3696 (株)セレスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,765	2,791	2,688	2,723	351,600	2,723
2020-12-29	2,733	2,863	2,701	2,791	459,500	2,791
2020-12-28	2,667	2,807	2,631	2,673	519,300	2,673
2020-12-25	2,758	2,770	2,622	2,653	237,000	2,653
2020-12-24	2,703	2,799	2,660	2,718	296,000	2,718
2020-12-23	2,705	2,784	2,580	2,717	468,200	2,717
2020-12-22	2,766	2,795	2,670	2,699	449,900	2,699
2020-12-21	2,930	3,085	2,783	2,824	654,000	2,824
2020-12-18	2,952	2,986	2,816	2,878	510,000	2,878
2020-12-17	2,770	2,980	2,709	2,902	848,600	2,902
2020-12-16	2,782	2,788	2,652	2,704	350,300	2,704
2020-12-15	2,788	2,795	2,634	2,677	325,600	2,677
2020-12-14	2,770	2,848	2,678	2,740	708,500	2,740
2020-12-11	2,530	2,669	2,520	2,606	628,000	2,606
2020-12-10	2,519	2,538	2,441	2,453	460,400	2,453
2020-12-09	2,820	2,833	2,501	2,528	946,700	2,528
2020-12-08	2,706	2,929	2,687	2,875	353,200	2,875
2020-12-07	3,155	3,160	2,716	2,740	853,200	2,740
2020-12-04	3,100	3,280	3,050	3,175	556,300	3,175
2020-12-03	3,060	3,165	2,955	3,010	456,300	3,010
2020-12-02	3,060	3,125	2,890	3,100	540,400	3,100
2020-12-01	2,867	3,125	2,863	3,080	756,800	3,080
2020-11-30	2,746	2,863	2,675	2,817	456,600	2,817
2020-11-27	2,555	2,768	2,528	2,745	646,200	2,745
2020-11-26	2,512	2,637	2,424	2,581	491,400	2,581
2020-11-25	2,556	2,675	2,460	2,504	1,183,700	2,504
2020-11-24	2,310	2,490	2,298	2,456	1,014,600	2,456
2020-11-20	2,271	2,277	2,155	2,218	348,600	2,218
2020-11-19	2,147	2,310	2,147	2,254	766,600	2,254
2020-11-18	1,938	2,093	1,932	2,068	353,700	2,068
2020-11-17	2,030	2,045	1,856	1,968	396,400	1,968
2020-11-16	2,160	2,165	1,984	2,036	477,000	2,036
2020-11-13	2,005	2,025	1,952	2,010	210,800	2,010
2020-11-12	2,015	2,060	1,975	2,013	181,000	2,013
2020-11-11	1,942	2,035	1,896	2,007	227,800	2,007
2020-11-10	2,150	2,150	1,961	1,974	316,700	1,974
2020-11-09	2,118	2,159	2,065	2,158	171,700	2,158
2020-11-06	2,130	2,140	2,065	2,072	223,100	2,072
2020-11-05	2,105	2,133	2,055	2,087	224,500	2,087
2020-11-04	1,999	2,078	1,969	2,076	276,700	2,076
2020-11-02	2,000	2,046	1,946	1,968	192,900	1,968
2020-10-30	2,044	2,066	1,950	2,014	279,700	2,014
2020-10-29	2,001	2,066	1,961	2,050	252,800	2,050
2020-10-28	2,045	2,149	2,045	2,061	280,100	2,061
2020-10-27	1,949	2,041	1,919	2,037	248,100	2,037
2020-10-26	2,150	2,151	1,980	2,013	538,800	2,013
2020-10-23	2,136	2,146	1,995	2,082	299,100	2,082
2020-10-22	2,202	2,232	2,084	2,124	326,600	2,124
2020-10-21	2,316	2,334	2,218	2,235	196,600	2,235
2020-10-20	2,316	2,349	2,283	2,304	193,100	2,304
2020-10-19	2,291	2,352	2,241	2,341	205,500	2,341
2020-10-16	2,421	2,435	2,292	2,329	317,500	2,329
2020-10-15	2,520	2,560	2,360	2,414	364,800	2,414
2020-10-14	2,460	2,539	2,410	2,530	443,000	2,530
2020-10-13	2,358	2,490	2,353	2,460	463,200	2,460
2020-10-12	2,185	2,420	2,170	2,401	665,200	2,401
2020-10-09	2,091	2,175	2,072	2,174	259,500	2,174
2020-10-08	2,138	2,138	2,084	2,100	176,700	2,100
