4880 セルソース(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,266	1,300	1,258	1,279	234,400	1,279
2023-12-28	1,240	1,290	1,201	1,290	280,100	1,290
2023-12-27	1,187	1,267	1,184	1,244	524,300	1,244
2023-12-26	1,235	1,258	1,200	1,202	519,800	1,202
2023-12-25	1,330	1,334	1,265	1,265	432,200	1,265
2023-12-22	1,371	1,389	1,330	1,336	237,100	1,336
2023-12-21	1,451	1,453	1,361	1,388	357,700	1,388
2023-12-20	1,364	1,470	1,352	1,470	474,200	1,470
2023-12-19	1,360	1,369	1,306	1,369	448,600	1,369
2023-12-18	1,378	1,430	1,329	1,361	1,053,200	1,361
2023-12-15	1,623	1,686	1,587	1,664	393,800	1,664
2023-12-14	1,639	1,639	1,546	1,585	374,200	1,585
2023-12-13	1,549	1,633	1,546	1,612	771,200	1,612
2023-12-12	1,480	1,480	1,415	1,419	194,200	1,419
2023-12-11	1,420	1,518	1,418	1,451	191,300	1,451
2023-12-08	1,405	1,471	1,405	1,422	235,700	1,422
2023-12-07	1,510	1,514	1,400	1,422	321,700	1,422
2023-12-06	1,547	1,560	1,512	1,523	158,200	1,523
2023-12-05	1,573	1,599	1,547	1,547	126,100	1,547
2023-12-04	1,565	1,605	1,550	1,585	169,300	1,585
2023-12-01	1,585	1,645	1,580	1,601	145,200	1,601
2023-11-30	1,652	1,709	1,584	1,598	252,700	1,598
2023-11-29	1,631	1,658	1,592	1,639	788,000	1,639
2023-11-28	1,612	1,639	1,564	1,629	305,700	1,629
2023-11-27	1,623	1,725	1,623	1,646	215,900	1,646
2023-11-24	1,612	1,649	1,612	1,625	179,700	1,625
2023-11-22	1,632	1,652	1,603	1,618	269,800	1,618
2023-11-21	1,667	1,687	1,621	1,672	212,300	1,672
2023-11-20	1,636	1,720	1,636	1,686	297,500	1,686
2023-11-17	1,557	1,612	1,540	1,612	148,100	1,612
2023-11-16	1,565	1,614	1,558	1,580	195,200	1,580
2023-11-15	1,535	1,598	1,508	1,584	285,100	1,584
2023-11-14	1,561	1,604	1,527	1,541	264,100	1,541
2023-11-13	1,680	1,691	1,590	1,599	304,200	1,599
2023-11-10	1,739	1,743	1,672	1,688	306,400	1,688
2023-11-09	1,778	1,793	1,733	1,782	212,000	1,782
2023-11-08	1,838	1,885	1,797	1,813	123,300	1,813
2023-11-07	1,808	1,814	1,740	1,800	138,500	1,800
2023-11-06	1,750	1,862	1,729	1,816	228,600	1,816
2023-11-02	1,745	1,814	1,727	1,728	213,000	1,728
2023-11-01	1,775	1,775	1,688	1,745	298,800	1,745
2023-10-31	1,850	1,850	1,766	1,783	229,000	1,783
2023-10-30	1,900	1,924	1,860	1,862	311,300	1,862
2023-10-27	1,966	2,012	1,942	1,991	56,600	1,991
2023-10-26	1,968	2,017	1,938	1,963	83,100	1,963
2023-10-25	2,020	2,039	1,970	1,976	90,700	1,976
2023-10-24	1,999	2,019	1,900	2,003	102,300	2,003
2023-10-23	2,036	2,036	1,967	1,981	92,600	1,981
2023-10-20	2,100	2,126	2,024	2,036	74,300	2,036
2023-10-19	2,094	2,159	2,055	2,075	99,800	2,075
2023-10-18	1,999	2,133	1,991	2,118	113,400	2,118
2023-10-17	1,971	2,030	1,964	1,990	99,300	1,990
2023-10-16	2,045	2,058	1,954	1,964	192,500	1,964
2023-10-13	2,151	2,157	2,058	2,058	141,900	2,058
2023-10-12	2,070	2,135	2,020	2,115	152,100	2,115
2023-10-11	2,175	2,176	2,023	2,027	242,500	2,027
2023-10-10	2,217	2,217	2,103	2,125	170,500	2,125
2023-10-06	2,257	2,257	2,163	2,176	418,600	2,176
2023-10-05	2,222	2,309	2,173	2,260	347,300	2,260
2023-10-04	2,292	2,331	2,250	2,250	168,400	2,250
2023-10-03	2,536	2,536	2,333	2,392	185,400	2,392
