6199 (株)セラクの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,677	1,699	1,657	1,696	66,600	1,696
2021-12-29	1,668	1,715	1,653	1,706	134,500	1,706
2021-12-28	1,657	1,680	1,639	1,680	118,800	1,680
2021-12-27	1,673	1,673	1,630	1,630	105,900	1,630
2021-12-24	1,693	1,710	1,682	1,689	89,800	1,689
2021-12-23	1,698	1,714	1,676	1,676	109,700	1,676
2021-12-22	1,638	1,692	1,633	1,683	116,200	1,683
2021-12-21	1,609	1,625	1,562	1,625	130,600	1,625
2021-12-20	1,637	1,650	1,576	1,576	209,100	1,576
2021-12-17	1,671	1,674	1,632	1,642	110,300	1,642
2021-12-16	1,706	1,709	1,680	1,694	107,300	1,694
2021-12-15	1,616	1,671	1,613	1,660	89,500	1,660
2021-12-14	1,678	1,685	1,635	1,641	130,600	1,641
2021-12-13	1,738	1,749	1,683	1,698	106,500	1,698
2021-12-10	1,740	1,740	1,704	1,713	93,700	1,713
2021-12-09	1,791	1,801	1,755	1,766	71,300	1,766
2021-12-08	1,795	1,806	1,757	1,771	89,500	1,771
2021-12-07	1,708	1,748	1,708	1,745	98,800	1,745
2021-12-06	1,718	1,735	1,687	1,690	120,400	1,690
2021-12-03	1,694	1,748	1,676	1,745	147,300	1,745
2021-12-02	1,736	1,754	1,681	1,690	224,800	1,690
2021-12-01	1,756	1,800	1,711	1,776	239,900	1,776
2021-11-30	1,853	1,866	1,758	1,758	199,700	1,758
2021-11-29	1,837	1,879	1,800	1,800	198,000	1,800
2021-11-26	1,922	1,926	1,871	1,888	145,800	1,888
2021-11-25	1,968	1,995	1,902	1,920	144,600	1,920
2021-11-24	1,980	1,980	1,931	1,956	124,300	1,956
2021-11-22	1,946	2,015	1,932	2,011	128,800	2,011
2021-11-19	1,940	1,954	1,886	1,934	147,600	1,934
2021-11-18	1,950	1,970	1,917	1,942	135,100	1,942
2021-11-17	2,037	2,050	1,973	1,974	128,200	1,974
2021-11-16	2,082	2,090	2,047	2,051	76,000	2,051
2021-11-15	2,087	2,099	2,063	2,076	101,500	2,076
2021-11-12	2,022	2,060	1,986	2,050	188,300	2,050
2021-11-11	2,032	2,049	2,021	2,028	119,500	2,028
2021-11-10	2,074	2,120	2,064	2,064	89,200	2,064
2021-11-09	2,117	2,139	2,101	2,102	131,000	2,102
2021-11-08	2,155	2,155	2,074	2,101	165,900	2,101
2021-11-05	2,180	2,194	2,101	2,146	143,100	2,146
2021-11-04	2,190	2,201	2,150	2,167	169,300	2,167
2021-11-02	2,173	2,180	2,143	2,153	150,000	2,153
2021-11-01	2,146	2,187	2,122	2,171	217,100	2,171
2021-10-29	2,085	2,113	2,077	2,108	274,000	2,108
2021-10-28	1,971	2,046	1,971	2,039	167,400	2,039
2021-10-27	1,950	1,994	1,943	1,988	176,300	1,988
2021-10-26	1,938	1,958	1,923	1,946	136,300	1,946
2021-10-25	1,889	1,902	1,873	1,898	156,700	1,898
2021-10-22	1,933	1,960	1,891	1,904	234,000	1,904
2021-10-21	1,957	1,996	1,931	1,931	237,500	1,931
2021-10-20	2,025	2,058	1,998	2,001	301,700	2,001
2021-10-19	1,917	2,010	1,907	1,985	436,100	1,985
2021-10-18	1,956	1,985	1,851	1,898	861,000	1,898
2021-10-15	1,960	1,969	1,907	1,958	446,000	1,958
2021-10-14	1,976	2,035	1,925	1,942	899,800	1,942
2021-10-13	2,183	2,193	2,141	2,177	193,600	2,177
2021-10-12	2,314	2,314	2,202	2,202	307,500	2,202
2021-10-11	2,288	2,342	2,240	2,341	228,900	2,341
2021-10-08	2,284	2,312	2,249	2,286	231,000	2,286
