5078 (株)セレコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,380	2,420	2,380	2,420	1,700	2,420
2022-12-29	2,380	2,399	2,357	2,359	1,500	2,359
2022-12-28	2,350	2,400	2,350	2,356	4,400	2,356
2022-12-27	2,320	2,328	2,320	2,328	800	2,328
2022-12-26	2,305	2,309	2,305	2,309	3,600	2,309
2022-12-23	2,300	2,315	2,299	2,301	7,000	2,301
2022-12-22	2,343	2,343	2,300	2,310	3,600	2,310
2022-12-21	2,321	2,361	2,321	2,347	13,500	2,347
2022-12-20	2,300	2,300	2,220	2,300	4,300	2,300
2022-12-19	2,312	2,312	2,299	2,300	7,300	2,300
2022-12-16	2,331	2,331	2,300	2,300	4,900	2,300
2022-12-15	2,273	2,351	2,220	2,331	20,900	2,331
2022-12-14	2,220	2,266	2,187	2,266	4,000	2,266
2022-12-13	2,192	2,220	2,192	2,215	2,100	2,215
2022-12-12	2,199	2,199	2,190	2,190	3,700	2,190
2022-12-09	2,205	2,206	2,180	2,197	5,000	2,197
2022-12-08	2,199	2,207	2,159	2,180	3,700	2,180
2022-12-07	2,220	2,225	2,210	2,220	1,200	2,220
2022-12-06	2,200	2,260	2,198	2,220	9,100	2,220
2022-12-05	2,138	2,198	2,122	2,198	13,300	2,198
2022-12-02	2,147	2,147	2,116	2,116	600	2,116
2022-12-01	2,147	2,150	2,140	2,147	1,900	2,147
2022-11-30	2,154	2,154	2,119	2,147	1,300	2,147
2022-11-29	2,143	2,150	2,143	2,150	2,500	2,150
2022-11-28	2,140	2,143	2,137	2,143	4,900	2,143
2022-11-25	2,086	2,141	2,072	2,140	8,200	2,140
2022-11-24	2,087	2,089	2,073	2,083	1,500	2,083
2022-11-22	2,095	2,097	2,066	2,073	5,300	2,073
2022-11-21	2,065	2,099	2,056	2,099	5,300	2,099
2022-11-18	2,087	2,095	2,062	2,062	2,200	2,062
2022-11-17	2,100	2,100	2,082	2,099	1,000	2,099
2022-11-16	2,110	2,128	2,100	2,100	1,900	2,100
2022-11-15	2,112	2,128	2,110	2,110	800	2,110
2022-11-14	2,115	2,134	2,110	2,115	2,100	2,115
2022-11-11	2,120	2,134	2,115	2,133	3,200	2,133
2022-11-10	2,134	2,134	2,116	2,120	1,600	2,120
2022-11-09	2,133	2,134	2,133	2,134	300	2,134
2022-11-08	2,130	2,136	2,120	2,129	2,200	2,129
2022-11-07	2,127	2,134	2,120	2,133	1,600	2,133
2022-11-04	2,107	2,127	2,107	2,125	600	2,125
2022-11-02	2,107	2,142	2,106	2,106	700	2,106
2022-11-01	2,107	2,107	2,107	2,107	300	2,107
2022-10-31	2,105	2,147	2,091	2,102	3,600	2,102
2022-10-28	2,101	2,109	2,093	2,105	1,600	2,105
2022-10-27	2,117	2,117	2,097	2,101	4,700	2,101
2022-10-26	2,102	2,147	2,097	2,131	10,700	2,131
2022-10-25	2,134	2,147	2,120	2,147	2,500	2,147
2022-10-24	2,125	2,147	2,120	2,138	3,300	2,138
2022-10-21	2,127	2,161	2,121	2,123	2,500	2,123
2022-10-20	2,175	2,175	2,120	2,140	5,200	2,140
2022-10-19	2,194	2,194	2,125	2,125	7,000	2,125
2022-10-18	2,143	2,194	2,125	2,194	4,700	2,194
