6199 (株)セラクの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	832	846	825	828	127,100	828
2017-12-28	845	851	830	835	419,900	835
2017-12-27	829	841	825	834	115,700	834
2017-12-26	826	835	819	828	128,400	828
2017-12-25	826	830	825	826	98,100	826
2017-12-22	827	832	824	826	67,300	826
2017-12-21	837	837	826	827	97,900	827
2017-12-20	832	844	826	832	82,700	832
2017-12-19	863	865	830	830	135,000	830
2017-12-18	826	881	820	865	439,500	865
2017-12-15	827	836	825	825	64,900	825
2017-12-14	827	835	823	823	63,000	823
2017-12-13	826	838	824	831	46,200	831
2017-12-12	834	841	825	829	63,700	829
2017-12-11	825	831	820	829	58,900	829
2017-12-08	837	841	816	823	60,900	823
2017-12-07	808	846	808	841	116,500	841
2017-12-06	809	817	798	803	146,400	803
2017-12-05	828	832	813	819	118,500	819
2017-12-04	844	860	840	840	77,700	840
2017-12-01	858	863	851	853	77,200	853
2017-11-30	866	869	852	863	101,200	863
2017-11-29	870	874	863	873	50,000	873
2017-11-28	861	875	855	875	124,100	875
2017-11-27	868	874	860	861	91,800	861
2017-11-24	865	883	862	870	110,600	870
2017-11-22	876	885	867	869	102,400	869
2017-11-21	876	882	861	876	122,200	876
2017-11-20	880	888	875	880	311,300	880
2017-11-17	935	938	906	921	73,900	921
2017-11-16	887	929	887	923	54,700	923
2017-11-15	920	920	879	887	93,800	887
2017-11-13	952	972	952	957	96,300	957
2017-11-10	936	954	931	952	87,300	952
2017-11-09	971	988	952	954	282,600	954
2017-11-08	917	973	917	968	548,700	968
2017-11-07	897	902	887	902	72,700	902
2017-11-06	914	914	896	897	58,200	897
2017-11-02	921	921	899	913	92,200	913
2017-11-01	899	923	895	913	112,800	913
2017-10-31	910	918	879	885	122,000	885
2017-10-30	920	945	900	909	350,400	909
2017-10-27	844	861	840	854	28,200	854
2017-10-26	866	871	825	845	116,800	845
2017-10-25	869	881	867	870	35,900	870
2017-10-24	880	887	869	873	39,400	873
2017-10-23	898	904	877	880	67,100	880
2017-10-20	896	896	874	883	34,500	883
2017-10-19	911	915	886	902	75,100	902
2017-10-18	885	900	872	899	83,300	899
2017-10-17	839	886	839	879	88,800	879
2017-10-16	858	864	836	841	111,000	841
2017-10-13	870	893	857	884	95,200	884
2017-10-12	875	889	871	877	30,400	877
2017-10-11	894	901	874	880	51,100	880
2017-10-10	887	898	877	894	50,600	894
2017-10-06	911	912	889	897	65,600	897
2017-10-05	934	935	902	910	100,000	910
2017-10-04	895	933	895	931	248,600	931
2017-10-03	889	896	871	893	87,800	893
2017-10-02	852	875	852	875	88,000	875
2017-09-29	835	853	828	847	42,500	847
2017-09-28	847	860	837	839	41,800	839
2017-09-27	817	857	817	853	85,800	853
2017-09-26	827	827	810	816	58,300	816
2017-09-25	773	800	773	800	32,400	800
2017-09-22	789	789	769	773	22,300	773
2017-09-21	792	792	782	785	26,400	785
2017-09-20	782	786	768	783	31,700	783
2017-09-19	780	792	775	786	46,100	786
2017-09-15	749	772	749	767	36,200	767
2017-09-14	759	762	750	758	24,600	758
2017-09-13	764	774	756	759	44,500	759
2017-09-12	766	770	757	768	39,600	768
2017-09-11	728	782	728	770	72,700	770
2017-09-08	721	742	721	726	60,100	726
2017-09-07	748	753	723	725	65,400	725
2017-09-06	727	763	720	742	71,700	742
2017-09-05	783	791	729	742	169,400	742
2017-09-04	807	808	791	793	54,400	793
2017-09-01	803	815	803	810	43,700	810
2017-08-31	825	830	814	817	28,900	817
2017-08-30	833	833	810	817	30,300	817
2017-08-29	816	830	811	824	43,000	824
2017-08-28	828	842	825	831	29,900	831
2017-08-25	840	840	822	828	39,100	828
2017-08-24	826	844	822	836	48,800	836
2017-08-23	837	844	831	837	27,700	837
2017-08-22	828	838	821	837	45,600	837
2017-08-21	850	850	827	829	29,900	829
