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
2020-12-30	2,273	2,368	2,235	2,361	420,200	2,361
2020-12-29	2,205	2,285	2,198	2,265	268,700	2,265
2020-12-28	2,176	2,209	2,140	2,181	229,700	2,181
2020-12-25	2,200	2,230	2,158	2,181	208,400	2,181
2020-12-24	2,179	2,247	2,151	2,209	254,800	2,209
2020-12-23	2,191	2,213	2,143	2,181	271,000	2,181
2020-12-22	2,274	2,290	2,110	2,141	538,600	2,141
2020-12-21	2,351	2,378	2,285	2,316	249,500	2,316
2020-12-18	2,356	2,398	2,261	2,327	412,000	2,327
2020-12-17	2,202	2,383	2,187	2,365	457,200	2,365
2020-12-16	2,255	2,255	2,154	2,180	243,500	2,180
2020-12-15	2,280	2,311	2,187	2,207	283,600	2,207
2020-12-14	2,260	2,305	2,212	2,240	257,300	2,240
2020-12-11	2,247	2,295	2,228	2,280	249,900	2,280
2020-12-10	2,220	2,287	2,190	2,197	284,400	2,197
2020-12-09	2,350	2,410	2,245	2,262	259,800	2,262
2020-12-08	2,223	2,336	2,171	2,312	385,000	2,312
2020-12-07	2,337	2,345	2,230	2,266	428,600	2,266
2020-12-04	2,371	2,405	2,244	2,337	576,200	2,337
2020-12-03	2,516	2,525	2,361	2,399	752,700	2,399
2020-12-02	2,592	2,694	2,558	2,583	721,300	2,583
2020-12-01	2,500	2,599	2,486	2,560	653,800	2,560
2020-11-30	2,478	2,533	2,425	2,479	755,900	2,479
2020-11-27	2,279	2,496	2,260	2,473	1,551,400	2,473
2020-11-26	2,040	2,122	2,030	2,114	409,800	2,114
2020-11-25	2,088	2,099	1,992	2,030	359,200	2,030
2020-11-24	2,032	2,061	2,003	2,052	242,000	2,052
2020-11-20	1,963	2,007	1,945	1,984	231,500	1,984
2020-11-19	1,958	1,970	1,911	1,963	257,000	1,963
2020-11-18	1,937	2,006	1,930	1,956	397,900	1,956
2020-11-17	2,053	2,073	1,925	1,930	660,700	1,930
2020-11-16	2,068	2,110	2,022	2,099	360,400	2,099
2020-11-13	1,987	2,070	1,961	2,040	357,100	2,040
2020-11-12	2,014	2,054	1,990	2,022	339,800	2,022
2020-11-11	1,899	1,984	1,855	1,974	501,300	1,974
2020-11-10	2,120	2,120	1,930	1,939	895,800	1,939
2020-11-09	2,100	2,206	2,059	2,167	612,900	2,167
2020-11-06	2,102	2,150	2,056	2,062	503,300	2,062
2020-11-05	2,150	2,162	2,024	2,059	638,900	2,059
2020-11-04	2,025	2,119	1,998	2,085	727,300	2,085
2020-11-02	1,981	2,007	1,910	1,965	547,200	1,965
2020-10-30	2,102	2,130	1,971	1,980	788,300	1,980
2020-10-29	2,174	2,194	2,066	2,118	745,700	2,118
2020-10-28	2,259	2,316	2,163	2,195	605,600	2,195
2020-10-27	2,242	2,340	2,223	2,245	786,500	2,245
2020-10-26	2,446	2,484	2,301	2,312	575,900	2,312
2020-10-23	2,501	2,519	2,313	2,409	1,081,500	2,409
2020-10-22	2,612	2,687	2,512	2,542	853,400	2,542
2020-10-21	2,690	2,792	2,633	2,678	1,341,900	2,678
2020-10-20	2,615	2,674	2,533	2,641	1,449,500	2,641
2020-10-19	2,419	2,674	2,416	2,654	3,740,800	2,654
2020-10-16	2,185	2,395	2,161	2,395	2,549,300	2,395
2020-10-15	2,000	2,048	1,965	1,995	855,900	1,995
2020-10-14	1,990	2,011	1,931	1,973	473,200	1,973
2020-10-13	2,049	2,055	1,961	1,991	642,500	1,991
2020-10-12	2,069	2,080	1,933	2,046	1,462,900	2,046
2020-10-09	1,885	1,916	1,838	1,912	527,700	1,912
