3696 (株)セレスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,471	2,480	2,409	2,444	128,400	2,444
2021-12-29	2,450	2,493	2,421	2,465	139,900	2,465
2021-12-28	2,520	2,535	2,405	2,450	276,200	2,450
2021-12-27	2,512	2,545	2,475	2,512	156,900	2,512
2021-12-24	2,680	2,750	2,511	2,562	761,200	2,562
2021-12-23	2,544	2,590	2,521	2,580	151,600	2,580
2021-12-22	2,400	2,544	2,395	2,536	336,500	2,536
2021-12-21	2,383	2,407	2,298	2,381	132,800	2,381
2021-12-20	2,431	2,452	2,377	2,384	115,200	2,384
2021-12-17	2,492	2,492	2,411	2,446	140,700	2,446
2021-12-16	2,549	2,570	2,480	2,502	153,100	2,502
2021-12-15	2,439	2,543	2,437	2,506	200,700	2,506
2021-12-14	2,412	2,440	2,361	2,402	110,500	2,402
2021-12-13	2,459	2,462	2,359	2,429	181,500	2,429
2021-12-10	2,475	2,508	2,413	2,472	111,200	2,472
2021-12-09	2,500	2,549	2,472	2,500	140,500	2,500
2021-12-08	2,497	2,517	2,471	2,495	161,000	2,495
2021-12-07	2,354	2,455	2,347	2,450	171,500	2,450
2021-12-06	2,266	2,318	2,250	2,305	184,100	2,305
2021-12-03	2,204	2,300	2,186	2,300	187,000	2,300
2021-12-02	2,226	2,249	2,156	2,184	253,400	2,184
2021-12-01	2,279	2,308	2,156	2,269	233,500	2,269
2021-11-30	2,325	2,388	2,250	2,252	286,200	2,252
2021-11-29	2,242	2,348	2,240	2,268	194,600	2,268
2021-11-26	2,418	2,420	2,293	2,326	229,600	2,326
2021-11-25	2,476	2,514	2,412	2,414	133,700	2,414
2021-11-24	2,520	2,521	2,423	2,441	178,400	2,441
2021-11-22	2,460	2,511	2,451	2,496	115,300	2,496
2021-11-19	2,480	2,522	2,421	2,468	168,000	2,468
2021-11-18	2,551	2,584	2,486	2,502	166,400	2,502
2021-11-17	2,605	2,650	2,539	2,567	259,500	2,567
2021-11-16	2,639	2,656	2,605	2,627	209,800	2,627
2021-11-15	2,599	2,699	2,599	2,641	333,700	2,641
2021-11-12	2,410	2,604	2,403	2,589	651,500	2,589
2021-11-11	2,450	2,515	2,385	2,404	1,231,400	2,404
2021-11-10	2,839	2,903	2,800	2,858	453,400	2,858
2021-11-09	2,908	2,958	2,789	2,834	308,800	2,834
2021-11-08	2,907	2,910	2,845	2,868	179,900	2,868
2021-11-05	2,866	2,915	2,828	2,904	202,200	2,904
2021-11-04	2,948	2,961	2,819	2,831	181,700	2,831
2021-11-02	2,913	2,948	2,887	2,898	136,300	2,898
2021-11-01	2,895	2,940	2,871	2,911	199,100	2,911
2021-10-29	2,940	2,940	2,842	2,847	297,500	2,847
2021-10-28	2,965	2,968	2,903	2,919	237,300	2,919
2021-10-27	3,000	3,045	2,965	3,035	116,500	3,035
2021-10-26	3,070	3,080	2,997	3,050	180,500	3,050
2021-10-25	2,955	2,994	2,867	2,988	268,200	2,988
2021-10-22	3,080	3,100	2,963	3,050	304,900	3,050
2021-10-21	3,105	3,280	3,095	3,150	498,600	3,150
2021-10-20	3,135	3,195	3,070	3,070	285,900	3,070
2021-10-19	3,075	3,110	3,035	3,065	249,200	3,065
2021-10-18	2,955	3,075	2,868	3,040	415,100	3,040
2021-10-15	2,795	2,895	2,758	2,892	275,900	2,892
2021-10-14	2,761	2,830	2,741	2,775	236,900	2,775
2021-10-13	2,834	2,845	2,745	2,750	232,500	2,750
2021-10-12	2,933	2,933	2,767	2,841	375,000	2,841
2021-10-11	2,798	2,850	2,743	2,850	379,400	2,850
2021-10-08	2,742	2,775	2,695	2,765	289,800	2,765
2021-10-07	2,690	2,825	2,688	2,705	551,100	2,705
2021-10-06	2,589	2,720	2,560	2,570	390,700	2,570
2021-10-05	2,570	2,576	2,451	2,539	329,500	2,539
