1,898	1,898	1,826	1,864	177,500	1,864
2019-07-04	1,896	1,919	1,864	1,896	106,300	1,896
2019-07-03	1,835	1,904	1,826	1,896	219,300	1,896
2019-07-02	1,897	1,897	1,796	1,835	447,300	1,835
2019-07-01	1,909	1,933	1,865	1,909	214,000	1,909
2019-06-28	2,000	2,009	1,865	1,898	617,200	1,898
2019-06-27	2,105	2,147	2,048	2,068	205,000	2,068
2019-06-26	1,999	2,131	1,958	2,112	305,000	2,112
2019-06-25	2,060	2,117	2,008	2,030	227,500	2,030
2019-06-24	1,968	2,053	1,958	2,037	227,200	2,037
2019-06-21	1,933	1,985	1,931	1,952	227,100	1,952
2019-06-20	1,840	1,904	1,840	1,893	160,100	1,893
2019-06-19	1,830	1,853	1,798	1,832	149,700	1,832
2019-06-18	1,800	1,858	1,784	1,790	308,500	1,790
2019-06-17	1,739	1,784	1,730	1,770	158,300	1,770
2019-06-14	1,706	1,723	1,682	1,715	124,700	1,715
2019-06-13	1,739	1,743	1,672	1,679	183,600	1,679
2019-06-12	1,752	1,770	1,728	1,737	113,600	1,737
2019-06-11	1,787	1,791	1,731	1,758	184,200	1,758
2019-06-10	1,820	1,841	1,791	1,792	147,500	1,792
2019-06-07	1,749	1,802	1,748	1,791	129,700	1,791
2019-06-06	1,756	1,772	1,726	1,735	81,400	1,735
2019-06-05	1,744	1,769	1,708	1,749	145,200	1,749
2019-06-04	1,705	1,740	1,671	1,707	121,100	1,707
2019-06-03	1,724	1,744	1,690	1,730	99,700	1,730
2019-05-31	1,764	1,815	1,738	1,739	200,000	1,739
2019-05-30	1,730	1,780	1,688	1,776	212,200	1,776
2019-05-29	1,801	1,840	1,722	1,752	248,900	1,752
2019-05-28	1,759	1,841	1,752	1,795	409,000	1,795
2019-05-27	1,731	1,806	1,680	1,751	463,500	1,751
2019-05-24	1,701	1,724	1,598	1,709	795,800	1,709
2019-05-23	1,759	1,817	1,699	1,733	357,700	1,733
2019-05-22	1,890	1,900	1,735	1,775	675,100	1,775
2019-05-21	2,195	2,204	1,860	1,861	781,100	1,861
2019-05-20	2,190	2,335	2,146	2,186	461,100	2,186
2019-05-17	2,201	2,228	2,103	2,167	180,500	2,167
2019-05-16	2,248	2,393	2,006	2,212	589,400	2,212
2019-05-15	2,203	2,235	2,136	2,198	129,200	2,198
2019-05-14	2,149	2,300	2,149	2,173	256,500	2,173
2019-05-13	2,079	2,230	2,075	2,119	138,300	2,119
2019-05-10	2,004	2,175	1,974	2,115	178,700	2,115
2019-05-09	2,068	2,072	1,998	1,998	58,500	1,998
2019-05-08	2,088	2,106	2,034	2,064	63,200	2,064
2019-05-07	2,110	2,139	2,075	2,087	57,600	2,087
2019-04-26	2,093	2,120	2,002	2,110	100,100	2,110
2019-04-25	2,068	2,073	1,996	2,071	92,800	2,071
2019-04-24	2,099	2,132	2,062	2,068	48,500	2,068
2019-04-23	2,080	2,109	2,063	2,100	38,500	2,100
2019-04-22	2,135	2,135	2,055	2,080	58,200	2,080
2019-04-19	2,128	2,164	2,127	2,132	34,800	2,132
2019-04-18	2,100	2,170	2,100	2,130	52,900	2,130
2019-04-17	2,036	2,135	2,025	2,128	107,100	2,128
2019-04-16	2,127	2,127	2,015	2,049	166,700	2,049
2019-04-15	2,141	2,149	2,120	2,127	37,300	2,127
2019-04-12	2,120	2,134	2,079	2,122	54,500	2,122
2019-04-11	2,134	2,139	2,089	2,108	33,400	2,108
2019-04-10	2,142	2,148	2,103	2,125	52,300	2,125
2019-04-09	2,203	2,203	2,124	2,142	81,000	2,142
2019-04-08	2,150	2,182	2,129	2,176	58,900	2,176
2019-04-05	2,152	2,172	2,114	2,150	91,000	2,150
2019-04-04	2,184	2,249	2,161	2,166	200,600	2,166
2019-04-03	2,143	2,212	2,097	2,157	210,500	2,157
