1. HOME >
  2. 株価時系列 >
  3. 6199 >
  4. 2020年

6199 (株)セラク 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
2020-12-302,2732,3682,2352,361420,2002,361
2020-12-292,2052,2852,1982,265268,7002,265
2020-12-282,1762,2092,1402,181229,7002,181
2020-12-252,2002,2302,1582,181208,4002,181
2020-12-242,1792,2472,1512,209254,8002,209
2020-12-232,1912,2132,1432,181271,0002,181
2020-12-222,2742,2902,1102,141538,6002,141
2020-12-212,3512,3782,2852,316249,5002,316
2020-12-182,3562,3982,2612,327412,0002,327
2020-12-172,2022,3832,1872,365457,2002,365
2020-12-162,2552,2552,1542,180243,5002,180
2020-12-152,2802,3112,1872,207283,6002,207
2020-12-142,2602,3052,2122,240257,3002,240
2020-12-112,2472,2952,2282,280249,9002,280
2020-12-102,2202,2872,1902,197284,4002,197
2020-12-092,3502,4102,2452,262259,8002,262
2020-12-082,2232,3362,1712,312385,0002,312
2020-12-072,3372,3452,2302,266428,6002,266
2020-12-042,3712,4052,2442,337576,2002,337
2020-12-032,5162,5252,3612,399752,7002,399
2020-12-022,5922,6942,5582,583721,3002,583
2020-12-012,5002,5992,4862,560653,8002,560
2020-11-302,4782,5332,4252,479755,9002,479
2020-11-272,2792,4962,2602,4731,551,4002,473
2020-11-262,0402,1222,0302,114409,8002,114
2020-11-252,0882,0991,9922,030359,2002,030
2020-11-242,0322,0612,0032,052242,0002,052
2020-11-201,9632,0071,9451,984231,5001,984
2020-11-191,9581,9701,9111,963257,0001,963
2020-11-181,9372,0061,9301,956397,9001,956
2020-11-172,0532,0731,9251,930660,7001,930
2020-11-162,0682,1102,0222,099360,4002,099
2020-11-131,9872,0701,9612,040357,1002,040
2020-11-122,0142,0541,9902,022339,8002,022
2020-11-111,8991,9841,8551,974501,3001,974
2020-11-102,1202,1201,9301,939895,8001,939
2020-11-092,1002,2062,0592,167612,9002,167
2020-11-062,1022,1502,0562,062503,3002,062
2020-11-052,1502,1622,0242,059638,9002,059
2020-11-042,0252,1191,9982,085727,3002,085
2020-11-021,9812,0071,9101,965547,2001,965
2020-10-302,1022,1301,9711,980788,3001,980
2020-10-292,1742,1942,0662,118745,7002,118
2020-10-282,2592,3162,1632,195605,6002,195
2020-10-272,2422,3402,2232,245786,5002,245
2020-10-262,4462,4842,3012,312575,9002,312
2020-10-232,5012,5192,3132,4091,081,5002,409
2020-10-222,6122,6872,5122,542853,4002,542
2020-10-212,6902,7922,6332,6781,341,9002,678
2020-10-202,6152,6742,5332,6411,449,5002,641
2020-10-192,4192,6742,4162,6543,740,8002,654
2020-10-162,1852,3952,1612,3952,549,3002,395
2020-10-152,0002,0481,9651,995855,9001,995
2020-10-141,9902,0111,9311,973473,2001,973
2020-10-132,0492,0551,9611,991642,5001,991
2020-10-122,0692,0801,9332,0461,462,9002,046
2020-10-091,8851,9161,8381,912527,7001,912
2020-10-081,9831,9941,8921,903440,0001,903
2020-10-071,9472,0241,9341,969604,7001,969
2020-10-061,9131,9371,8601,934353,6001,934
2020-10-051,9051,9591,8931,911371,8001,911
2020-10-022,1002,1131,8721,9051,014,3001,905
2020-09-302,1292,1662,0752,095310,6002,095
2020-09-292,1382,1482,0692,110407,6002,110
2020-09-282,1982,2072,0442,111882,9002,111
2020-09-252,0102,1342,0102,128586,4002,128
2020-09-242,0582,0591,9552,018723,0002,018
2020-09-232,0712,1042,0322,065636,1002,065
2020-09-181,9262,0201,9032,010500,5002,010
2020-09-171,8861,9451,8501,931478,9001,931
2020-09-161,8571,8991,8251,873515,1001,873
2020-09-151,7461,8691,7291,869645,3001,869
2020-09-141,7591,7811,6931,727351,0001,727
2020-09-111,7011,7491,6621,739284,0001,739