2022-10-17	2,151	2,166	2,123	2,130	4,000	2,130
2022-10-14	2,137	2,165	2,113	2,146	8,400	2,146
2022-10-13	2,120	2,139	2,060	2,137	4,000	2,137
2022-10-12	2,148	2,178	2,130	2,157	9,200	2,157
2022-10-11	2,187	2,187	2,104	2,121	5,100	2,121
2022-10-07	2,158	2,198	2,121	2,187	6,200	2,187
2022-10-06	2,139	2,177	2,120	2,160	6,300	2,160
2022-10-05	2,199	2,199	2,103	2,166	4,600	2,166
2022-10-04	2,159	2,220	2,158	2,200	5,300	2,200
2022-10-03	2,166	2,182	2,116	2,160	3,300	2,160
2022-09-30	2,150	2,221	2,135	2,174	6,600	2,174
2022-09-29	2,159	2,189	2,050	2,129	11,300	2,129
2022-09-28	2,231	2,274	2,160	2,160	11,100	2,160
2022-09-27	2,200	2,274	2,174	2,231	11,100	2,231
2022-09-26	2,195	2,198	2,070	2,186	12,400	2,186
2022-09-22	1,995	2,285	1,995	2,236	21,600	2,236
2022-09-21	1,975	2,021	1,964	1,996	10,800	1,996
2022-09-20	1,950	1,985	1,950	1,980	7,600	1,980
2022-09-16	1,945	1,953	1,940	1,951	1,300	1,951
2022-09-15	1,957	1,957	1,943	1,950	1,500	1,950
2022-09-14	1,930	1,959	1,928	1,957	2,000	1,957
2022-09-13	1,958	1,961	1,950	1,961	1,500	1,961
2022-09-12	1,954	1,958	1,952	1,958	1,300	1,958
2022-09-09	1,965	1,965	1,954	1,962	1,200	1,962
2022-09-08	1,967	1,967	1,954	1,965	700	1,965
2022-09-07	1,962	1,970	1,940	1,970	8,200	1,970
2022-09-06	1,955	1,976	1,950	1,970	7,100	1,970
2022-09-05	1,935	1,957	1,930	1,953	3,500	1,953
2022-09-02	1,942	1,949	1,931	1,945	5,200	1,945
2022-09-01	1,930	1,980	1,930	1,944	8,200	1,944
2022-08-31	1,925	1,944	1,922	1,942	1,000	1,942
2022-08-30	1,920	1,960	1,920	1,960	600	1,960
2022-08-29	1,919	1,940	1,909	1,920	7,600	1,920
2022-08-26	1,944	1,944	1,928	1,943	1,100	1,943
2022-08-25	1,940	1,949	1,926	1,944	4,700	1,944
2022-08-24	1,936	1,949	1,905	1,940	8,800	1,940
2022-08-23	1,950	1,950	1,936	1,936	3,800	1,936
2022-08-22	1,947	1,960	1,938	1,950	1,800	1,950
2022-08-19	1,948	1,948	1,940	1,948	1,000	1,948
2022-08-18	1,954	1,954	1,954	1,954	600	1,954
2022-08-17	1,951	1,960	1,938	1,954	5,200	1,954
2022-08-16	1,949	1,967	1,940	1,950	19,000	1,950
2022-08-15	1,926	1,950	1,926	1,950	6,500	1,950
2022-08-12	1,925	1,927	1,925	1,926	2,800	1,926
2022-08-10	-	-	-	1,925	-	1,925
2022-08-09	-	-	-	1,925	-	1,925
2022-08-08	1,920	1,925	1,920	1,925	1,500	1,925
2022-08-05	1,905	1,933	1,905	1,932	2,600	1,932
2022-08-04	1,930	1,935	1,915	1,935	3,800	1,935
2022-08-03	1,935	1,935	1,920	1,935	1,500	1,935
2022-08-02	1,927	1,940	1,915	1,934	6,000	1,934
2022-08-01	1,925	1,939	1,915	1,915	5,800	1,915
2022-07-29	1,925	1,940	1,903	1,937	2,600	1,937
2022-07-28	1,940	1,940	1,928	1,939	600	1,939