2020-10-08	1,983	1,994	1,892	1,903	440,000	1,903
2020-10-07	1,947	2,024	1,934	1,969	604,700	1,969
2020-10-06	1,913	1,937	1,860	1,934	353,600	1,934
2020-10-05	1,905	1,959	1,893	1,911	371,800	1,911
2020-10-02	2,100	2,113	1,872	1,905	1,014,300	1,905
2020-09-30	2,129	2,166	2,075	2,095	310,600	2,095
2020-09-29	2,138	2,148	2,069	2,110	407,600	2,110
2020-09-28	2,198	2,207	2,044	2,111	882,900	2,111
2020-09-25	2,010	2,134	2,010	2,128	586,400	2,128
2020-09-24	2,058	2,059	1,955	2,018	723,000	2,018
2020-09-23	2,071	2,104	2,032	2,065	636,100	2,065
2020-09-18	1,926	2,020	1,903	2,010	500,500	2,010
2020-09-17	1,886	1,945	1,850	1,931	478,900	1,931
2020-09-16	1,857	1,899	1,825	1,873	515,100	1,873
2020-09-15	1,746	1,869	1,729	1,869	645,300	1,869
2020-09-14	1,759	1,781	1,693	1,727	351,000	1,727
2020-09-11	1,701	1,749	1,662	1,739	284,000	1,739
2020-09-10	1,694	1,784	1,692	1,704	525,900	1,704
2020-09-09	1,630	1,691	1,628	1,673	277,100	1,673
2020-09-08	1,660	1,704	1,620	1,670	363,800	1,670
2020-09-07	1,738	1,739	1,618	1,666	613,400	1,666
2020-09-04	1,618	1,732	1,598	1,722	554,200	1,722
2020-09-03	1,630	1,738	1,628	1,698	717,700	1,698
2020-09-02	1,646	1,684	1,618	1,640	555,700	1,640
2020-09-01	1,526	1,648	1,523	1,639	700,500	1,639
2020-08-31	1,575	1,596	1,516	1,545	779,200	1,545
2020-08-28	1,485	1,560	1,432	1,483	1,848,100	1,483
2020-08-27	1,370	1,480	1,358	1,450	1,114,200	1,450
2020-08-26	1,315	1,354	1,295	1,347	371,500	1,347
2020-08-25	1,345	1,346	1,306	1,314	326,400	1,314
2020-08-24	1,300	1,331	1,272	1,325	450,700	1,325
2020-08-21	1,267	1,319	1,266	1,306	543,700	1,306
2020-08-20	1,250	1,261	1,226	1,240	359,000	1,240
2020-08-19	1,197	1,271	1,196	1,267	448,500	1,267
2020-08-18	1,201	1,202	1,176	1,196	284,000	1,196
2020-08-17	1,220	1,225	1,174	1,194	300,500	1,194
2020-08-14	1,160	1,214	1,160	1,210	357,100	1,210
2020-08-13	1,166	1,179	1,148	1,160	239,800	1,160
2020-08-12	1,173	1,173	1,128	1,156	361,100	1,156
2020-08-11	1,173	1,186	1,142	1,170	239,100	1,170
2020-08-07	1,195	1,195	1,143	1,155	272,100	1,155
2020-08-06	1,193	1,211	1,160	1,187	400,800	1,187
2020-08-05	1,138	1,188	1,115	1,188	412,300	1,188
2020-08-04	1,180	1,197	1,126	1,138	392,000	1,138
2020-08-03	1,149	1,181	1,128	1,150	366,800	1,150
2020-07-31	1,191	1,201	1,112	1,122	542,100	1,122
2020-07-30	1,205	1,256	1,200	1,207	548,800	1,207
2020-07-29	1,253	1,264	1,174	1,203	757,800	1,203
2020-07-28	1,320	1,334	1,254	1,260	686,300	1,260
2020-07-27	1,390	1,395	1,310	1,318	485,300	1,318
2020-07-22	1,349	1,385	1,334	1,385	409,900	1,385
2020-07-21	1,328	1,365	1,314	1,355	502,000	1,355
2020-07-20	1,330	1,389	1,310	1,333	971,800	1,333
2020-07-17	1,275	1,321	1,252	1,302	593,600	1,302
2020-07-16	1,300	1,316	1,235	1,269	1,121,500	1,269
2020-07-15	1,183	1,335	1,178	1,304	4,237,000	1,304
2020-07-14	1,116	1,122	1,031	1,065	712,600	1,065
2020-07-13	1,085	1,124	1,074	1,124	427,400	1,124
