6199 (株)セラク の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 2,782 | 2,848 | 2,774 | 2,819 | 18,100 | 704.75 |
| 2016-12-29 | 2,855 | 2,870 | 2,792 | 2,804 | 17,500 | 701 |
| 2016-12-28 | 2,760 | 2,912 | 2,760 | 2,855 | 44,000 | 713.75 |
| 2016-12-27 | 2,791 | 2,797 | 2,754 | 2,762 | 22,700 | 690.50 |
| 2016-12-26 | 2,702 | 2,793 | 2,682 | 2,792 | 28,900 | 698 |
| 2016-12-22 | 2,750 | 2,751 | 2,651 | 2,724 | 39,900 | 681 |
| 2016-12-21 | 2,783 | 2,799 | 2,750 | 2,753 | 25,300 | 688.25 |
| 2016-12-20 | 2,797 | 2,807 | 2,777 | 2,781 | 17,700 | 695.25 |
| 2016-12-19 | 2,796 | 2,809 | 2,770 | 2,770 | 23,800 | 692.50 |
| 2016-12-16 | 2,867 | 2,937 | 2,808 | 2,820 | 22,500 | 705 |
| 2016-12-15 | 2,885 | 2,920 | 2,828 | 2,868 | 29,200 | 717 |
| 2016-12-14 | 2,980 | 2,992 | 2,900 | 2,900 | 37,000 | 725 |
| 2016-12-13 | 2,980 | 3,020 | 2,920 | 3,020 | 43,100 | 755 |
| 2016-12-12 | 2,800 | 2,900 | 2,800 | 2,884 | 35,300 | 721 |
| 2016-12-09 | 2,766 | 2,800 | 2,747 | 2,779 | 18,500 | 694.75 |
| 2016-12-08 | 2,832 | 2,848 | 2,785 | 2,785 | 23,500 | 696.25 |
| 2016-12-07 | 2,821 | 2,844 | 2,808 | 2,809 | 29,000 | 702.25 |
| 2016-12-06 | 2,970 | 2,990 | 2,847 | 2,861 | 17,700 | 715.25 |
| 2016-12-05 | 2,797 | 2,960 | 2,777 | 2,946 | 29,300 | 736.50 |
| 2016-12-02 | 2,898 | 2,898 | 2,798 | 2,798 | 35,200 | 699.50 |
| 2016-12-01 | 2,941 | 2,967 | 2,888 | 2,897 | 27,900 | 724.25 |
| 2016-11-30 | 2,920 | 2,953 | 2,909 | 2,921 | 21,900 | 730.25 |
| 2016-11-29 | 3,015 | 3,015 | 2,963 | 2,963 | 13,300 | 740.75 |
| 2016-11-28 | 2,937 | 3,045 | 2,920 | 3,025 | 38,100 | 756.25 |
| 2016-11-25 | 3,065 | 3,075 | 2,875 | 2,909 | 71,500 | 727.25 |
| 2016-11-24 | 3,270 | 3,270 | 3,040 | 3,075 | 57,900 | 768.75 |
| 2016-11-22 | 3,070 | 3,320 | 3,030 | 3,200 | 133,300 | 800 |
| 2016-11-21 | 2,920 | 3,250 | 2,913 | 3,120 | 148,900 | 780 |
| 2016-11-18 | 2,833 | 2,962 | 2,833 | 2,878 | 73,700 | 719.50 |
| 2016-11-17 | 2,870 | 2,871 | 2,810 | 2,833 | 63,500 | 708.25 |
| 2016-11-16 | 2,765 | 2,928 | 2,746 | 2,912 | 59,900 | 728 |
| 2016-11-15 | 2,800 | 2,800 | 2,700 | 2,743 | 32,600 | 685.75 |
| 2016-11-14 | 2,640 | 2,808 | 2,607 | 2,780 | 26,700 | 695 |
| 2016-11-11 | 2,841 | 2,841 | 2,665 | 2,681 | 48,700 | 670.25 |
| 2016-11-10 | 2,845 | 2,859 | 2,760 | 2,833 | 57,800 | 708.25 |
| 2016-11-09 | 2,930 | 2,980 | 2,521 | 2,720 | 117,000 | 680 |
| 2016-11-08 | 2,951 | 3,000 | 2,930 | 2,935 | 38,400 | 733.75 |
| 2016-11-07 | 3,200 | 3,200 | 2,936 | 2,936 | 66,900 | 734 |
| 2016-11-04 | 3,050 | 3,125 | 3,015 | 3,105 | 27,200 | 776.25 |
| 2016-11-02 | 3,300 | 3,370 | 3,040 | 3,090 | 75,300 | 772.50 |
| 2016-11-01 | 3,215 | 3,475 | 3,180 | 3,415 | 63,700 | 853.75 |