2023-10-02	2,575	2,600	2,482	2,510	157,900	2,510
2023-09-29	2,375	2,522	2,340	2,512	314,400	2,512
2023-09-28	2,216	2,374	2,211	2,358	194,500	2,358
2023-09-27	2,244	2,244	2,200	2,226	130,600	2,226
2023-09-26	2,210	2,258	2,197	2,244	74,400	2,244
2023-09-25	2,255	2,293	2,210	2,213	116,700	2,213
2023-09-22	2,290	2,311	2,262	2,264	63,000	2,264
2023-09-21	2,295	2,328	2,245	2,272	68,400	2,272
2023-09-20	2,208	2,330	2,200	2,295	244,700	2,295
2023-09-19	2,296	2,340	2,204	2,227	188,800	2,227
2023-09-15	2,225	2,396	2,128	2,299	468,700	2,299
2023-09-14	2,090	2,326	2,070	2,257	672,700	2,257
2023-09-13	2,505	2,582	2,491	2,570	212,500	2,570
2023-09-12	2,500	2,534	2,460	2,521	155,800	2,521
2023-09-11	2,430	2,521	2,429	2,468	216,200	2,468
2023-09-08	2,349	2,398	2,302	2,362	118,900	2,362
2023-09-07	2,372	2,430	2,313	2,369	238,500	2,369
2023-09-06	2,256	2,396	2,225	2,374	238,500	2,374
2023-09-05	2,247	2,273	2,201	2,231	109,400	2,231
2023-09-04	2,246	2,273	2,236	2,247	67,300	2,247
2023-09-01	2,220	2,249	2,193	2,230	107,500	2,230
2023-08-31	2,299	2,310	2,224	2,248	396,800	2,248
2023-08-30	2,284	2,293	2,238	2,260	143,400	2,260
2023-08-29	2,153	2,250	2,149	2,239	100,200	2,239
2023-08-28	2,188	2,226	2,147	2,174	97,900	2,174
2023-08-25	2,100	2,166	2,094	2,144	46,000	2,144
2023-08-24	2,140	2,168	2,088	2,145	85,100	2,145
2023-08-23	2,020	2,139	2,020	2,135	61,400	2,135
2023-08-22	2,084	2,121	2,035	2,046	74,500	2,046
2023-08-21	2,121	2,125	2,010	2,062	145,700	2,062
2023-08-18	2,140	2,205	2,088	2,133	220,600	2,133
2023-08-17	1,914	2,150	1,912	2,150	349,900	2,150
2023-08-16	1,860	1,930	1,851	1,928	145,100	1,928
2023-08-15	1,900	1,929	1,871	1,886	120,600	1,886
2023-08-14	1,990	1,990	1,896	1,913	188,800	1,913
2023-08-10	1,980	2,004	1,920	1,999	177,800	1,999
2023-08-09	1,990	2,062	1,971	2,013	205,700	2,013
2023-08-08	2,034	2,034	1,955	1,984	173,400	1,984
2023-08-07	2,028	2,042	1,998	2,037	102,700	2,037
2023-08-04	2,026	2,077	2,019	2,071	82,900	2,071
2023-08-03	2,123	2,132	2,035	2,046	179,500	2,046
2023-08-02	2,155	2,162	2,109	2,128	92,100	2,128
2023-08-01	2,210	2,234	2,165	2,180	68,400	2,180
2023-07-31	2,170	2,241	2,155	2,220	98,100	2,220
2023-07-28	2,155	2,182	2,120	2,174	118,800	2,174
2023-07-27	2,230	2,239	2,151	2,170	216,500	2,170
2023-07-26	2,330	2,330	2,240	2,250	195,700	2,250
2023-07-25	2,356	2,377	2,325	2,345	88,100	2,345
2023-07-24	2,385	2,410	2,331	2,331	107,900	2,331
2023-07-21	2,430	2,447	2,381	2,391	78,700	2,391
2023-07-20	2,419	2,479	2,400	2,447	101,600	2,447
2023-07-19	2,371	2,395	2,341	2,395	68,400	2,395
2023-07-18	2,368	2,396	2,334	2,357	83,800	2,357
2023-07-14	2,475	2,512	2,333	2,347	270,600	2,347
2023-07-13	2,470	2,495	2,424	2,452	151,700	2,452
2023-07-12	2,604	2,608	2,477	2,482	175,800	2,482
2023-07-11	2,592	2,629	2,582	2,591	61,300	2,591
2023-07-10	2,600	2,635	2,555	2,591	64,800	2,591
2023-07-07	2,531	2,640	2,528	2,614	96,300	2,614
2023-07-06	2,650	2,655	2,529	2,572	171,300	2,572
2023-07-05	2,745	2,746	2,661	2,661	122,600	2,661
2023-07-04	2,731	2,813	2,730	2,771	67,700	2,771