2020-10-07	2,076	2,137	2,042	2,124	207,500	2,124
2020-10-06	2,136	2,168	2,094	2,111	244,600	2,111
2020-10-05	2,099	2,118	2,060	2,091	169,800	2,091
2020-10-02	2,178	2,197	2,030	2,055	316,900	2,055
2020-09-30	2,170	2,203	2,126	2,133	281,900	2,133
2020-09-29	2,087	2,170	2,071	2,153	314,700	2,153
2020-09-28	2,073	2,113	1,990	2,037	257,100	2,037
2020-09-25	2,148	2,205	2,032	2,053	408,600	2,053
2020-09-24	2,200	2,246	2,108	2,136	516,300	2,136
2020-09-23	2,146	2,280	2,134	2,264	423,600	2,264
2020-09-18	2,123	2,192	2,107	2,164	365,400	2,164
2020-09-17	2,170	2,185	2,098	2,136	371,200	2,136
2020-09-16	2,200	2,235	2,142	2,166	574,800	2,166
2020-09-15	2,095	2,173	2,069	2,173	444,100	2,173
2020-09-14	2,040	2,117	2,035	2,094	519,000	2,094
2020-09-11	1,969	2,037	1,922	2,035	517,400	2,035
2020-09-10	1,923	1,994	1,914	1,935	582,700	1,935
2020-09-09	1,832	1,897	1,832	1,883	202,400	1,883
2020-09-08	1,839	1,902	1,783	1,880	418,300	1,880
2020-09-07	1,844	1,905	1,832	1,851	335,600	1,851
2020-09-04	1,780	1,867	1,771	1,856	476,300	1,856
2020-09-03	1,880	1,897	1,833	1,878	388,400	1,878
2020-09-02	1,906	1,949	1,830	1,843	585,200	1,843
2020-09-01	1,830	1,875	1,819	1,866	361,400	1,866
2020-08-31	1,821	1,877	1,788	1,814	445,800	1,814
2020-08-28	1,929	1,941	1,768	1,811	1,164,700	1,811
2020-08-27	1,890	1,972	1,888	1,929	857,500	1,929
2020-08-26	1,775	1,886	1,754	1,875	857,100	1,875
2020-08-25	1,798	1,869	1,751	1,785	1,217,100	1,785
2020-08-24	1,848	1,849	1,726	1,809	1,827,200	1,809
2020-08-21	1,551	1,694	1,551	1,691	1,450,200	1,691
2020-08-20	1,495	1,628	1,476	1,564	2,448,700	1,564
2020-08-19	1,268	1,350	1,264	1,346	685,500	1,346
2020-08-18	1,260	1,274	1,233	1,254	426,700	1,254
2020-08-17	1,256	1,285	1,206	1,253	1,366,500	1,253
2020-08-14	1,326	1,391	1,324	1,385	670,100	1,385
2020-08-13	1,352	1,359	1,306	1,319	309,400	1,319
2020-08-12	1,310	1,365	1,295	1,336	494,700	1,336
2020-08-11	1,318	1,356	1,318	1,322	310,600	1,322
2020-08-07	1,342	1,345	1,274	1,288	522,500	1,288
2020-08-06	1,264	1,366	1,246	1,350	904,900	1,350
2020-08-05	1,222	1,246	1,189	1,244	198,400	1,244
2020-08-04	1,190	1,242	1,178	1,240	379,600	1,240
2020-08-03	1,175	1,176	1,146	1,163	225,300	1,163
2020-07-31	1,189	1,209	1,121	1,177	408,300	1,177
2020-07-30	1,170	1,198	1,159	1,198	157,400	1,198
2020-07-29	1,195	1,195	1,144	1,159	285,100	1,159
2020-07-28	1,205	1,229	1,191	1,210	211,600	1,210
2020-07-27	1,221	1,221	1,159	1,200	370,600	1,200
2020-07-22	1,170	1,230	1,165	1,224	424,400	1,224
2020-07-21	1,182	1,184	1,151	1,160	145,900	1,160
2020-07-20	1,146	1,163	1,132	1,161	106,000	1,161
2020-07-17	1,158	1,167	1,123	1,141	154,700	1,141
2020-07-16	1,170	1,190	1,127	1,133	297,300	1,133
2020-07-15	1,125	1,179	1,119	1,165	432,200	1,165
2020-07-14	1,082	1,110	1,073	1,110	199,500	1,110
2020-07-13	1,088	1,102	1,075	1,087	217,400	1,087
2020-07-10	1,060	1,083	1,040	1,065	214,900	1,065