2021-10-04	2,727	2,732	2,572	2,606	303,800	2,606
2021-10-01	2,637	2,702	2,622	2,678	195,500	2,678
2021-09-30	2,691	2,695	2,613	2,667	291,100	2,667
2021-09-29	2,634	2,720	2,632	2,709	232,900	2,709
2021-09-28	2,751	2,760	2,658	2,695	184,100	2,695
2021-09-27	2,719	2,765	2,696	2,741	183,800	2,741
2021-09-24	2,714	2,763	2,702	2,737	309,400	2,737
2021-09-22	2,669	2,693	2,606	2,618	394,400	2,618
2021-09-21	2,719	2,780	2,705	2,705	419,000	2,705
2021-09-17	2,902	2,964	2,881	2,919	235,600	2,919
2021-09-16	2,976	3,010	2,824	2,852	397,000	2,852
2021-09-15	3,025	3,065	2,974	2,976	221,700	2,976
2021-09-14	3,060	3,085	3,030	3,075	137,300	3,075
2021-09-13	3,035	3,075	2,993	3,075	183,300	3,075
2021-09-10	3,005	3,085	2,983	3,070	261,100	3,070
2021-09-09	3,030	3,065	2,951	2,982	423,600	2,982
2021-09-08	3,120	3,180	3,035	3,100	541,600	3,100
2021-09-07	3,290	3,355	3,205	3,230	448,100	3,230
2021-09-06	3,340	3,375	3,090	3,300	1,450,300	3,300
2021-09-03	3,000	3,250	2,987	3,250	1,331,900	3,250
2021-09-02	2,890	2,911	2,748	2,750	428,300	2,750
2021-09-01	2,774	2,850	2,739	2,849	318,000	2,849
2021-08-31	2,770	2,828	2,725	2,752	250,000	2,752
2021-08-30	2,725	2,755	2,700	2,739	187,300	2,739
2021-08-27	2,695	2,697	2,644	2,679	136,800	2,679
2021-08-26	2,722	2,759	2,687	2,705	183,300	2,705
2021-08-25	2,780	2,790	2,686	2,709	284,000	2,709
2021-08-24	2,780	2,810	2,725	2,781	327,300	2,781
2021-08-23	2,626	2,720	2,611	2,717	294,200	2,717
2021-08-20	2,662	2,708	2,570	2,585	257,800	2,585
2021-08-19	2,590	2,720	2,590	2,612	281,000	2,612
2021-08-18	2,541	2,668	2,488	2,640	320,100	2,640
2021-08-17	2,661	2,688	2,591	2,591	296,200	2,591
2021-08-16	2,606	2,716	2,569	2,680	555,500	2,680
2021-08-13	2,660	2,687	2,556	2,641	616,600	2,641
2021-08-12	2,835	2,849	2,581	2,626	2,203,000	2,626
2021-08-11	3,250	3,250	3,115	3,215	528,400	3,215
2021-08-10	3,150	3,255	3,105	3,250	427,800	3,250
2021-08-06	3,025	3,065	2,972	2,982	168,900	2,982
2021-08-05	3,035	3,080	2,960	2,982	182,000	2,982
2021-08-04	3,100	3,170	3,055	3,065	131,500	3,065
2021-08-03	3,065	3,155	3,050	3,130	100,300	3,130
2021-08-02	3,120	3,120	2,985	3,095	262,500	3,095
2021-07-30	3,290	3,300	3,080	3,120	500,700	3,120
2021-07-29	3,240	3,345	3,225	3,330	210,400	3,330
2021-07-28	3,330	3,340	3,190	3,200	211,600	3,200
2021-07-27	3,365	3,445	3,310	3,340	208,900	3,340
2021-07-26	3,275	3,450	3,255	3,360	361,600	3,360
2021-07-21	3,220	3,270	3,125	3,155	138,800	3,155
2021-07-20	3,145	3,220	3,115	3,125	148,700	3,125
2021-07-19	3,255	3,255	3,140	3,170	103,100	3,170
2021-07-16	3,220	3,285	3,195	3,265	87,100	3,265
2021-07-15	3,325	3,325	3,225	3,230	132,900	3,230
2021-07-14	3,280	3,350	3,265	3,340	93,600	3,340
2021-07-13	3,280	3,305	3,245	3,285	100,300	3,285
2021-07-12	3,200	3,280	3,165	3,240	165,000	3,240
2021-07-09	3,005	3,105	2,982	3,100	198,300	3,100
2021-07-08	3,170	3,185	3,050	3,075	141,300	3,075
2021-07-07	3,140	3,240	3,140	3,170	90,700	3,170
2021-07-06	3,180	3,235	3,155	3,205	127,500	3,205
2021-07-05	3,300	3,305	3,180	3,200	172,900	3,200
2021-07-02	3,290	3,345	3,255	3,320	106,900	3,320