2022-07-27	1,940	1,940	1,940	1,940	200	1,940
2022-07-26	1,930	1,940	1,930	1,940	2,000	1,940
2022-07-25	1,947	1,947	1,925	1,925	2,300	1,925
2022-07-22	1,950	1,950	1,940	1,947	1,900	1,947
2022-07-21	1,950	1,950	1,920	1,946	6,300	1,946
2022-07-20	1,939	1,967	1,912	1,936	12,300	1,936
2022-07-19	1,978	1,978	1,898	1,939	5,500	1,939
2022-07-15	1,907	1,938	1,907	1,938	2,200	1,938
2022-07-14	1,915	1,940	1,915	1,940	2,300	1,940
2022-07-13	1,912	1,912	1,912	1,912	200	1,912
2022-07-12	-	-	-	1,912	-	1,912
2022-07-11	1,905	1,912	1,902	1,912	2,300	1,912
2022-07-08	1,921	1,921	1,902	1,912	3,500	1,912
2022-07-07	1,909	1,922	1,909	1,922	4,800	1,922
2022-07-06	1,909	1,918	1,897	1,915	2,800	1,915
2022-07-05	1,909	1,909	1,890	1,909	1,500	1,909
2022-07-04	1,880	1,909	1,880	1,909	700	1,909
2022-07-01	1,903	1,909	1,891	1,891	2,200	1,891
2022-06-30	1,900	1,913	1,880	1,909	5,000	1,909
2022-06-29	1,909	1,909	1,885	1,885	1,700	1,885
2022-06-28	1,908	1,914	1,896	1,910	7,600	1,910
2022-06-27	1,913	1,915	1,890	1,908	7,800	1,908
2022-06-24	1,895	1,904	1,880	1,890	12,600	1,890
2022-06-23	1,900	1,901	1,891	1,900	2,200	1,900
2022-06-22	1,900	1,900	1,893	1,899	1,200	1,899
2022-06-21	1,895	1,910	1,894	1,910	4,200	1,910
2022-06-20	1,890	1,895	1,872	1,895	1,000	1,895
2022-06-17	1,890	1,895	1,881	1,895	3,600	1,895
2022-06-16	1,894	1,894	1,894	1,894	100	1,894
2022-06-15	1,920	1,920	1,881	1,910	7,800	1,910
2022-06-14	1,916	1,942	1,881	1,918	11,500	1,918
2022-06-13	1,929	1,958	1,917	1,942	2,500	1,942
2022-06-10	1,944	1,945	1,931	1,937	1,100	1,937
2022-06-09	1,939	1,945	1,933	1,945	2,100	1,945
2022-06-08	1,929	1,960	1,929	1,959	2,100	1,959
2022-06-07	1,950	1,969	1,930	1,969	2,100	1,969
2022-06-06	1,952	1,987	1,941	1,969	5,600	1,969
2022-06-03	1,930	1,931	1,902	1,931	2,600	1,931
2022-06-02	1,920	1,930	1,920	1,930	2,700	1,930
2022-06-01	1,910	1,930	1,910	1,930	3,100	1,930
2022-05-31	1,928	1,929	1,908	1,911	6,100	1,911
2022-05-30	1,924	1,931	1,916	1,928	4,500	1,928
2022-05-27	1,909	1,937	1,909	1,935	2,300	1,935
2022-05-26	1,934	1,946	1,909	1,927	5,200	1,927
2022-05-25	1,959	1,965	1,907	1,908	10,100	1,908
2022-05-24	1,915	1,942	1,906	1,919	1,100	1,919
2022-05-23	1,949	1,979	1,901	1,914	6,900	1,914
2022-05-20	1,893	1,975	1,893	1,930	16,500	1,930
2022-05-19	1,916	1,927	1,887	1,910	9,300	1,910
2022-05-18	1,899	1,919	1,880	1,919	2,100	1,919
2022-05-17	1,933	1,933	1,902	1,902	800	1,902
2022-05-16	1,926	1,935	1,892	1,922	2,500	1,922
2022-05-13	1,918	1,939	1,901	1,929	9,800	1,929
2022-05-12	1,918	1,929	1,900	1,918	4,000	1,918
