4880 セルソース(株) 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	11,200	11,200	10,800	10,860	38,500	3,620
2020-12-29	11,340	11,470	11,060	11,250	61,000	3,750
2020-12-28	10,670	11,150	10,410	11,120	90,600	3,706.67
2020-12-25	10,620	10,730	10,200	10,370	55,000	3,456.67
2020-12-24	10,640	10,830	10,330	10,810	44,400	3,603.33
2020-12-23	10,630	11,000	10,560	10,660	87,400	3,553.33
2020-12-22	11,510	11,590	10,320	10,400	148,600	3,466.67
2020-12-21	11,770	12,080	11,590	11,950	109,200	3,983.33
2020-12-18	11,700	12,030	11,260	11,630	130,800	3,876.67
2020-12-17	10,890	11,800	10,830	11,400	151,800	3,800
2020-12-16	10,750	11,250	10,560	10,910	163,000	3,636.67
2020-12-15	12,190	12,340	11,040	11,050	534,600	3,683.33
2020-12-14	9,780	10,240	9,600	10,090	118,500	3,363.33
2020-12-11	9,430	9,760	9,250	9,630	64,900	3,210
2020-12-10	8,950	9,360	8,910	9,190	30,400	3,063.33
2020-12-09	9,260	9,430	9,000	9,120	25,000	3,040
2020-12-08	8,790	9,360	8,750	9,110	43,200	3,036.67
2020-12-07	9,360	9,490	8,810	8,830	53,200	2,943.33
2020-12-04	9,120	9,570	9,020	9,390	41,200	3,130
2020-12-03	9,740	9,820	9,110	9,200	76,000	3,066.67
2020-12-02	9,960	10,020	9,630	9,850	40,500	3,283.33
2020-12-01	10,350	10,610	9,810	9,980	108,800	3,326.67
2020-11-30	9,250	10,540	9,250	9,900	236,900	3,300
2020-11-27	8,580	9,190	8,580	9,100	53,900	3,033.33
2020-11-26	8,590	8,780	8,420	8,710	30,800	2,903.33
2020-11-25	8,800	8,900	8,550	8,590	46,300	2,863.33
2020-11-24	8,790	9,060	8,670	8,830	31,000	2,943.33
2020-11-20	8,740	8,790	8,550	8,790	25,800	2,930
2020-11-19	9,270	9,300	8,760	8,820	64,000	2,940
2020-11-18	8,730	9,250	8,620	8,970	70,600	2,990
2020-11-17	8,970	9,070	8,350	8,430	77,500	2,810
2020-11-16	9,290	9,290	8,980	9,120	25,300	3,040
2020-11-13	9,270	9,320	8,950	9,320	37,400	3,106.67
2020-11-12	9,330	9,330	9,080	9,270	39,500	3,090
2020-11-11	8,800	9,360	8,550	9,210	55,200	3,070
2020-11-10	9,700	9,700	8,860	8,920	96,500	2,973.33
2020-11-09	9,410	10,100	9,360	9,870	88,100	3,290
2020-11-06	9,980	10,030	9,180	9,330	83,300	3,110
2020-11-05	9,250	10,390	9,250	9,830	195,500	3,276.67
2020-11-04	8,510	9,130	8,260	8,950	106,900	2,983.33
2020-11-02	8,350	8,770	8,350	8,440	55,500	2,813.33
2020-10-30	9,430	9,630	8,450	8,500	95,300	2,833.33
2020-10-29	9,030	9,490	8,900	9,290	72,900	3,096.67
2020-10-28	28,430	29,600	28,000	28,430	27,900	3,158.89
2020-10-27	26,740	29,800	25,500	29,000	61,400	3,222.22
2020-10-26	30,700	31,350	27,010	27,230	74,900	3,025.56
2020-10-23	32,800	33,000	29,440	30,500	87,600	3,388.89
2020-10-22	34,650	35,400	33,150	33,400	35,500	3,711.11
2020-10-21	33,500	35,400	33,000	34,550	44,400	3,838.89
2020-10-20	34,300	34,700	33,200	33,500	25,900	3,722.22