2021-10-07	2,179	2,241	2,150	2,234	373,900	2,234
2021-10-06	2,140	2,212	2,098	2,129	328,800	2,129
2021-10-05	2,085	2,156	2,025	2,106	453,200	2,106
2021-10-04	2,268	2,283	2,086	2,135	525,200	2,135
2021-10-01	2,279	2,338	2,201	2,241	382,500	2,241
2021-09-30	2,480	2,480	2,314	2,325	310,500	2,325
2021-09-29	2,418	2,491	2,396	2,465	236,800	2,465
2021-09-28	2,454	2,502	2,368	2,496	304,000	2,496
2021-09-27	2,409	2,464	2,400	2,444	330,100	2,444
2021-09-24	2,345	2,377	2,328	2,363	241,500	2,363
2021-09-22	2,320	2,358	2,213	2,259	326,500	2,259
2021-09-21	2,271	2,388	2,226	2,353	255,400	2,353
2021-09-17	2,359	2,396	2,334	2,371	204,000	2,371
2021-09-16	2,350	2,353	2,230	2,330	337,200	2,330
2021-09-15	2,308	2,370	2,308	2,355	204,900	2,355
2021-09-14	2,280	2,322	2,264	2,322	158,200	2,322
2021-09-13	2,276	2,285	2,236	2,284	157,600	2,284
2021-09-10	2,237	2,283	2,230	2,268	206,600	2,268
2021-09-09	2,208	2,245	2,189	2,228	213,200	2,228
2021-09-08	2,146	2,193	2,133	2,190	138,700	2,190
2021-09-07	2,137	2,153	2,121	2,145	116,500	2,145
2021-09-06	2,133	2,143	2,108	2,132	135,800	2,132
2021-09-03	2,145	2,158	2,067	2,070	215,400	2,070
2021-09-02	2,160	2,162	2,122	2,154	169,700	2,154
2021-09-01	2,146	2,169	2,114	2,150	190,800	2,150
2021-08-31	2,075	2,145	2,075	2,144	205,700	2,144
2021-08-30	2,040	2,075	2,022	2,069	166,000	2,069
2021-08-27	2,000	2,030	1,990	2,001	92,400	2,001
2021-08-26	1,997	2,018	1,988	2,013	108,000	2,013
2021-08-25	2,004	2,013	1,951	2,003	243,500	2,003
2021-08-24	1,989	2,009	1,979	1,981	159,900	1,981
2021-08-23	1,930	1,972	1,921	1,966	153,000	1,966
2021-08-20	1,900	1,938	1,883	1,901	166,200	1,901
2021-08-19	1,870	1,958	1,868	1,900	195,800	1,900
2021-08-18	1,840	1,910	1,816	1,910	160,800	1,910
2021-08-17	1,866	1,879	1,838	1,838	161,600	1,838
2021-08-16	1,900	1,906	1,849	1,870	206,200	1,870
2021-08-13	1,900	1,911	1,876	1,906	112,100	1,906
2021-08-12	1,894	1,906	1,880	1,899	104,300	1,899
2021-08-11	1,876	1,894	1,860	1,889	101,200	1,889
2021-08-10	1,824	1,873	1,812	1,866	127,700	1,866
2021-08-06	1,818	1,844	1,805	1,826	99,800	1,826
2021-08-05	1,810	1,839	1,801	1,807	101,900	1,807
2021-08-04	1,873	1,875	1,817	1,817	142,200	1,817
2021-08-03	1,864	1,915	1,850	1,875	134,300	1,875
2021-08-02	1,870	1,889	1,840	1,863	152,800	1,863
2021-07-30	1,898	1,902	1,853	1,864	149,100	1,864
2021-07-29	1,902	1,917	1,888	1,917	160,900	1,917
2021-07-28	1,918	1,933	1,852	1,862	216,500	1,862
2021-07-27	1,896	1,927	1,893	1,927	119,600	1,927
2021-07-26	1,889	1,921	1,876	1,903	249,100	1,903
2021-07-21	1,875	1,890	1,828	1,849	269,100	1,849
2021-07-20	1,859	1,886	1,835	1,835	367,200	1,835
2021-07-19	1,903	1,919	1,853	1,892	437,600	1,892
2021-07-16	1,969	1,976	1,912	1,938	582,200	1,938
2021-07-15	2,052	2,089	1,974	1,995	1,270,900	1,995
2021-07-14	2,185	2,229	2,152	2,194	406,900	2,194
2021-07-13	2,200	2,212	2,164	2,178	186,000	2,178
2021-07-12	2,149	2,185	2,124	2,176	193,500	2,176
2021-07-09	2,059	2,133	2,033	2,128	278,800	2,128