2023-07-03	2,810	2,859	2,734	2,749	137,500	2,749
2023-06-30	2,669	2,781	2,636	2,781	111,500	2,781
2023-06-29	2,707	2,747	2,664	2,675	91,300	2,675
2023-06-28	2,684	2,702	2,624	2,701	100,100	2,701
2023-06-27	2,714	2,717	2,611	2,644	184,000	2,644
2023-06-26	2,793	2,837	2,736	2,756	103,600	2,756
2023-06-23	2,900	2,935	2,752	2,785	155,700	2,785
2023-06-22	2,977	3,010	2,845	2,860	212,700	2,860
2023-06-21	3,000	3,065	2,969	2,989	122,200	2,989
2023-06-20	3,135	3,180	2,952	3,005	226,000	3,005
2023-06-19	3,110	3,155	2,980	3,095	282,100	3,095
2023-06-16	2,719	3,110	2,708	3,040	699,400	3,040
2023-06-15	2,727	2,758	2,651	2,662	673,600	2,662
2023-06-14	2,865	3,030	2,840	2,993	492,700	2,993
2023-06-13	2,870	2,895	2,798	2,841	308,000	2,841
2023-06-12	2,627	2,781	2,604	2,777	287,400	2,777
2023-06-09	2,630	2,642	2,585	2,597	87,900	2,597
2023-06-08	2,649	2,654	2,570	2,594	134,100	2,594
2023-06-07	2,730	2,730	2,616	2,653	89,100	2,653
2023-06-06	2,695	2,728	2,666	2,690	81,100	2,690
2023-06-05	2,751	2,751	2,645	2,700	142,600	2,700
2023-06-02	2,620	2,710	2,597	2,701	120,000	2,701
2023-06-01	2,615	2,620	2,569	2,605	57,500	2,605
2023-05-31	2,565	2,601	2,516	2,582	97,700	2,582
2023-05-30	2,546	2,560	2,506	2,553	62,300	2,553
2023-05-29	2,593	2,609	2,539	2,555	49,400	2,555
2023-05-26	2,610	2,610	2,534	2,548	78,500	2,548
2023-05-25	2,627	2,721	2,591	2,603	136,800	2,603
2023-05-24	2,563	2,591	2,529	2,566	78,200	2,566
2023-05-23	2,647	2,694	2,563	2,579	133,000	2,579
2023-05-22	2,670	2,670	2,585	2,605	94,900	2,605
2023-05-19	2,627	2,678	2,592	2,635	79,200	2,635
2023-05-18	2,640	2,656	2,560	2,621	157,000	2,621
2023-05-17	2,740	2,740	2,616	2,640	190,900	2,640
2023-05-16	2,845	2,862	2,681	2,741	135,100	2,741
2023-05-15	2,780	2,849	2,763	2,820	72,500	2,820
2023-05-12	2,890	2,891	2,720	2,774	117,300	2,774
2023-05-11	2,852	2,924	2,830	2,857	182,700	2,857
2023-05-10	2,790	2,832	2,695	2,802	229,000	2,802
2023-05-09	2,634	2,796	2,620	2,737	199,000	2,737
2023-05-08	2,568	2,652	2,541	2,622	144,500	2,622
2023-05-02	2,523	2,529	2,455	2,516	122,500	2,516
2023-05-01	2,590	2,613	2,532	2,545	126,600	2,545
2023-04-28	2,633	2,645	2,535	2,558	116,100	2,558
2023-04-27	2,541	2,642	2,541	2,607	195,700	2,607
2023-04-26	2,650	2,652	2,548	2,556	165,500	2,556
2023-04-25	2,686	2,714	2,664	2,669	90,700	2,669
2023-04-24	2,686	2,744	2,686	2,714	78,800	2,714
2023-04-21	2,727	2,762	2,666	2,682	110,800	2,682
2023-04-20	2,698	2,770	2,691	2,747	110,400	2,747
2023-04-19	2,770	2,800	2,675	2,698	195,700	2,698
2023-04-18	2,701	2,819	2,701	2,790	146,700	2,790
2023-04-17	2,770	2,793	2,692	2,719	134,300	2,719
2023-04-14	2,885	2,906	2,754	2,782	159,000	2,782
2023-04-13	2,835	2,851	2,735	2,849	198,200	2,849
2023-04-12	2,839	2,911	2,822	2,885	68,900	2,885
2023-04-11	2,826	2,899	2,825	2,871	100,100	2,871
2023-04-10	2,872	2,928	2,817	2,826	150,000	2,826
2023-04-07	2,911	2,920	2,809	2,832	160,300	2,832
2023-04-06	2,939	2,960	2,893	2,905	110,900	2,905
2023-04-05	3,060	3,060	2,961	2,969	215,600	2,969
2023-04-04	3,140	3,140	3,065	3,090	131,200	3,090