2017-08-18	826	840	820	840	47,500	840
2017-08-17	851	853	836	837	63,800	837
2017-08-16	800	844	798	838	86,800	838
2017-08-15	798	798	785	798	49,500	798
2017-08-14	796	796	785	791	60,500	791
2017-08-10	815	823	800	802	76,300	802
2017-08-09	838	838	814	814	82,300	814
2017-08-08	832	840	827	836	34,900	836
2017-08-07	839	842	831	832	28,800	832
2017-08-04	841	843	830	837	40,700	837
2017-08-03	851	856	826	826	82,900	826
2017-08-02	825	865	823	862	87,500	862
2017-08-01	845	852	812	825	101,100	825
2017-07-31	876	876	838	847	75,900	847
2017-07-28	891	897	843	861	162,400	861
2017-07-27	906	907	890	894	98,700	894
2017-07-26	910	914	903	905	45,000	905
2017-07-25	920	925	907	909	65,500	909
2017-07-24	930	941	916	919	46,000	919
2017-07-21	926	934	926	930	36,400	930
2017-07-20	927	933	926	928	39,000	928
2017-07-19	930	937	926	927	39,400	927
2017-07-18	942	943	930	930	58,000	930
2017-07-14	941	949	935	938	53,100	938
2017-07-13	960	971	938	939	77,800	939
2017-07-12	937	972	937	954	85,900	954
2017-07-11	937	946	927	939	62,400	939
2017-07-10	950	950	918	934	167,400	934
2017-07-07	964	979	961	968	64,900	968
2017-07-06	964	980	964	979	61,300	979
2017-07-05	961	991	961	967	64,500	967
2017-07-04	991	993	964	964	98,800	964
2017-07-03	1,005	1,008	982	987	78,700	987
2017-06-30	984	1,005	980	1,005	53,000	1,005
2017-06-29	994	1,012	994	999	51,900	999
2017-06-28	1,026	1,029	989	999	104,500	999
2017-06-27	1,040	1,060	1,011	1,031	197,100	1,031
2017-06-26	986	1,020	985	1,011	84,500	1,011
2017-06-23	1,027	1,034	980	980	137,300	980
2017-06-22	967	1,027	967	1,015	167,800	1,015
2017-06-21	970	980	961	963	52,400	963
2017-06-20	978	981	957	970	43,800	970
2017-06-19	945	966	940	963	51,200	963
2017-06-16	950	957	938	945	65,200	945
2017-06-15	970	974	951	952	55,500	952
2017-06-14	989	990	960	971	59,300	971
2017-06-13	978	1,008	974	978	49,800	978
2017-06-12	990	1,001	978	978	97,200	978
2017-06-09	994	1,015	993	1,000	88,000	1,000
2017-06-08	995	1,018	990	991	98,300	991
2017-06-07	955	989	952	984	122,900	984
2017-06-06	1,015	1,015	968	969	282,400	969
2017-06-05	1,053	1,066	1,022	1,022	175,500	1,022
2017-06-02	1,100	1,105	1,051	1,070	213,200	1,070
2017-06-01	1,121	1,124	1,091	1,103	168,400	1,103
2017-05-31	1,070	1,116	1,056	1,100	201,700	1,100
2017-05-30	1,100	1,100	1,041	1,074	158,600	1,074
2017-05-29	1,113	1,118	1,081	1,081	198,100	1,081
2017-05-26	1,100	1,110	1,061	1,086	290,500	1,086
2017-05-25	1,055	1,145	1,031	1,102	779,100	1,102
2017-05-24	1,047	1,074	1,028	1,036	164,700	1,036
2017-05-23	1,061	1,065	1,013	1,028	250,700	1,028
2017-05-22	975	1,100	975	1,072	689,100	1,072
2017-05-19	992	992	962	973	68,700	973
2017-05-18	949	971	945	962	97,000	962
2017-05-17	965	1,012	959	985	170,400	985
2017-05-16	990	990	957	965	70,100	965
2017-05-15	969	986	930	976	110,400	976
2017-05-12	956	975	936	959	110,400	959
2017-05-11	992	1,006	957	968	150,700	968
2017-05-10	1,008	1,008	988	991	111,000	991
2017-05-09	1,020	1,030	985	995	244,800	995
2017-05-08	1,009	1,034	1,005	1,030	477,700	1,030
2017-05-02	930	1,023	930	979	951,500	979
2017-05-01	870	902	870	902	270,700	902
2017-04-28	880	886	842	849	230,000	849
2017-04-27	870	930	858	895	398,800	895
2017-04-26	851	881	848	870	98,700	870
2017-04-25	825	869	820	851	92,900	851
2017-04-24	857	864	822	824	105,700	824
2017-04-21	865	879	837	851	144,400	851
2017-04-20	887	889	855	857	117,700	857
2017-04-19	855	893	850	882	114,400	882
2017-04-18	874	885	856	870	129,700	870
2017-04-17	807	865	806	865	127,800	865
2017-04-14	875	875	813	818	184,100	818