2021-07-01	3,440	3,440	3,310	3,315	123,600	3,315
2021-06-30	3,400	3,460	3,370	3,420	185,900	3,420
2021-06-29	3,440	3,480	3,340	3,345	189,400	3,345
2021-06-28	3,295	3,390	3,225	3,385	168,700	3,385
2021-06-25	3,280	3,365	3,280	3,315	168,700	3,315
2021-06-24	3,305	3,310	3,210	3,230	170,800	3,230
2021-06-23	3,395	3,430	3,255	3,290	245,600	3,290
2021-06-22	3,410	3,430	3,335	3,365	224,300	3,365
2021-06-21	3,415	3,450	3,300	3,345	368,500	3,345
2021-06-18	3,685	3,780	3,520	3,555	343,600	3,555
2021-06-17	3,650	3,650	3,520	3,615	209,000	3,615
2021-06-16	3,705	3,765	3,630	3,695	205,100	3,695
2021-06-15	3,675	3,780	3,655	3,685	282,200	3,685
2021-06-14	3,595	3,660	3,520	3,615	227,200	3,615
2021-06-11	3,490	3,625	3,445	3,535	243,300	3,535
2021-06-10	3,380	3,530	3,380	3,485	272,700	3,485
2021-06-09	3,435	3,500	3,280	3,300	515,200	3,300
2021-06-08	3,440	3,505	3,360	3,430	127,200	3,430
2021-06-07	3,425	3,510	3,420	3,470	116,500	3,470
2021-06-04	3,580	3,590	3,425	3,430	228,000	3,430
2021-06-03	3,630	3,680	3,570	3,625	161,600	3,625
2021-06-02	3,625	3,665	3,555	3,585	179,800	3,585
2021-06-01	3,750	3,750	3,615	3,620	190,000	3,620
2021-05-31	3,890	3,920	3,665	3,720	288,500	3,720
2021-05-28	3,795	3,910	3,760	3,890	216,700	3,890
2021-05-27	3,845	3,850	3,745	3,760	122,500	3,760
2021-05-26	3,880	3,920	3,830	3,850	124,800	3,850
2021-05-25	3,940	3,985	3,840	3,895	198,100	3,895
2021-05-24	3,720	3,885	3,710	3,850	214,000	3,850
2021-05-21	3,855	3,920	3,795	3,895	282,900	3,895
2021-05-20	3,640	3,785	3,600	3,750	213,800	3,750
2021-05-19	3,615	3,795	3,560	3,710	237,100	3,710
2021-05-18	3,535	3,740	3,535	3,685	214,200	3,685
2021-05-17	3,755	3,795	3,485	3,525	508,800	3,525
2021-05-14	3,920	3,920	3,720	3,815	361,300	3,815
2021-05-13	4,215	4,285	3,775	3,800	1,397,900	3,800
2021-05-12	4,350	4,355	4,230	4,355	983,800	4,355
2021-05-11	3,725	3,740	3,615	3,655	403,000	3,655
2021-05-10	3,820	3,835	3,725	3,800	213,500	3,800
2021-05-07	3,685	3,805	3,645	3,750	166,900	3,750
2021-05-06	3,755	3,825	3,690	3,755	289,000	3,755
2021-04-30	3,885	3,885	3,610	3,650	669,400	3,650
2021-04-28	3,910	4,015	3,905	3,955	189,400	3,955
2021-04-27	4,050	4,085	3,950	3,970	275,400	3,970
2021-04-26	3,840	4,045	3,810	4,005	369,200	4,005
2021-04-23	3,985	3,985	3,740	3,775	543,700	3,775
2021-04-22	4,125	4,185	4,030	4,085	200,700	4,085
2021-04-21	4,055	4,200	4,015	4,060	311,700	4,060
2021-04-20	4,170	4,260	4,125	4,125	261,400	4,125
2021-04-19	4,170	4,310	4,040	4,290	469,700	4,290
2021-04-16	4,315	4,355	4,185	4,325	290,800	4,325
2021-04-15	4,580	4,580	4,310	4,315	568,000	4,315
2021-04-14	4,595	4,680	4,510	4,650	528,700	4,650
2021-04-13	4,335	4,505	4,280	4,450	226,300	4,450
2021-04-12	4,410	4,435	4,255	4,405	368,400	4,405
2021-04-09	4,185	4,330	4,155	4,295	282,200	4,295
2021-04-08	4,305	4,320	4,040	4,100	458,100	4,100
2021-04-07	4,295	4,415	4,270	4,375	297,200	4,375
2021-04-06	4,415	4,450	4,270	4,365	320,000	4,365
2021-04-05	4,530	4,530	4,285	4,350	449,000	4,350
2021-04-02	4,605	4,665	4,475	4,565	254,700	4,565
2021-04-01	4,745	4,745	4,500	4,535	345,900	4,535