2023-04-03	3,155	3,230	3,125	3,160	99,800	3,160
2023-03-31	3,170	3,195	3,095	3,100	96,400	3,100
2023-03-30	3,140	3,170	3,090	3,155	99,700	3,155
2023-03-29	3,185	3,230	3,140	3,165	106,900	3,165
2023-03-28	3,260	3,285	3,190	3,220	55,800	3,220
2023-03-27	3,275	3,300	3,245	3,270	56,000	3,270
2023-03-24	3,400	3,400	3,265	3,335	124,800	3,335
2023-03-23	3,185	3,395	3,165	3,375	142,800	3,375
2023-03-22	3,275	3,280	3,175	3,200	95,600	3,200
2023-03-20	3,545	3,575	3,200	3,205	171,700	3,205
2023-03-17	3,300	3,550	3,300	3,495	255,600	3,495
2023-03-16	3,150	3,270	3,050	3,245	287,300	3,245
2023-03-15	3,530	3,660	3,235	3,260	703,200	3,260
2023-03-14	3,510	3,545	3,400	3,420	264,000	3,420
2023-03-13	3,355	3,500	3,355	3,500	152,300	3,500
2023-03-10	3,500	3,530	3,400	3,420	113,400	3,420
2023-03-09	3,495	3,515	3,440	3,495	104,200	3,495
2023-03-08	3,605	3,615	3,485	3,495	196,100	3,495
2023-03-07	3,685	3,710	3,620	3,630	65,300	3,630
2023-03-06	3,680	3,740	3,650	3,650	110,600	3,650
2023-03-03	3,560	3,640	3,560	3,620	78,000	3,620
2023-03-02	3,580	3,590	3,505	3,560	99,700	3,560
2023-03-01	3,675	3,675	3,575	3,615	141,500	3,615
2023-02-28	3,600	3,740	3,600	3,705	127,500	3,705
2023-02-27	3,560	3,640	3,545	3,590	87,400	3,590
2023-02-24	3,560	3,620	3,460	3,605	94,100	3,605
2023-02-22	3,535	3,580	3,515	3,560	66,400	3,560
2023-02-21	3,685	3,685	3,585	3,600	68,500	3,600
2023-02-20	3,595	3,675	3,570	3,660	97,200	3,660
2023-02-17	3,535	3,610	3,520	3,550	50,300	3,550
2023-02-16	3,500	3,590	3,470	3,565	53,500	3,565
2023-02-15	3,510	3,555	3,455	3,500	70,200	3,500
2023-02-14	3,590	3,605	3,490	3,500	65,400	3,500
2023-02-13	3,550	3,570	3,510	3,550	84,400	3,550
2023-02-10	3,725	3,725	3,570	3,590	124,800	3,590
2023-02-09	3,750	3,750	3,680	3,735	64,200	3,735
2023-02-08	3,690	3,750	3,610	3,750	90,000	3,750
2023-02-07	3,655	3,680	3,625	3,675	46,500	3,675
2023-02-06	3,600	3,675	3,580	3,630	70,900	3,630
2023-02-03	3,660	3,660	3,580	3,600	51,600	3,600
2023-02-02	3,605	3,660	3,605	3,610	73,600	3,610
2023-02-01	3,670	3,690	3,620	3,630	56,000	3,630
2023-01-31	3,645	3,665	3,555	3,630	112,500	3,630
2023-01-30	3,745	3,745	3,640	3,670	80,800	3,670
2023-01-27	3,690	3,790	3,660	3,675	133,200	3,675
2023-01-26	3,700	3,725	3,610	3,660	89,800	3,660
2023-01-25	3,645	3,775	3,585	3,680	199,900	3,680
2023-01-24	3,565	3,650	3,525	3,645	156,600	3,645
2023-01-23	3,410	3,510	3,370	3,500	137,500	3,500
2023-01-20	3,460	3,475	3,390	3,400	181,800	3,400
2023-01-19	3,590	3,590	3,470	3,495	128,300	3,495
2023-01-18	3,555	3,645	3,535	3,560	125,100	3,560
2023-01-17	3,650	3,650	3,540	3,560	126,000	3,560
2023-01-16	3,555	3,725	3,555	3,680	131,100	3,680
2023-01-13	3,620	3,620	3,480	3,600	188,500	3,600
2023-01-12	3,650	3,700	3,595	3,610	102,100	3,610
2023-01-11	3,675	3,725	3,620	3,620	162,100	3,620
2023-01-10	3,700	3,725	3,560	3,640	154,800	3,640
2023-01-06	3,645	3,680	3,580	3,635	123,200	3,635
2023-01-05	3,740	3,780	3,655	3,695	141,900	3,695
2023-01-04	3,880	3,940	3,700	3,735	212,400	3,735

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