2020-09-101,6941,7841,6921,704525,9001,704
2020-09-091,6301,6911,6281,673277,1001,673
2020-09-081,6601,7041,6201,670363,8001,670
2020-09-071,7381,7391,6181,666613,4001,666
2020-09-041,6181,7321,5981,722554,2001,722
2020-09-031,6301,7381,6281,698717,7001,698
2020-09-021,6461,6841,6181,640555,7001,640
2020-09-011,5261,6481,5231,639700,5001,639
2020-08-311,5751,5961,5161,545779,2001,545
2020-08-281,4851,5601,4321,4831,848,1001,483
2020-08-271,3701,4801,3581,4501,114,2001,450
2020-08-261,3151,3541,2951,347371,5001,347
2020-08-251,3451,3461,3061,314326,4001,314
2020-08-241,3001,3311,2721,325450,7001,325
2020-08-211,2671,3191,2661,306543,7001,306
2020-08-201,2501,2611,2261,240359,0001,240
2020-08-191,1971,2711,1961,267448,5001,267
2020-08-181,2011,2021,1761,196284,0001,196
2020-08-171,2201,2251,1741,194300,5001,194
2020-08-141,1601,2141,1601,210357,1001,210
2020-08-131,1661,1791,1481,160239,8001,160
2020-08-121,1731,1731,1281,156361,1001,156
2020-08-111,1731,1861,1421,170239,1001,170
2020-08-071,1951,1951,1431,155272,1001,155
2020-08-061,1931,2111,1601,187400,8001,187
2020-08-051,1381,1881,1151,188412,3001,188
2020-08-041,1801,1971,1261,138392,0001,138
2020-08-031,1491,1811,1281,150366,8001,150
2020-07-311,1911,2011,1121,122542,1001,122
2020-07-301,2051,2561,2001,207548,8001,207
2020-07-291,2531,2641,1741,203757,8001,203
2020-07-281,3201,3341,2541,260686,3001,260
2020-07-271,3901,3951,3101,318485,3001,318
2020-07-221,3491,3851,3341,385409,9001,385
2020-07-211,3281,3651,3141,355502,0001,355
2020-07-201,3301,3891,3101,333971,8001,333
2020-07-171,2751,3211,2521,302593,6001,302
2020-07-161,3001,3161,2351,2691,121,5001,269
2020-07-151,1831,3351,1781,3044,237,0001,304
2020-07-141,1161,1221,0311,065712,6001,065
2020-07-131,0851,1241,0741,124427,4001,124
2020-07-101,0801,1011,0511,051252,3001,051
2020-07-091,1201,1301,0691,074313,3001,074
2020-07-081,1031,1141,0641,110299,3001,110
2020-07-071,0701,1041,0611,103379,1001,103
2020-07-061,0611,0741,0431,064295,2001,064
2020-07-039901,0399901,039286,0001,039
2020-07-021,0521,069984990421,000990
2020-07-011,0231,0771,0231,043272,1001,043
2020-06-301,0471,0611,0001,031289,2001,031
2020-06-291,0321,0591,0161,024240,5001,024
2020-06-261,0781,0791,0281,053337,5001,053
2020-06-251,1051,1241,0711,072360,5001,072
2020-06-241,0831,1321,0731,129423,7001,129
2020-06-231,1001,1161,0511,090494,3001,090
2020-06-221,0751,1061,0541,070373,5001,070
2020-06-191,0151,0821,0101,081649,3001,081
2020-06-189991,0159781,010334,9001,010
2020-06-171,0061,0269931,010297,7001,010
2020-06-169541,005952995459,200995
2020-06-151,0101,015915915659,600915
2020-06-129921,010948999854,500999
2020-06-111,0681,0981,0371,043471,5001,043
2020-06-101,0561,0821,0431,068312,1001,068
2020-06-091,0291,0801,0211,070671,3001,070
2020-06-081,0301,0361,0081,026203,0001,026
2020-06-051,0051,0339931,025258,4001,025
2020-06-041,0221,0589921,015560,5001,015
2020-06-031,0511,0521,0021,018302,2001,018
2020-06-021,0501,0691,0181,033519,1001,033
2020-06-019871,0389781,035490,5001,035
2020-05-29956997956978312,500978
2020-05-281,0121,020946961579,800961
2020-05-279851,0079651,004407,1001,004
2020-05-261,0081,020975996490,300996
2020-05-259521,0439471,0141,192,5001,014
2020-05-22942969922926437,700926
2020-05-21929947904945417,200945
2020-05-20937941920927247,400927
2020-05-19952960908936452,400936
