4880 セルソース(株) 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	11,900	11,990	10,920	11,300	125,300	1,255.56
2019-12-27	11,650	12,880	11,350	11,950	227,200	1,327.78
2019-12-26	11,400	11,650	11,230	11,390	61,800	1,265.56
2019-12-25	11,780	11,900	11,280	11,520	99,000	1,280
2019-12-24	11,780	12,060	11,420	11,900	125,500	1,322.22
2019-12-23	11,380	11,900	11,210	11,900	187,500	1,322.22
2019-12-20	10,430	11,670	10,330	11,210	223,900	1,245.56
2019-12-19	10,150	10,340	9,960	10,290	33,900	1,143.33
2019-12-18	10,230	10,480	9,910	10,200	87,900	1,133.33
2019-12-17	9,960	10,230	9,900	10,230	83,700	1,136.67
2019-12-16	9,610	9,930	9,390	9,810	80,700	1,090
2019-12-13	10,750	10,980	9,820	9,910	205,200	1,101.11
2019-12-12	10,740	10,870	10,460	10,680	98,900	1,186.67
2019-12-11	10,050	11,000	10,030	10,840	264,600	1,204.44
2019-12-10	10,110	10,320	9,730	10,090	164,100	1,121.11
2019-12-09	10,640	10,980	9,970	10,030	147,700	1,114.44
2019-12-06	10,800	10,910	10,300	10,790	212,100	1,198.89
2019-12-05	12,030	12,370	10,410	10,680	614,600	1,186.67
2019-12-04	11,760	11,990	11,350	11,550	237,300	1,283.33
2019-12-03	11,650	12,160	11,350	11,890	810,300	1,321.11
2019-12-02	10,110	11,350	10,110	11,350	538,200	1,261.11
2019-11-29	10,180	10,360	9,680	9,850	263,800	1,094.44
2019-11-28	10,290	10,850	10,000	10,330	677,200	1,147.78
2019-11-27	9,200	10,150	9,180	10,150	673,200	1,127.78
2019-11-26	8,500	8,960	8,490	8,650	106,900	961.11
2019-11-25	8,540	8,730	8,420	8,500	39,200	944.44
2019-11-22	8,700	9,040	8,480	8,540	127,100	948.89
2019-11-21	8,460	8,790	8,330	8,740	81,300	971.11
2019-11-20	8,720	8,880	8,500	8,530	61,100	947.78
2019-11-19	8,860	9,120	8,740	8,770	140,900	974.44
2019-11-18	8,530	8,930	8,080	8,920	162,800	991.11
2019-11-15	8,760	8,890	8,430	8,460	109,300	940
2019-11-14	8,310	8,860	8,310	8,790	241,100	976.67
2019-11-13	8,920	9,130	8,220	8,300	307,100	922.22
2019-11-12	10,470	10,570	8,660	8,770	662,800	974.44
2019-11-11	10,680	11,000	9,980	10,340	735,700	1,148.89
2019-11-08	9,170	10,600	8,840	10,600	854,500	1,177.78
2019-11-07	9,880	9,980	9,010	9,100	432,400	1,011.11
2019-11-06	10,430	10,570	9,260	9,950	748,400	1,105.56
2019-11-05	9,440	10,290	9,110	10,290	949,200	1,143.33
2019-11-01	8,290	9,010	7,850	8,790	571,200	976.67
2019-10-31	8,500	8,710	7,520	8,140	1,045,100	904.44
2019-10-30	7,760	8,520	7,730	8,520	616,300	946.67
2019-10-29	6,020	7,020	5,500	7,020	936,100	780
2019-10-28	-	-	-	-	-	-

分割・併合履歴： [2021-10-28]1株→3株 [2020-10-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31