2021-07-08	2,172	2,182	2,101	2,101	245,200	2,101
2021-07-07	2,195	2,245	2,173	2,185	189,900	2,185
2021-07-06	2,218	2,243	2,194	2,205	134,600	2,205
2021-07-05	2,164	2,228	2,164	2,204	189,900	2,204
2021-07-02	2,200	2,205	2,128	2,178	416,100	2,178
2021-07-01	2,377	2,389	2,201	2,208	844,000	2,208
2021-06-30	2,319	2,417	2,304	2,410	345,900	2,410
2021-06-29	2,268	2,312	2,266	2,304	114,200	2,304
2021-06-28	2,270	2,290	2,245	2,269	91,700	2,269
2021-06-25	2,302	2,322	2,259	2,270	142,200	2,270
2021-06-24	2,308	2,360	2,299	2,307	175,300	2,307
2021-06-23	2,234	2,315	2,228	2,309	190,200	2,309
2021-06-22	2,215	2,244	2,177	2,209	186,100	2,209
2021-06-21	2,211	2,278	2,176	2,185	266,900	2,185
2021-06-18	2,339	2,430	2,295	2,297	523,500	2,297
2021-06-17	2,237	2,316	2,212	2,310	256,300	2,310
2021-06-16	2,220	2,265	2,164	2,260	223,400	2,260
2021-06-15	2,170	2,257	2,160	2,256	303,100	2,256
2021-06-14	2,145	2,150	2,092	2,150	132,800	2,150
2021-06-11	2,117	2,159	2,115	2,123	196,300	2,123
2021-06-10	2,098	2,115	2,068	2,104	114,000	2,104
2021-06-09	2,077	2,110	2,056	2,098	130,700	2,098
2021-06-08	2,049	2,082	2,045	2,067	110,100	2,067
2021-06-07	2,070	2,080	2,036	2,040	103,800	2,040
2021-06-04	2,070	2,084	2,039	2,050	133,600	2,050
2021-06-03	2,050	2,110	2,037	2,081	168,600	2,081
2021-06-02	2,080	2,093	2,016	2,019	200,400	2,019
2021-06-01	2,116	2,130	2,073	2,077	155,600	2,077
2021-05-31	2,140	2,140	2,110	2,121	157,900	2,121
2021-05-28	2,190	2,231	2,142	2,158	149,000	2,158
2021-05-27	2,207	2,217	2,135	2,151	220,700	2,151
2021-05-26	2,268	2,276	2,214	2,217	146,700	2,217
2021-05-25	2,244	2,279	2,242	2,269	150,400	2,269
2021-05-24	2,227	2,248	2,202	2,214	161,500	2,214
2021-05-21	2,189	2,258	2,189	2,241	227,700	2,241
2021-05-20	2,100	2,180	2,100	2,170	190,200	2,170
2021-05-19	2,060	2,141	2,038	2,121	224,200	2,121
2021-05-18	2,019	2,097	2,010	2,077	252,600	2,077
2021-05-17	2,144	2,172	2,034	2,034	401,500	2,034
2021-05-14	2,104	2,130	1,981	2,094	499,500	2,094
2021-05-13	2,278	2,280	2,083	2,086	602,800	2,086
2021-05-12	2,342	2,375	2,265	2,296	399,900	2,296
2021-05-11	2,279	2,305	2,251	2,292	247,100	2,292
2021-05-10	2,370	2,370	2,264	2,311	325,300	2,311
2021-05-07	2,330	2,375	2,318	2,348	256,300	2,348
2021-05-06	2,359	2,367	2,296	2,306	226,100	2,306
2021-04-30	2,388	2,399	2,316	2,337	457,600	2,337
2021-04-28	2,401	2,464	2,371	2,433	719,700	2,433
2021-04-27	2,310	2,399	2,290	2,389	399,200	2,389
2021-04-26	2,283	2,365	2,264	2,327	543,100	2,327
2021-04-23	2,197	2,245	2,175	2,224	273,700	2,224
2021-04-22	2,192	2,214	2,106	2,204	417,200	2,204
2021-04-21	2,234	2,253	2,146	2,157	498,500	2,157
2021-04-20	2,262	2,308	2,255	2,283	335,300	2,283
2021-04-19	2,225	2,319	2,225	2,319	380,400	2,319
2021-04-16	2,195	2,277	2,180	2,242	531,900	2,242
2021-04-15	2,280	2,315	2,181	2,189	1,071,600	2,189
2021-04-14	2,106	2,248	2,095	2,247	1,739,000	2,247
2021-04-13	2,084	2,090	2,004	2,006	701,400	2,006