2021-03-31	4,600	4,750	4,550	4,675	434,100	4,675
2021-03-30	4,550	4,815	4,445	4,470	613,700	4,470
2021-03-29	4,650	4,675	4,285	4,345	315,700	4,345
2021-03-26	4,445	4,600	4,430	4,560	250,900	4,560
2021-03-25	4,360	4,530	4,230	4,385	393,200	4,385
2021-03-24	4,595	4,640	4,340	4,405	377,000	4,405
2021-03-23	4,790	4,855	4,660	4,665	409,200	4,665
2021-03-22	5,010	5,260	4,880	4,915	559,700	4,915
2021-03-19	5,030	5,140	4,820	5,000	851,200	5,000
2021-03-18	4,525	5,110	4,525	5,110	913,700	5,110
2021-03-17	4,575	4,665	4,365	4,410	444,400	4,410
2021-03-16	4,660	4,740	4,505	4,515	363,800	4,515
2021-03-15	4,770	4,770	4,520	4,730	528,200	4,730
2021-03-12	4,620	4,700	4,415	4,630	614,500	4,630
2021-03-11	4,050	4,550	4,045	4,515	820,300	4,515
2021-03-10	4,110	4,355	3,910	4,035	523,200	4,035
2021-03-09	3,930	4,080	3,800	4,070	242,100	4,070
2021-03-08	4,050	4,170	3,965	4,000	281,600	4,000
2021-03-05	3,960	3,985	3,740	3,930	332,400	3,930
2021-03-04	3,900	4,070	3,810	4,025	386,500	4,025
2021-03-03	4,190	4,280	3,910	3,970	443,500	3,970
2021-03-02	3,995	4,325	3,925	4,215	1,002,000	4,215
2021-03-01	3,910	3,910	3,685	3,725	368,300	3,725
2021-02-26	3,870	4,005	3,825	3,900	501,600	3,900
2021-02-25	4,065	4,220	3,845	4,080	513,900	4,080
2021-02-24	4,005	4,160	3,835	3,995	972,000	3,995
2021-02-22	3,990	4,455	3,970	4,355	1,536,000	4,355
2021-02-19	3,840	3,855	3,550	3,755	879,000	3,755
2021-02-18	4,305	4,440	3,970	4,000	1,076,700	4,000
2021-02-17	4,170	4,210	3,660	4,070	1,569,100	4,070
2021-02-16	3,370	3,985	3,365	3,985	1,603,400	3,985
2021-02-15	3,150	3,285	3,030	3,285	1,055,400	3,285
2021-02-12	2,812	2,816	2,738	2,782	342,400	2,782
2021-02-10	2,736	2,798	2,704	2,788	323,700	2,788
2021-02-09	2,800	2,877	2,642	2,746	569,400	2,746
2021-02-08	2,652	2,720	2,602	2,700	325,900	2,700
2021-02-05	2,752	2,754	2,635	2,658	436,700	2,658
2021-02-04	2,830	2,837	2,762	2,777	297,600	2,777
2021-02-03	2,770	2,838	2,738	2,830	450,100	2,830
2021-02-02	2,652	2,727	2,586	2,724	449,900	2,724
2021-02-01	2,624	2,694	2,524	2,626	594,800	2,626
2021-01-29	2,423	2,586	2,398	2,577	656,100	2,577
2021-01-28	2,433	2,485	2,411	2,473	313,900	2,473
2021-01-27	2,503	2,546	2,469	2,533	209,900	2,533
2021-01-26	2,561	2,561	2,459	2,467	236,200	2,467
2021-01-25	2,546	2,565	2,508	2,562	146,100	2,562
2021-01-22	2,507	2,523	2,457	2,518	276,600	2,518
2021-01-21	2,579	2,606	2,525	2,557	237,200	2,557
2021-01-20	2,571	2,627	2,544	2,587	253,400	2,587
2021-01-19	2,499	2,569	2,471	2,558	251,900	2,558
2021-01-18	2,426	2,470	2,372	2,451	297,900	2,451
2021-01-15	2,505	2,627	2,473	2,500	417,500	2,500
2021-01-14	2,501	2,545	2,442	2,462	401,100	2,462
2021-01-13	2,500	2,533	2,441	2,477	321,300	2,477
2021-01-12	2,537	2,539	2,439	2,509	510,300	2,509
2021-01-08	2,713	2,714	2,543	2,609	470,500	2,609
2021-01-07	2,768	2,768	2,623	2,642	459,900	2,642
2021-01-06	2,780	2,842	2,702	2,721	429,100	2,721
2021-01-05	2,913	2,928	2,744	2,768	751,100	2,768
2021-01-04	2,823	3,000	2,775	2,955	749,300	2,955

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 [2021年度]

3696 (株)セレスの時系列データ [2021年度]