2020-10-19	35,600	36,800	33,700	34,000	54,700	3,777.78
2020-10-16	36,650	39,450	35,200	36,050	112,000	4,005.56
2020-10-15	37,400	37,750	35,150	36,650	92,100	4,072.22
2020-10-14	33,600	39,500	33,600	36,850	283,800	4,094.44
2020-10-13	32,750	33,600	32,200	33,100	45,000	3,677.78
2020-10-12	33,000	33,200	31,450	32,200	44,800	3,577.78
2020-10-09	33,050	33,250	32,500	32,650	27,500	3,627.78
2020-10-08	34,000	34,400	32,950	33,250	52,100	3,694.44
2020-10-07	31,700	33,800	31,400	33,550	59,300	3,727.78
2020-10-06	31,450	31,800	30,250	31,700	47,100	3,522.22
2020-10-05	32,000	32,250	31,200	31,300	31,400	3,477.78
2020-10-02	32,050	32,700	31,000	31,750	44,000	3,527.78
2020-09-30	31,750	33,100	31,200	31,350	38,700	3,483.33
2020-09-29	31,250	32,400	31,250	31,950	29,800	3,550
2020-09-28	32,250	32,800	30,300	31,250	48,400	3,472.22
2020-09-25	33,000	33,500	31,600	31,800	38,400	3,533.33
2020-09-24	32,950	34,350	32,350	32,650	85,100	3,627.78
2020-09-23	32,600	33,550	31,950	32,700	81,300	3,633.33
2020-09-18	32,500	34,700	32,200	33,500	163,800	3,722.22
2020-09-17	32,150	33,100	31,250	31,250	90,300	3,472.22
2020-09-16	34,950	36,150	32,850	33,500	282,600	3,722.22
2020-09-15	31,150	34,450	30,850	34,450	154,500	3,827.78
2020-09-14	32,200	32,600	29,440	29,440	261,800	3,271.11
2020-09-11	24,590	27,590	24,110	27,590	145,800	3,065.56
2020-09-10	23,830	24,400	22,520	22,590	49,400	2,510
2020-09-09	23,900	24,350	23,250	23,520	31,300	2,613.33
2020-09-08	23,180	24,900	22,860	24,400	58,400	2,711.11
2020-09-07	24,970	25,090	22,870	23,180	35,000	2,575.56
2020-09-04	23,080	24,360	23,000	24,170	30,900	2,685.56
2020-09-03	24,940	25,580	23,910	24,080	41,600	2,675.56
2020-09-02	23,510	25,460	23,500	24,790	88,000	2,754.44
2020-09-01	22,350	23,450	22,350	22,920	38,400	2,546.67
2020-08-31	21,370	22,590	21,270	21,950	29,100	2,438.89
2020-08-28	22,900	22,900	20,660	21,040	37,700	2,337.78
2020-08-27	23,390	23,590	22,540	22,560	29,000	2,506.67
2020-08-26	23,250	24,800	23,150	23,200	85,400	2,577.78
2020-08-25	22,100	23,240	21,790	22,900	56,900	2,544.44
2020-08-24	21,980	22,270	21,520	21,690	33,500	2,410
2020-08-21	20,510	21,870	20,490	21,650	44,200	2,405.56
2020-08-20	20,270	21,620	20,180	20,220	53,700	2,246.67
2020-08-19	20,280	20,280	19,960	20,020	10,100	2,224.44
2020-08-18	20,100	20,390	20,030	20,160	9,300	2,240
2020-08-17	20,200	20,770	19,820	20,400	24,300	2,266.67
2020-08-14	18,800	20,320	18,800	20,190	44,600	2,243.33
2020-08-13	18,310	19,290	18,200	18,800	37,900	2,088.89
2020-08-12	19,990	20,040	18,100	18,110	52,900	2,012.22
2020-08-11	20,350	20,730	20,150	20,170	12,500	2,241.11