2020-05-18909944901937417,300937
2020-05-15928928855887675,100887
2020-05-14960975896898872,300898
2020-05-13941993926972650,300972
2020-05-12932962922956630,200956
2020-05-11903938882924890,900924
2020-05-08881888828866559,500866
2020-05-07820863814861496,200861
2020-05-01790816771807340,000807
2020-04-30811839803810588,700810
2020-04-28785797758793336,800793
2020-04-27802810773780436,600780
2020-04-24762785745783332,600783
2020-04-23756796749775466,100775
2020-04-22730750706741492,500741
2020-04-218458467387451,009,800745
2020-04-20853880834856766,800856
2020-04-178588658128461,123,400846
2020-04-168008917918721,480,000872
2020-04-15810838766772934,500772
2020-04-14722780712772588,200772
2020-04-13714750693708697,700708
2020-04-10743745688724447,000724
2020-04-09742767720736706,800736
2020-04-08707727669712433,500712
2020-04-07705756687720744,400720
2020-04-06605690597675706,000675
2020-04-03647655591612292,900612
2020-04-02644665620637252,300637
2020-04-01666691643654325,500654
2020-03-31700708661676303,100676
2020-03-30641697632687384,600687
2020-03-27639661624651242,800651
2020-03-26661671607617381,900617
2020-03-25707716667702437,700702
2020-03-24626668614667433,900667
2020-03-23574613546606463,700606
2020-03-19690700575575797,000575
2020-03-18746769675675476,100675
2020-03-17688754684739492,000739
2020-03-16762837669718735,300718
2020-03-13803821708760962,200760
2020-03-12858910835858652,500858
2020-03-11980983878885752,100885
2020-03-10923989871986569,400986
2020-03-09981992900938527,300938
2020-03-061,0541,0551,0151,033234,7001,033
2020-03-051,0911,1001,0501,070170,6001,070
2020-03-041,0441,0831,0321,061201,6001,061
2020-03-031,1031,1231,0311,054316,4001,054
2020-03-021,0181,1111,0171,076294,5001,076
2020-02-281,0651,0829991,007588,5001,007
2020-02-271,1921,2081,1051,120427,5001,120
2020-02-261,1831,2121,1611,206293,4001,206
2020-02-251,1551,2081,1551,183454,6001,183
2020-02-211,2141,2521,2131,231152,7001,231
2020-02-201,2641,2831,2211,226283,4001,226
2020-02-191,1981,2531,1981,243292,6001,243
2020-02-181,1861,2101,1861,195219,9001,195
2020-02-171,1931,2131,1641,201296,6001,201
2020-02-141,2221,2531,2081,228277,5001,228
2020-02-131,2461,2511,2101,245200,0001,245
2020-02-121,2491,2601,1971,234329,6001,234
2020-02-101,2781,3101,2421,246361,2001,246
2020-02-071,2681,3051,2581,278298,6001,278
2020-02-061,2351,2931,2291,281554,9001,281
2020-02-051,2551,2601,1751,221644,3001,221
2020-02-041,1951,2591,1841,241462,1001,241
2020-02-031,1811,2241,1581,208451,6001,208
2020-01-311,2131,2501,1931,224480,1001,224
2020-01-301,2401,2781,1791,208963,9001,208
2020-01-291,3341,3341,2211,227953,3001,227
2020-01-281,3051,3391,2831,336506,8001,336
2020-01-271,2711,3491,2601,320673,6001,320
2020-01-241,2881,3251,2601,301670,3001,301
2020-01-231,2751,3061,2311,301827,2001,301
2020-01-221,2841,3451,2341,2601,473,7001,260
2020-01-211,2351,2731,2251,2681,005,9001,268
2020-01-201,1801,2651,1781,2431,350,0001,243
2020-01-171,2001,2341,1621,2062,606,5001,206
2020-01-161,1771,2681,1331,2116,020,6001,211
2020-01-151,0311,0311,0311,031111,0001,031
2020-01-14890900855881139,500881
2020-01-1089089687488483,500884
2020-01-09887915868900190,700900
2020-01-08879885820857235,500857
2020-01-0789391088389085,500890
2020-01-06864907864890157,300890

分割・併合履歴 ： [2017-02-24]1株→4株