2020-07-10	1,080	1,101	1,051	1,051	252,300	1,051
2020-07-09	1,120	1,130	1,069	1,074	313,300	1,074
2020-07-08	1,103	1,114	1,064	1,110	299,300	1,110
2020-07-07	1,070	1,104	1,061	1,103	379,100	1,103
2020-07-06	1,061	1,074	1,043	1,064	295,200	1,064
2020-07-03	990	1,039	990	1,039	286,000	1,039
2020-07-02	1,052	1,069	984	990	421,000	990
2020-07-01	1,023	1,077	1,023	1,043	272,100	1,043
2020-06-30	1,047	1,061	1,000	1,031	289,200	1,031
2020-06-29	1,032	1,059	1,016	1,024	240,500	1,024
2020-06-26	1,078	1,079	1,028	1,053	337,500	1,053
2020-06-25	1,105	1,124	1,071	1,072	360,500	1,072
2020-06-24	1,083	1,132	1,073	1,129	423,700	1,129
2020-06-23	1,100	1,116	1,051	1,090	494,300	1,090
2020-06-22	1,075	1,106	1,054	1,070	373,500	1,070
2020-06-19	1,015	1,082	1,010	1,081	649,300	1,081
2020-06-18	999	1,015	978	1,010	334,900	1,010
2020-06-17	1,006	1,026	993	1,010	297,700	1,010
2020-06-16	954	1,005	952	995	459,200	995
2020-06-15	1,010	1,015	915	915	659,600	915
2020-06-12	992	1,010	948	999	854,500	999
2020-06-11	1,068	1,098	1,037	1,043	471,500	1,043
2020-06-10	1,056	1,082	1,043	1,068	312,100	1,068
2020-06-09	1,029	1,080	1,021	1,070	671,300	1,070
2020-06-08	1,030	1,036	1,008	1,026	203,000	1,026
2020-06-05	1,005	1,033	993	1,025	258,400	1,025
2020-06-04	1,022	1,058	992	1,015	560,500	1,015
2020-06-03	1,051	1,052	1,002	1,018	302,200	1,018
2020-06-02	1,050	1,069	1,018	1,033	519,100	1,033
2020-06-01	987	1,038	978	1,035	490,500	1,035
2020-05-29	956	997	956	978	312,500	978
2020-05-28	1,012	1,020	946	961	579,800	961
2020-05-27	985	1,007	965	1,004	407,100	1,004
2020-05-26	1,008	1,020	975	996	490,300	996
2020-05-25	952	1,043	947	1,014	1,192,500	1,014
2020-05-22	942	969	922	926	437,700	926
2020-05-21	929	947	904	945	417,200	945
2020-05-20	937	941	920	927	247,400	927
2020-05-19	952	960	908	936	452,400	936
2020-05-18	909	944	901	937	417,300	937
2020-05-15	928	928	855	887	675,100	887
2020-05-14	960	975	896	898	872,300	898
2020-05-13	941	993	926	972	650,300	972
2020-05-12	932	962	922	956	630,200	956
2020-05-11	903	938	882	924	890,900	924
2020-05-08	881	888	828	866	559,500	866
2020-05-07	820	863	814	861	496,200	861
2020-05-01	790	816	771	807	340,000	807
2020-04-30	811	839	803	810	588,700	810
2020-04-28	785	797	758	793	336,800	793
2020-04-27	802	810	773	780	436,600	780
2020-04-24	762	785	745	783	332,600	783
2020-04-23	756	796	749	775	466,100	775
2020-04-22	730	750	706	741	492,500	741
2020-04-21	845	846	738	745	1,009,800	745
2020-04-20	853	880	834	856	766,800	856
2020-04-17	858	865	812	846	1,123,400	846
2020-04-16	800	891	791	872	1,480,000	872
2020-04-15	810	838	766	772	934,500	772
2020-04-14	722	780	712	772	588,200	772
2020-04-13	714	750	693	708	697,700	708
2020-04-10	743	745	688	724	447,000	724
2020-04-09	742	767	720	736	706,800	736
2020-04-08	707	727	669	712	433,500	712
2020-04-07	705	756	687	720	744,400	720
2020-04-06	605	690	597	675	706,000	675