2020-08-07	20,720	20,720	20,080	20,600	11,800	2,288.89
2020-08-06	20,900	21,310	20,490	20,520	17,200	2,280
2020-08-05	22,000	22,100	21,130	21,130	16,600	2,347.78
2020-08-04	21,280	21,690	20,650	21,560	24,400	2,395.56
2020-08-03	21,000	21,690	19,830	20,400	40,100	2,266.67
2020-07-31	22,400	22,420	20,610	20,900	23,100	2,322.22
2020-07-30	22,000	22,390	21,580	21,900	12,600	2,433.33
2020-07-29	22,700	22,980	21,110	21,650	34,900	2,405.56
2020-07-28	21,810	23,070	21,810	22,650	32,600	2,516.67
2020-07-27	22,910	23,450	21,860	21,900	35,800	2,433.33
2020-07-22	23,000	25,650	22,420	23,310	94,300	2,590
2020-07-21	21,810	23,100	21,120	23,080	91,600	2,564.44
2020-07-20	19,070	19,720	18,520	19,600	16,700	2,177.78
2020-07-17	18,800	19,170	18,620	18,780	14,200	2,086.67
2020-07-16	18,800	19,360	18,600	18,800	25,900	2,088.89
2020-07-15	20,050	20,380	19,010	19,100	31,700	2,122.22
2020-07-14	20,800	21,100	20,030	20,040	30,500	2,226.67
2020-07-13	20,930	21,880	20,000	20,800	58,600	2,311.11
2020-07-10	22,380	22,420	20,750	20,870	57,200	2,318.89
2020-07-09	20,760	22,400	20,600	21,880	129,900	2,431.11
2020-07-08	19,100	22,070	19,000	20,260	161,200	2,251.11
2020-07-07	17,100	19,330	17,100	18,900	109,500	2,100
2020-07-06	17,560	17,560	16,520	17,050	51,000	1,894.44
2020-07-03	17,260	18,460	17,200	17,350	51,000	1,927.78
2020-07-02	16,400	18,380	16,200	17,450	118,300	1,938.89
2020-07-01	16,150	16,450	15,660	16,010	49,000	1,778.89
2020-06-30	15,700	16,210	14,990	15,800	46,800	1,755.56
2020-06-29	15,300	15,940	15,130	15,660	32,100	1,740
2020-06-26	15,790	15,900	14,720	15,700	76,100	1,744.44
2020-06-25	16,620	16,970	16,190	16,190	103,200	1,798.89
2020-06-24	15,410	17,450	15,290	17,020	301,200	1,891.11
2020-06-23	16,400	16,600	14,940	14,950	122,900	1,661.11
2020-06-22	16,200	17,190	15,600	16,260	172,500	1,806.67
2020-06-19	14,890	16,730	14,780	16,280	407,400	1,808.89
2020-06-18	13,000	14,210	12,920	14,060	120,900	1,562.22
2020-06-17	13,390	14,150	12,530	12,760	247,100	1,417.78
2020-06-16	10,800	13,010	10,620	13,010	309,500	1,445.56
2020-06-15	10,540	10,830	9,980	10,010	86,700	1,112.22
2020-06-12	10,080	10,480	10,010	10,360	82,300	1,151.11
2020-06-11	10,900	11,730	10,590	10,760	121,200	1,195.56
2020-06-10	11,050	11,050	10,420	10,600	56,800	1,177.78
2020-06-09	10,270	11,240	10,250	11,210	50,000	1,245.56
2020-06-08	10,310	10,400	10,100	10,390	18,200	1,154.44
2020-06-05	10,060	10,180	9,950	10,150	18,400	1,127.78
2020-06-04	10,400	10,490	10,000	10,010	24,900	1,112.22
2020-06-03	10,500	10,580	10,160	10,250	23,500	1,138.89
2020-06-02	10,160	10,610	9,980	10,500	32,900	1,166.67
2020-06-01	9,910	10,100	9,810	10,000	17,000	1,111.11