2020-07-09	1,115	1,118	1,066	1,082	334,200	1,082
2020-07-08	1,121	1,121	1,086	1,111	224,300	1,111
2020-07-07	1,095	1,136	1,081	1,136	236,900	1,136
2020-07-06	1,068	1,088	1,056	1,084	178,700	1,084
2020-07-03	1,053	1,086	1,038	1,076	192,700	1,076
2020-07-02	1,150	1,150	1,018	1,061	670,900	1,061
2020-07-01	1,178	1,185	1,125	1,133	246,300	1,133
2020-06-30	1,159	1,210	1,149	1,186	386,800	1,186
2020-06-29	1,168	1,170	1,108	1,120	347,300	1,120
2020-06-26	1,161	1,188	1,118	1,184	269,200	1,184
2020-06-25	1,158	1,158	1,113	1,142	248,500	1,142
2020-06-24	1,182	1,185	1,155	1,175	165,100	1,175
2020-06-23	1,200	1,226	1,154	1,177	318,000	1,177
2020-06-22	1,225	1,225	1,168	1,185	393,700	1,185
2020-06-19	1,253	1,278	1,223	1,238	223,500	1,238
2020-06-18	1,297	1,297	1,228	1,252	174,300	1,252
2020-06-17	1,240	1,291	1,216	1,291	212,000	1,291
2020-06-16	1,221	1,280	1,221	1,238	185,100	1,238
2020-06-15	1,179	1,244	1,167	1,186	295,300	1,186
2020-06-12	1,131	1,173	1,098	1,171	546,900	1,171
2020-06-11	1,291	1,291	1,211	1,221	298,400	1,221
2020-06-10	1,222	1,306	1,222	1,301	306,200	1,301
2020-06-09	1,248	1,251	1,196	1,240	182,400	1,240
2020-06-08	1,282	1,282	1,225	1,250	186,000	1,250
2020-06-05	1,238	1,253	1,222	1,246	129,300	1,246
2020-06-04	1,320	1,325	1,218	1,239	417,400	1,239
2020-06-03	1,362	1,380	1,282	1,297	382,300	1,297
2020-06-02	1,235	1,398	1,228	1,368	684,800	1,368
2020-06-01	1,260	1,269	1,206	1,224	263,700	1,224
2020-05-29	1,228	1,259	1,195	1,247	398,400	1,247
2020-05-28	1,218	1,231	1,177	1,201	257,300	1,201
2020-05-27	1,172	1,200	1,132	1,191	324,300	1,191
2020-05-26	1,231	1,257	1,152	1,156	496,900	1,156
2020-05-25	1,227	1,281	1,195	1,230	625,800	1,230
2020-05-22	1,202	1,232	1,173	1,197	330,000	1,197
2020-05-21	1,260	1,295	1,197	1,210	536,700	1,210
2020-05-20	1,241	1,276	1,186	1,237	767,000	1,237
2020-05-19	1,223	1,285	1,150	1,223	1,704,300	1,223
2020-05-18	1,109	1,109	1,109	1,109	49,300	1,109
2020-05-15	959	959	959	959	32,800	959
2020-05-14	834	834	802	809	130,500	809
2020-05-13	847	850	829	834	117,700	834
2020-05-12	870	871	844	868	104,900	868
2020-05-11	844	878	844	875	86,200	875
2020-05-08	845	848	825	844	99,400	844
2020-05-07	803	836	799	832	85,300	832
2020-05-01	861	862	795	803	125,100	803
2020-04-30	823	836	809	831	134,100	831
2020-04-28	764	789	751	789	99,700	789
2020-04-27	756	769	754	758	90,700	758
2020-04-24	750	753	724	741	77,600	741
2020-04-23	718	764	718	750	76,300	750
2020-04-22	730	739	710	717	83,200	717
2020-04-21	794	794	744	746	141,800	746
2020-04-20	800	816	789	795	173,600	795
2020-04-17	813	827	789	803	167,600	803
2020-04-16	786	813	772	800	197,400	800
2020-04-15	794	802	776	788	101,400	788
2020-04-14	768	810	750	798	130,800	798
2020-04-13	750	774	737	753	72,500	753
2020-04-10	771	776	733	765	92,300	765
2020-04-09	734	766	733	758	182,100	758
2020-04-08	732	736	686	722	121,500	722
2020-04-07	713	739	706	729	192,900	729
2020-04-06	634	683	616	676	129,000	676