2019-04-02	2,065	2,188	2,015	2,174	264,800	2,174
2019-04-01	2,104	2,123	2,075	2,080	88,500	2,080
2019-03-29	2,099	2,099	1,998	2,081	192,300	2,081
2019-03-28	2,079	2,081	2,058	2,077	61,100	2,077
2019-03-27	2,021	2,086	2,021	2,073	52,600	2,073
2019-03-26	2,021	2,076	2,021	2,038	46,100	2,038
2019-03-25	2,000	2,073	1,988	2,036	89,200	2,036
2019-03-22	2,085	2,097	2,054	2,067	58,300	2,067
2019-03-20	2,060	2,084	2,045	2,070	41,700	2,070
2019-03-19	2,059	2,090	2,025	2,081	75,100	2,081
2019-03-18	2,048	2,109	2,042	2,043	101,100	2,043
2019-03-15	1,978	2,025	1,977	2,012	70,600	2,012
2019-03-14	2,050	2,068	1,991	1,994	51,300	1,994
2019-03-13	2,005	2,053	1,980	2,010	75,800	2,010
2019-03-12	1,940	2,012	1,940	1,996	57,900	1,996
2019-03-11	1,953	1,979	1,912	1,933	60,400	1,933
2019-03-08	2,056	2,056	1,934	1,977	153,200	1,977
2019-03-07	2,000	2,061	1,983	2,041	225,400	2,041
2019-03-06	1,963	2,028	1,935	2,010	158,300	2,010
2019-03-05	1,932	1,971	1,907	1,963	77,300	1,963
2019-03-04	1,883	1,957	1,866	1,938	140,800	1,938
2019-03-01	1,883	1,921	1,865	1,883	93,800	1,883
2019-02-28	1,865	1,895	1,840	1,843	56,300	1,843
2019-02-27	1,900	1,908	1,840	1,868	155,100	1,868
2019-02-26	1,952	2,017	1,914	1,917	251,600	1,917
2019-02-25	1,955	1,982	1,928	1,952	134,900	1,952
2019-02-22	1,931	1,956	1,910	1,942	123,300	1,942
2019-02-21	1,894	1,982	1,888	1,956	217,900	1,956
2019-02-20	1,901	1,929	1,859	1,885	193,300	1,885
2019-02-19	1,806	1,888	1,760	1,879	270,000	1,879
2019-02-18	1,793	1,892	1,755	1,809	691,700	1,809
2019-02-15	1,650	1,785	1,643	1,785	389,300	1,785
2019-02-14	1,505	1,515	1,475	1,485	86,400	1,485
2019-02-13	1,485	1,495	1,455	1,489	63,100	1,489
2019-02-12	1,435	1,478	1,434	1,450	66,200	1,450
2019-02-08	1,492	1,500	1,418	1,428	150,600	1,428
2019-02-07	1,552	1,563	1,500	1,510	161,700	1,510
2019-02-06	1,531	1,557	1,507	1,535	134,200	1,535
2019-02-05	1,522	1,563	1,511	1,533	134,200	1,533
2019-02-04	1,503	1,521	1,487	1,502	209,300	1,502
2019-02-01	1,565	1,565	1,485	1,497	153,800	1,497
2019-01-31	1,520	1,555	1,517	1,545	139,400	1,545
2019-01-30	1,544	1,562	1,496	1,510	139,400	1,510
2019-01-29	1,537	1,568	1,488	1,559	198,500	1,559
2019-01-28	1,535	1,574	1,502	1,552	440,000	1,552
2019-01-25	1,464	1,488	1,443	1,444	139,300	1,444
2019-01-24	1,407	1,458	1,394	1,449	184,800	1,449
2019-01-23	1,421	1,447	1,399	1,413	131,300	1,413
2019-01-22	1,499	1,500	1,424	1,450	184,000	1,450
2019-01-21	1,555	1,557	1,494	1,494	191,300	1,494
2019-01-18	1,539	1,545	1,505	1,533	141,800	1,533
2019-01-17	1,525	1,560	1,509	1,539	136,000	1,539
2019-01-16	1,523	1,547	1,510	1,510	120,400	1,510
2019-01-15	1,512	1,560	1,501	1,544	142,100	1,544
2019-01-11	1,593	1,594	1,510	1,522	197,300	1,522
2019-01-10	1,654	1,656	1,589	1,591	119,300	1,591
2019-01-09	1,703	1,713	1,650	1,654	146,000	1,654
2019-01-08	1,674	1,737	1,635	1,673	234,500	1,673
2019-01-07	1,720	1,720	1,655	1,657	196,000	1,657
2019-01-04	1,667	1,667	1,605	1,662	159,800	1,662

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 [2019年度]

3696 (株)セレスの時系列データ [2019年度]