| 2016-10-31 | 3,230 | 3,250 | 3,170 | 3,180 | 24,600 | 795 |
| 2016-10-28 | 3,205 | 3,290 | 3,180 | 3,200 | 28,800 | 800 |
| 2016-10-27 | 3,300 | 3,345 | 3,205 | 3,235 | 24,300 | 808.75 |
| 2016-10-26 | 3,200 | 3,380 | 3,170 | 3,285 | 53,400 | 821.25 |
| 2016-10-25 | 3,425 | 3,430 | 3,185 | 3,255 | 69,100 | 813.75 |
| 2016-10-24 | 3,540 | 3,595 | 3,355 | 3,385 | 53,800 | 846.25 |
| 2016-10-21 | 3,720 | 3,720 | 3,525 | 3,535 | 55,700 | 883.75 |
| 2016-10-20 | 3,795 | 3,830 | 3,595 | 3,650 | 124,300 | 912.50 |
| 2016-10-19 | 3,430 | 3,760 | 3,430 | 3,735 | 152,000 | 933.75 |
| 2016-10-18 | 3,450 | 3,490 | 3,395 | 3,420 | 46,500 | 855 |
| 2016-10-17 | 3,350 | 3,530 | 3,310 | 3,470 | 99,900 | 867.50 |
| 2016-10-14 | 3,675 | 3,795 | 3,380 | 3,420 | 286,600 | 855 |
| 2016-10-13 | 3,990 | 4,165 | 3,930 | 3,955 | 128,900 | 988.75 |
| 2016-10-12 | 4,125 | 4,150 | 3,955 | 4,035 | 163,300 | 1,008.75 |
| 2016-10-11 | 4,330 | 4,380 | 4,100 | 4,195 | 293,800 | 1,048.75 |
| 2016-10-07 | 3,955 | 4,290 | 3,805 | 4,245 | 298,600 | 1,061.25 |
| 2016-10-06 | 4,145 | 4,275 | 3,970 | 4,005 | 445,300 | 1,001.25 |
| 2016-10-05 | 3,725 | 4,060 | 3,635 | 4,025 | 288,600 | 1,006.25 |
| 2016-10-04 | 3,705 | 3,890 | 3,580 | 3,670 | 234,000 | 917.50 |
| 2016-10-03 | 4,185 | 4,190 | 3,625 | 3,720 | 305,600 | 930 |
| 2016-09-30 | 4,115 | 4,325 | 4,020 | 4,050 | 395,800 | 1,012.50 |
| 2016-09-29 | 3,880 | 4,215 | 3,785 | 4,140 | 489,200 | 1,035 |
| 2016-09-28 | 3,865 | 4,140 | 3,670 | 3,820 | 637,900 | 955 |
| 2016-09-27 | 3,500 | 3,995 | 3,375 | 3,930 | 841,400 | 982.50 |
| 2016-09-26 | 3,320 | 3,630 | 3,150 | 3,595 | 432,100 | 898.75 |
| 2016-09-23 | 2,940 | 3,360 | 2,934 | 3,250 | 155,800 | 812.50 |
| 2016-09-21 | 3,005 | 3,030 | 2,890 | 2,966 | 49,000 | 741.50 |
| 2016-09-20 | 3,350 | 3,370 | 2,975 | 2,995 | 145,400 | 748.75 |
| 2016-09-16 | 2,896 | 3,230 | 2,852 | 3,230 | 159,100 | 807.50 |
| 2016-09-15 | 3,045 | 3,045 | 2,850 | 2,890 | 105,800 | 722.50 |
| 2016-09-14 | 3,390 | 3,410 | 3,030 | 3,060 | 181,200 | 765 |
| 2016-09-13 | 3,450 | 3,540 | 3,305 | 3,480 | 255,700 | 870 |
| 2016-09-12 | 3,245 | 3,640 | 3,100 | 3,590 | 715,300 | 897.50 |
| 2016-09-09 | 2,922 | 3,230 | 2,825 | 3,215 | 313,900 | 803.75 |
| 2016-09-08 | 2,823 | 2,950 | 2,788 | 2,912 | 194,400 | 728 |
| 2016-09-07 | 2,540 | 2,744 | 2,530 | 2,736 | 68,300 | 684 |
| 2016-09-06 | 2,469 | 2,579 | 2,469 | 2,578 | 40,600 | 644.50 |
| 2016-09-05 | 2,500 | 2,521 | 2,450 | 2,470 | 26,600 | 617.50 |
| 2016-09-02 | 2,550 | 2,550 | 2,435 | 2,498 | 34,100 | 624.50 |
| 2016-09-01 | 2,495 | 2,560 | 2,460 | 2,550 | 32,600 | 637.50 |
| 2016-08-31 | 2,629 | 2,639 | 2,497 | 2,520 | 57,200 | 630 |