2020-05-29	9,980	10,040	9,760	9,770	22,500	1,085.56
2020-05-28	10,300	10,320	9,890	9,980	16,600	1,108.89
2020-05-27	10,120	10,300	9,920	10,300	18,000	1,144.44
2020-05-26	10,010	10,330	9,860	9,970	26,600	1,107.78
2020-05-25	10,010	10,010	9,890	9,960	14,700	1,106.67
2020-05-22	10,070	10,070	9,720	9,920	8,900	1,102.22
2020-05-21	10,000	10,180	9,720	9,960	17,400	1,106.67
2020-05-20	9,820	9,960	9,670	9,900	9,800	1,100
2020-05-19	9,650	9,890	9,550	9,720	9,900	1,080
2020-05-18	9,530	9,650	9,350	9,550	11,800	1,061.11
2020-05-15	9,810	9,810	9,260	9,460	16,800	1,051.11
2020-05-14	9,870	9,950	9,650	9,660	16,000	1,073.33
2020-05-13	9,950	10,010	9,800	9,910	7,700	1,101.11
2020-05-12	9,840	10,180	9,810	9,950	7,500	1,105.56
2020-05-11	9,800	10,200	9,750	10,140	19,500	1,126.67
2020-05-08	9,980	9,980	9,680	9,680	11,100	1,075.56
2020-05-07	9,500	9,980	9,300	9,890	20,000	1,098.89
2020-05-01	9,650	9,800	9,380	9,550	8,000	1,061.11
2020-04-30	10,030	10,130	9,600	9,650	14,700	1,072.22
2020-04-28	9,960	9,980	9,810	9,890	9,600	1,098.89
2020-04-27	10,000	10,250	9,860	9,960	14,000	1,106.67
2020-04-24	9,830	9,920	9,640	9,830	10,600	1,092.22
2020-04-23	9,990	10,220	9,820	9,910	15,600	1,101.11
2020-04-22	9,740	9,880	9,410	9,800	34,100	1,088.89
2020-04-21	10,750	10,800	9,640	10,040	54,500	1,115.56
2020-04-20	10,830	11,060	10,770	10,860	27,800	1,206.67
2020-04-17	11,120	11,160	10,840	10,970	25,500	1,218.89
2020-04-16	10,700	11,090	10,700	10,960	27,000	1,217.78
2020-04-15	11,180	11,180	10,670	10,700	39,100	1,188.89
2020-04-14	11,070	11,550	11,070	11,180	27,400	1,242.22
2020-04-13	10,840	11,550	10,840	11,060	48,300	1,228.89
2020-04-10	10,500	10,910	10,300	10,910	42,300	1,212.22
2020-04-09	10,050	10,320	10,040	10,200	21,700	1,133.33
2020-04-08	10,030	10,150	9,760	9,970	36,800	1,107.78
2020-04-07	10,290	10,440	10,040	10,070	25,000	1,118.89
2020-04-06	9,910	10,370	9,860	10,100	19,200	1,122.22
2020-04-03	10,600	10,840	9,940	10,010	31,000	1,112.22
2020-04-02	10,070	10,370	9,890	10,330	19,100	1,147.78
2020-04-01	10,540	10,600	9,930	10,020	19,100	1,113.33
2020-03-31	10,510	10,880	10,070	10,300	19,900	1,144.44
2020-03-30	9,610	10,630	9,610	10,510	36,500	1,167.78
2020-03-27	10,000	10,350	9,690	9,760	24,200	1,084.44
2020-03-26	10,020	10,050	9,610	9,670	31,000	1,074.44
2020-03-25	10,600	10,750	10,040	10,190	36,200	1,132.22
2020-03-24	10,300	10,960	10,150	10,200	43,900	1,133.33
2020-03-23	9,650	10,010	9,460	9,880	30,900	1,097.78
2020-03-19	9,350	9,750	9,070	9,650	53,900	1,072.22
2020-03-18	9,890	10,180	8,750	8,750	84,600	972.22
2020-03-17	7,960	9,310	7,660	9,310	116,700	1,034.44
2020-03-16	7,520	8,470	7,320	7,660	54,300	851.11