2017-04-13	790	876	783	852	398,500	852
2017-04-12	840	840	783	790	414,600	790
2017-04-11	871	879	841	842	206,600	842
2017-04-10	892	900	851	865	487,700	865
2017-04-07	959	993	883	927	290,400	927
2017-04-06	970	970	900	929	255,600	929
2017-04-05	998	1,022	950	975	194,400	975
2017-04-04	1,026	1,040	966	988	332,500	988
2017-04-03	1,092	1,095	1,025	1,033	240,500	1,033
2017-03-31	1,102	1,126	1,061	1,067	223,100	1,067
2017-03-30	1,129	1,144	1,090	1,091	319,600	1,091
2017-03-29	1,078	1,132	1,068	1,130	341,700	1,130
2017-03-28	1,057	1,116	1,053	1,060	279,300	1,060
2017-03-27	1,022	1,116	1,022	1,087	615,600	1,087
2017-03-24	1,015	1,062	1,009	1,026	223,100	1,026
2017-03-23	1,028	1,041	1,003	1,015	177,200	1,015
2017-03-22	1,008	1,065	1,001	1,020	296,900	1,020
2017-03-21	1,052	1,127	997	1,098	539,200	1,098
2017-03-17	1,160	1,163	1,021	1,066	435,600	1,066
2017-03-16	1,111	1,176	1,085	1,144	297,600	1,144
2017-03-15	1,196	1,199	1,089	1,125	425,300	1,125
2017-03-14	1,183	1,227	1,120	1,199	485,000	1,199
2017-03-13	1,265	1,295	1,214	1,233	427,700	1,233
2017-03-10	1,302	1,304	1,173	1,235	562,200	1,235
2017-03-09	1,271	1,305	1,256	1,272	331,600	1,272
2017-03-08	1,300	1,313	1,255	1,260	264,100	1,260
2017-03-07	1,300	1,350	1,230	1,300	554,700	1,300
2017-03-06	1,294	1,354	1,284	1,300	689,000	1,300
2017-03-03	1,260	1,309	1,222	1,309	757,200	1,309
2017-03-02	1,280	1,280	1,242	1,247	296,600	1,247
2017-03-01	1,255	1,289	1,207	1,262	787,200	1,262
2017-02-28	1,138	1,280	1,128	1,258	1,840,300	1,258
2017-02-27	1,106	1,137	1,065	1,110	248,200	1,110
2017-02-24	1,150	1,168	1,110	1,121	353,400	1,121
2017-02-23	4,440	4,590	4,355	4,520	98,900	1,130
2017-02-22	4,395	4,670	4,260	4,510	224,400	1,127.50
2017-02-21	4,565	4,595	4,360	4,465	197,800	1,116.25
2017-02-20	4,750	4,775	4,615	4,635	102,000	1,158.75
2017-02-17	4,710	4,860	4,530	4,700	254,800	1,175
2017-02-16	4,500	4,800	4,450	4,670	379,200	1,167.50
2017-02-15	4,320	4,450	4,320	4,335	93,000	1,083.75
2017-02-14	4,260	4,460	4,200	4,320	166,700	1,080
2017-02-13	4,330	4,385	4,185	4,270	142,200	1,067.50
2017-02-10	4,215	4,415	4,085	4,190	307,800	1,047.50
2017-02-09	3,935	4,250	3,875	4,215	466,600	1,053.75
2017-02-08	3,800	3,935	3,765	3,920	90,100	980
2017-02-07	3,860	3,880	3,800	3,805	61,500	951.25
2017-02-06	3,965	3,995	3,865	3,905	92,600	976.25
2017-02-03	3,840	3,980	3,820	3,925	83,700	981.25
2017-02-02	3,840	4,020	3,720	3,785	166,000	946.25
2017-02-01	3,835	3,850	3,660	3,810	90,400	952.50
2017-01-31	3,885	3,960	3,760	3,785	234,100	946.25
2017-01-30	3,530	4,040	3,400	3,895	515,700	973.75
2017-01-27	3,450	3,600	3,410	3,525	110,600	881.25
2017-01-26	3,320	3,500	3,260	3,500	89,800	875
2017-01-25	3,230	3,275	3,180	3,255	30,300	813.75
2017-01-24	3,280	3,280	3,165	3,205	38,400	801.25
2017-01-23	3,230	3,320	3,215	3,300	28,100	825
2017-01-20	3,380	3,455	3,255	3,300	74,700	825
2017-01-19	3,300	3,580	3,255	3,460	161,200	865
2017-01-18	3,310	3,340	3,180	3,250	39,600	812.50
2017-01-17	3,340	3,410	3,190	3,240	89,400	810
2017-01-16	3,430	3,440	3,230	3,290	47,000	822.50
2017-01-13	3,195	3,360	3,105	3,360	83,000	840
2017-01-12	3,430	3,440	3,245	3,260	125,000	815
2017-01-11	3,115	3,460	3,105	3,330	304,500	832.50
2017-01-10	3,065	3,185	2,872	3,185	196,600	796.25
2017-01-06	2,921	3,085	2,921	3,005	74,500	751.25
2017-01-05	2,851	2,994	2,844	2,965	55,000	741.25
2017-01-04	2,823	2,874	2,823	2,852	31,500	713

分割・併合履歴： [2017-02-24]1株→4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

6199 (株)セラク の時系列データ [2017年度]

6199 (株)セラクの時系列データ [2017年度]