| 2016-08-30 | 2,480 | 2,747 | 2,479 | 2,664 | 170,500 | 666 |
| 2016-08-29 | 2,444 | 2,480 | 2,357 | 2,456 | 47,600 | 614 |
| 2016-08-26 | 2,521 | 2,539 | 2,398 | 2,403 | 55,100 | 600.75 |
| 2016-08-25 | 2,593 | 2,593 | 2,533 | 2,542 | 20,600 | 635.50 |
| 2016-08-24 | 2,600 | 2,615 | 2,567 | 2,598 | 19,400 | 649.50 |
| 2016-08-23 | 2,630 | 2,658 | 2,560 | 2,615 | 31,200 | 653.75 |
| 2016-08-22 | 2,680 | 2,717 | 2,629 | 2,634 | 17,400 | 658.50 |
| 2016-08-19 | 2,636 | 2,680 | 2,614 | 2,667 | 36,200 | 666.75 |
| 2016-08-18 | 2,721 | 2,750 | 2,595 | 2,624 | 39,400 | 656 |
| 2016-08-17 | 2,822 | 2,847 | 2,730 | 2,750 | 42,100 | 687.50 |
| 2016-08-16 | 2,800 | 2,950 | 2,795 | 2,850 | 72,000 | 712.50 |
| 2016-08-15 | 2,730 | 2,795 | 2,710 | 2,780 | 26,400 | 695 |
| 2016-08-12 | 2,711 | 2,783 | 2,707 | 2,714 | 37,900 | 678.50 |
| 2016-08-10 | 2,930 | 2,930 | 2,700 | 2,731 | 86,200 | 682.75 |
| 2016-08-09 | 2,980 | 2,994 | 2,885 | 2,903 | 60,700 | 725.75 |
| 2016-08-08 | 3,120 | 3,185 | 3,005 | 3,010 | 55,500 | 752.50 |
| 2016-08-05 | 3,100 | 3,220 | 3,050 | 3,050 | 70,800 | 762.50 |
| 2016-08-04 | 3,100 | 3,165 | 3,015 | 3,055 | 43,400 | 763.75 |
| 2016-08-03 | 3,100 | 3,270 | 3,060 | 3,060 | 70,700 | 765 |
| 2016-08-02 | 3,210 | 3,270 | 3,140 | 3,150 | 88,900 | 787.50 |
| 2016-08-01 | 3,020 | 3,180 | 2,980 | 3,150 | 66,500 | 787.50 |
| 2016-07-29 | 3,125 | 3,170 | 2,903 | 3,110 | 132,300 | 777.50 |
| 2016-07-28 | 3,450 | 3,515 | 3,110 | 3,170 | 176,400 | 792.50 |
| 2016-07-27 | 3,105 | 3,585 | 3,085 | 3,585 | 326,900 | 896.25 |
| 2016-07-26 | 3,035 | 3,180 | 2,985 | 3,110 | 96,600 | 777.50 |
| 2016-07-25 | 3,130 | 3,395 | 3,100 | 3,140 | 214,600 | 785 |
| 2016-07-22 | 3,255 | 3,255 | 3,040 | 3,080 | 116,800 | 770 |
| 2016-07-21 | 3,590 | 3,635 | 3,225 | 3,255 | 245,200 | 813.75 |
| 2016-07-20 | 3,450 | 3,560 | 3,350 | 3,530 | 355,900 | 882.50 |
| 2016-07-19 | 3,610 | 3,640 | 3,175 | 3,270 | 323,800 | 817.50 |
| 2016-07-15 | 4,320 | 4,385 | 3,650 | 3,830 | 412,000 | 957.50 |
| 2016-07-14 | 4,450 | 4,750 | 4,320 | 4,335 | 672,600 | 1,083.75 |
| 2016-07-13 | 5,000 | 5,000 | 4,420 | 4,470 | 890,500 | 1,117.50 |
| 2016-07-12 | 4,735 | 5,110 | 4,585 | 4,815 | 1,845,900 | 1,203.75 |
| 2016-07-11 | 5,130 | 5,280 | 4,330 | 4,610 | 2,112,400 | 1,152.50 |
| 2016-07-08 | 5,460 | 5,770 | 4,415 | 4,850 | 2,078,000 | 1,212.50 |
| 2016-07-07 | 6,400 | 6,840 | 5,300 | 5,360 | 3,516,500 | 1,340 |
| 2016-07-06 | 6,000 | 6,300 | 5,720 | 6,300 | 3,459,200 | 1,575 |
| 2016-07-05 | 5,300 | 5,300 | 5,300 | 5,300 | 16,100 | 1,325 |
| 2016-07-04 | 3,900 | 4,600 | 3,850 | 4,600 | 992,100 | 1,150 |
分割・併合履歴 ： [2017-02-24]1株→4株