2020-03-13	7,400	7,760	6,680	7,190	91,000	798.89
2020-03-12	8,760	9,200	8,160	8,180	42,200	908.89
2020-03-11	9,330	9,640	8,880	8,910	29,000	990
2020-03-10	9,000	9,800	8,230	9,240	72,700	1,026.67
2020-03-09	10,220	10,300	8,950	9,200	63,700	1,022.22
2020-03-06	11,360	11,380	10,410	10,700	32,500	1,188.89
2020-03-05	12,170	12,290	11,340	11,470	38,400	1,274.44
2020-03-04	11,000	11,880	10,850	11,870	37,700	1,318.89
2020-03-03	11,590	11,800	11,000	11,100	30,500	1,233.33
2020-03-02	10,000	11,260	10,000	11,000	54,000	1,222.22
2020-02-28	10,050	10,300	9,880	10,020	41,800	1,113.33
2020-02-27	11,050	11,110	10,150	10,570	44,300	1,174.44
2020-02-26	10,980	11,320	10,880	11,120	16,000	1,235.56
2020-02-25	10,800	11,440	10,620	11,000	19,300	1,222.22
2020-02-21	11,260	11,530	11,100	11,390	21,200	1,265.56
2020-02-20	11,450	11,450	11,180	11,180	11,400	1,242.22
2020-02-19	10,910	11,470	10,910	11,280	19,400	1,253.33
2020-02-18	10,880	11,270	10,680	10,950	21,300	1,216.67
2020-02-17	10,370	11,190	10,370	11,090	26,600	1,232.22
2020-02-14	11,400	11,550	11,000	11,080	37,400	1,231.11
2020-02-13	11,750	11,920	11,550	11,590	27,000	1,287.78
2020-02-12	11,940	11,940	11,430	11,620	31,900	1,291.11
2020-02-10	11,190	11,880	11,180	11,840	36,300	1,315.56
2020-02-07	11,800	11,800	11,300	11,430	59,200	1,270
2020-02-06	12,350	12,400	11,820	11,910	72,700	1,323.33
2020-02-05	12,580	12,800	12,270	12,350	35,800	1,372.22
2020-02-04	12,250	12,530	12,140	12,330	39,200	1,370
2020-02-03	12,030	12,530	11,910	12,220	42,400	1,357.78
2020-01-31	12,210	12,630	11,890	12,570	53,200	1,396.67
2020-01-30	12,760	12,950	11,860	12,200	77,900	1,355.56
2020-01-29	13,250	13,320	12,700	12,780	50,100	1,420
2020-01-28	12,860	13,600	12,630	13,070	82,500	1,452.22
2020-01-27	12,760	13,100	12,750	12,860	58,000	1,428.89
2020-01-24	13,980	14,580	13,150	13,230	294,200	1,470
2020-01-23	13,890	14,000	13,590	13,760	108,600	1,528.89
2020-01-22	13,450	13,730	13,290	13,730	64,000	1,525.56
2020-01-21	13,780	13,980	13,260	13,510	117,000	1,501.11
2020-01-20	13,250	13,760	12,870	13,440	101,300	1,493.33
2020-01-17	13,590	13,910	13,110	13,340	160,400	1,482.22
2020-01-16	12,420	14,100	12,420	13,410	418,900	1,490
2020-01-15	11,680	12,630	11,540	12,120	107,500	1,346.67
2020-01-14	12,310	12,690	11,680	11,710	100,100	1,301.11
2020-01-10	11,300	12,360	11,220	12,300	156,200	1,366.67
2020-01-09	11,100	11,480	11,030	11,260	60,200	1,251.11
2020-01-08	11,150	11,270	10,710	10,860	53,000	1,206.67
2020-01-07	10,980	11,650	10,800	11,340	64,400	1,260
2020-01-06	10,960	11,380	10,870	10,920	54,100	1,213.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31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