2022-05-11	1,928	1,939	1,900	1,918	6,200	1,918
2022-05-10	1,892	1,928	1,881	1,928	3,500	1,928
2022-05-09	1,910	1,930	1,899	1,901	5,200	1,901
2022-05-06	1,918	1,940	1,900	1,930	7,300	1,930
2022-05-02	1,876	1,919	1,876	1,908	4,000	1,908
2022-04-28	1,874	1,909	1,856	1,908	4,600	1,908
2022-04-27	1,899	1,899	1,856	1,856	1,200	1,856
2022-04-26	1,930	1,930	1,930	1,930	500	1,930
2022-04-25	1,881	1,959	1,872	1,930	15,800	1,930
2022-04-22	1,900	1,900	1,864	1,883	4,300	1,883
2022-04-21	1,877	1,915	1,860	1,913	6,300	1,913
2022-04-20	1,906	1,906	1,820	1,870	18,900	1,870
2022-04-19	1,909	1,910	1,870	1,910	7,700	1,910
2022-04-18	1,937	1,940	1,909	1,925	1,300	1,925
2022-04-15	1,975	1,975	1,870	1,939	25,300	1,939
2022-04-14	1,939	1,978	1,909	1,978	18,800	1,978
2022-04-13	1,912	1,939	1,912	1,919	5,800	1,919
2022-04-12	1,948	1,950	1,911	1,919	12,400	1,919
2022-04-11	1,927	1,980	1,910	1,940	48,400	1,940
2022-04-08	1,934	1,934	1,886	1,928	5,800	1,928
2022-04-07	1,955	1,955	1,910	1,935	10,100	1,935
2022-04-06	1,922	1,990	1,910	1,965	37,700	1,965
2022-04-05	1,916	1,924	1,903	1,922	4,900	1,922
2022-04-04	1,922	1,930	1,902	1,928	12,800	1,928
2022-04-01	1,870	1,923	1,869	1,922	10,200	1,922
2022-03-31	1,890	1,890	1,812	1,870	9,000	1,870
2022-03-30	1,894	1,894	1,870	1,890	8,600	1,890
2022-03-29	1,909	1,914	1,891	1,894	3,500	1,894
2022-03-28	1,909	1,920	1,900	1,906	6,300	1,906
2022-03-25	1,903	1,925	1,887	1,916	18,700	1,916
2022-03-24	1,929	1,930	1,907	1,921	10,200	1,921
2022-03-23	1,920	1,930	1,895	1,927	20,600	1,927
2022-03-22	1,885	1,940	1,862	1,904	29,500	1,904
2022-03-18	1,829	1,890	1,825	1,890	14,000	1,890
2022-03-17	1,824	1,890	1,811	1,850	26,900	1,850
2022-03-16	1,791	1,858	1,790	1,829	14,200	1,829
2022-03-15	1,765	1,805	1,764	1,800	18,000	1,800
2022-03-14	1,734	1,821	1,693	1,801	74,900	1,801
2022-03-11	1,820	1,871	1,715	1,720	301,600	1,720
2022-03-10	-	-	-	-	-	-
2022-03-09	-	-	-	-	-	-
2022-03-08	-	-	-	-	-	-
2022-03-07	-	-	-	-	-	-
2022-03-04	-	-	-	-	-	-
2022-03-03	-	-	-	-	-	-
2022-03-02	-	-	-	-	-	-
2022-03-01	-	-	-	-	-	-
2022-02-28	-	-	-	-	-	-
2022-02-25	-	-	-	-	-	-
2022-02-24	-	-	-	-	-	-
2022-02-22	-	-	-	-	-	-
2022-02-21	-	-	-	-	-	-
2022-02-18	-	-	-	-	-	-
2022-02-17	-	-	-	-	-	-
2022-02-16	-	-	-	-	-	-
2022-02-15	-	-	-	-	-	-
2022-02-14	-	-	-	-	-	-
2022-02-10	-	-	-	-	-	-
2022-02-09	-	-	-	-	-	-
2022-02-08	-	-	-	-	-	-

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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

5078 (株)セレコーポレーション の時系列データ [2022年度]

5078 (株)セレコーポレーションの時系列データ [2022年度]