2020-04-03	635	669	626	644	156,100	644
2020-04-02	640	658	631	639	88,800	639
2020-04-01	695	695	657	660	82,000	660
2020-03-31	694	707	672	685	111,500	685
2020-03-30	678	698	657	694	143,400	694
2020-03-27	661	747	660	688	323,300	688
2020-03-26	664	683	634	649	401,800	649
2020-03-25	675	735	665	735	303,900	735
2020-03-24	624	643	601	635	302,600	635
2020-03-23	598	619	576	607	410,200	607
2020-03-19	640	641	541	558	425,200	558
2020-03-18	647	665	627	635	304,600	635
2020-03-17	587	660	575	647	283,000	647
2020-03-16	656	664	610	618	364,000	618
2020-03-13	676	710	636	636	268,600	636
2020-03-12	826	850	780	786	258,200	786
2020-03-11	940	944	850	856	187,400	856
2020-03-10	863	941	828	926	244,500	926
2020-03-09	945	970	905	913	313,800	913
2020-03-06	1,049	1,057	998	1,005	157,300	1,005
2020-03-05	1,097	1,099	1,066	1,075	45,800	1,075
2020-03-04	1,043	1,094	1,035	1,078	71,700	1,078
2020-03-03	1,155	1,155	1,067	1,067	153,200	1,067
2020-03-02	1,041	1,125	1,038	1,107	369,100	1,107
2020-02-28	1,100	1,114	1,026	1,036	368,800	1,036
2020-02-27	1,180	1,201	1,136	1,150	178,700	1,150
2020-02-26	1,198	1,199	1,144	1,194	416,500	1,194
2020-02-25	1,161	1,218	1,161	1,209	155,500	1,209
2020-02-21	1,268	1,300	1,260	1,281	103,900	1,281
2020-02-20	1,270	1,313	1,255	1,280	250,400	1,280
2020-02-19	1,239	1,280	1,225	1,238	362,600	1,238
2020-02-18	1,220	1,232	1,189	1,229	178,600	1,229
2020-02-17	1,261	1,299	1,176	1,235	553,200	1,235
2020-02-14	1,280	1,303	1,241	1,261	225,500	1,261
2020-02-13	1,231	1,278	1,230	1,273	234,500	1,273
2020-02-12	1,217	1,238	1,207	1,207	116,600	1,207
2020-02-10	1,183	1,213	1,183	1,206	93,700	1,206
2020-02-07	1,198	1,207	1,170	1,183	118,200	1,183
2020-02-06	1,208	1,215	1,190	1,196	88,100	1,196
2020-02-05	1,201	1,218	1,195	1,203	68,900	1,203
2020-02-04	1,185	1,207	1,167	1,190	77,000	1,190
2020-02-03	1,154	1,195	1,153	1,190	85,200	1,190
2020-01-31	1,196	1,224	1,189	1,196	230,300	1,196
2020-01-30	1,200	1,215	1,175	1,178	182,400	1,178
2020-01-29	1,231	1,242	1,210	1,214	140,900	1,214
2020-01-28	1,201	1,248	1,201	1,237	219,400	1,237
2020-01-27	1,225	1,231	1,208	1,221	158,800	1,221
2020-01-24	1,299	1,324	1,260	1,267	186,400	1,267
2020-01-23	1,337	1,337	1,293	1,317	169,900	1,317
2020-01-22	1,347	1,363	1,334	1,346	87,000	1,346
2020-01-21	1,391	1,410	1,325	1,349	354,600	1,349
2020-01-20	1,365	1,389	1,342	1,371	410,600	1,371
2020-01-17	1,268	1,318	1,265	1,311	180,600	1,311
2020-01-16	1,260	1,276	1,254	1,269	61,700	1,269
2020-01-15	1,244	1,280	1,243	1,269	141,900	1,269
2020-01-14	1,235	1,262	1,233	1,236	125,200	1,236
2020-01-10	1,225	1,239	1,212	1,234	85,100	1,234
2020-01-09	1,209	1,240	1,205	1,221	129,600	1,221
2020-01-08	1,220	1,220	1,175	1,192	163,800	1,192
2020-01-07	1,221	1,243	1,214	1,232	51,800	1,232
2020-01-06	1,219	1,221	1,202	1,212	96,100	1,212

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 [2020年度]

3696 (株)セレスの時系列データ [2020年度]