2020-04-03	647	655	591	612	292,900	612
2020-04-02	644	665	620	637	252,300	637
2020-04-01	666	691	643	654	325,500	654
2020-03-31	700	708	661	676	303,100	676
2020-03-30	641	697	632	687	384,600	687
2020-03-27	639	661	624	651	242,800	651
2020-03-26	661	671	607	617	381,900	617
2020-03-25	707	716	667	702	437,700	702
2020-03-24	626	668	614	667	433,900	667
2020-03-23	574	613	546	606	463,700	606
2020-03-19	690	700	575	575	797,000	575
2020-03-18	746	769	675	675	476,100	675
2020-03-17	688	754	684	739	492,000	739
2020-03-16	762	837	669	718	735,300	718
2020-03-13	803	821	708	760	962,200	760
2020-03-12	858	910	835	858	652,500	858
2020-03-11	980	983	878	885	752,100	885
2020-03-10	923	989	871	986	569,400	986
2020-03-09	981	992	900	938	527,300	938
2020-03-06	1,054	1,055	1,015	1,033	234,700	1,033
2020-03-05	1,091	1,100	1,050	1,070	170,600	1,070
2020-03-04	1,044	1,083	1,032	1,061	201,600	1,061
2020-03-03	1,103	1,123	1,031	1,054	316,400	1,054
2020-03-02	1,018	1,111	1,017	1,076	294,500	1,076
2020-02-28	1,065	1,082	999	1,007	588,500	1,007
2020-02-27	1,192	1,208	1,105	1,120	427,500	1,120
2020-02-26	1,183	1,212	1,161	1,206	293,400	1,206
2020-02-25	1,155	1,208	1,155	1,183	454,600	1,183
2020-02-21	1,214	1,252	1,213	1,231	152,700	1,231
2020-02-20	1,264	1,283	1,221	1,226	283,400	1,226
2020-02-19	1,198	1,253	1,198	1,243	292,600	1,243
2020-02-18	1,186	1,210	1,186	1,195	219,900	1,195
2020-02-17	1,193	1,213	1,164	1,201	296,600	1,201
2020-02-14	1,222	1,253	1,208	1,228	277,500	1,228
2020-02-13	1,246	1,251	1,210	1,245	200,000	1,245
2020-02-12	1,249	1,260	1,197	1,234	329,600	1,234
2020-02-10	1,278	1,310	1,242	1,246	361,200	1,246
2020-02-07	1,268	1,305	1,258	1,278	298,600	1,278
2020-02-06	1,235	1,293	1,229	1,281	554,900	1,281
2020-02-05	1,255	1,260	1,175	1,221	644,300	1,221
2020-02-04	1,195	1,259	1,184	1,241	462,100	1,241
2020-02-03	1,181	1,224	1,158	1,208	451,600	1,208
2020-01-31	1,213	1,250	1,193	1,224	480,100	1,224
2020-01-30	1,240	1,278	1,179	1,208	963,900	1,208
2020-01-29	1,334	1,334	1,221	1,227	953,300	1,227
2020-01-28	1,305	1,339	1,283	1,336	506,800	1,336
2020-01-27	1,271	1,349	1,260	1,320	673,600	1,320
2020-01-24	1,288	1,325	1,260	1,301	670,300	1,301
2020-01-23	1,275	1,306	1,231	1,301	827,200	1,301
2020-01-22	1,284	1,345	1,234	1,260	1,473,700	1,260
2020-01-21	1,235	1,273	1,225	1,268	1,005,900	1,268
2020-01-20	1,180	1,265	1,178	1,243	1,350,000	1,243
2020-01-17	1,200	1,234	1,162	1,206	2,606,500	1,206
2020-01-16	1,177	1,268	1,133	1,211	6,020,600	1,211
2020-01-15	1,031	1,031	1,031	1,031	111,000	1,031
2020-01-14	890	900	855	881	139,500	881
2020-01-10	890	896	874	884	83,500	884
2020-01-09	887	915	868	900	190,700	900
2020-01-08	879	885	820	857	235,500	857
2020-01-07	893	910	883	890	85,500	890
2020-01-06	864	907	864	890	157,300	890

分割・併合履歴： [2017-02-24]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6199 (株)セラク の時系列データ [2020年度]

6199 (株)セラクの時系列データ [2020年度]