2021-04-12	2,145	2,218	2,087	2,101	1,519,000	2,101
2021-04-09	2,060	2,073	2,032	2,032	259,000	2,032
2021-04-08	2,038	2,075	2,013	2,062	246,500	2,062
2021-04-07	2,037	2,056	2,017	2,045	215,900	2,045
2021-04-06	2,072	2,075	2,001	2,038	361,200	2,038
2021-04-05	2,101	2,114	2,045	2,072	559,400	2,072
2021-04-02	1,977	2,057	1,960	2,052	650,400	2,052
2021-04-01	1,957	1,981	1,920	1,931	374,700	1,931
2021-03-31	1,899	1,965	1,877	1,941	652,800	1,941
2021-03-30	1,843	1,878	1,825	1,832	163,900	1,832
2021-03-29	1,880	1,892	1,820	1,845	171,700	1,845
2021-03-26	1,832	1,860	1,805	1,856	134,200	1,856
2021-03-25	1,774	1,818	1,755	1,811	178,000	1,811
2021-03-24	1,797	1,838	1,781	1,796	206,200	1,796
2021-03-23	1,891	1,908	1,837	1,837	266,100	1,837
2021-03-22	1,910	1,938	1,873	1,896	289,600	1,896
2021-03-19	1,880	1,910	1,843	1,910	225,900	1,910
2021-03-18	1,880	1,910	1,860	1,896	314,000	1,896
2021-03-17	1,822	1,874	1,816	1,848	356,900	1,848
2021-03-16	1,821	1,834	1,803	1,821	246,100	1,821
2021-03-15	1,788	1,804	1,750	1,802	169,100	1,802
2021-03-12	1,790	1,813	1,758	1,788	270,100	1,788
2021-03-11	1,699	1,757	1,669	1,750	280,500	1,750
2021-03-10	1,692	1,715	1,666	1,699	165,900	1,699
2021-03-09	1,625	1,656	1,590	1,654	182,400	1,654
2021-03-08	1,651	1,683	1,630	1,651	209,000	1,651
2021-03-05	1,598	1,631	1,543	1,628	280,400	1,628
2021-03-04	1,590	1,624	1,572	1,616	253,300	1,616
2021-03-03	1,670	1,670	1,606	1,615	246,900	1,615
2021-03-02	1,717	1,735	1,656	1,680	171,100	1,680
2021-03-01	1,686	1,694	1,639	1,693	240,700	1,693
2021-02-26	1,662	1,697	1,651	1,663	282,700	1,663
2021-02-25	1,732	1,738	1,700	1,718	167,700	1,718
2021-02-24	1,785	1,785	1,692	1,692	286,400	1,692
2021-02-22	1,734	1,785	1,731	1,782	192,200	1,782
2021-02-19	1,748	1,753	1,712	1,716	285,200	1,716
2021-02-18	1,789	1,810	1,765	1,769	203,500	1,769
2021-02-17	1,808	1,815	1,767	1,789	252,400	1,789
2021-02-16	1,805	1,851	1,805	1,820	270,700	1,820
2021-02-15	1,820	1,820	1,787	1,800	184,500	1,800
2021-02-12	1,825	1,825	1,783	1,801	218,900	1,801
2021-02-10	1,764	1,829	1,759	1,828	330,400	1,828
2021-02-09	1,770	1,773	1,741	1,764	281,400	1,764
2021-02-08	1,793	1,799	1,764	1,769	248,600	1,769
2021-02-05	1,800	1,807	1,762	1,780	248,000	1,780
2021-02-04	1,772	1,787	1,762	1,777	198,400	1,777
2021-02-03	1,788	1,837	1,773	1,783	310,300	1,783
2021-02-02	1,788	1,799	1,758	1,771	323,900	1,771
2021-02-01	1,771	1,787	1,749	1,769	227,400	1,769
2021-01-29	1,813	1,840	1,760	1,773	356,700	1,773
2021-01-28	1,760	1,825	1,740	1,822	338,100	1,822
2021-01-27	1,820	1,834	1,777	1,823	326,700	1,823
2021-01-26	1,864	1,879	1,825	1,826	413,400	1,826
2021-01-25	1,825	1,900	1,820	1,896	444,600	1,896
2021-01-22	1,830	1,855	1,805	1,823	434,300	1,823
2021-01-21	1,749	1,845	1,743	1,841	754,500	1,841
2021-01-20	1,793	1,802	1,700	1,709	938,600	1,709
2021-01-19	1,855	1,867	1,781	1,796	676,300	1,796
2021-01-18	1,778	1,874	1,763	1,835	1,178,700	1,835
2021-01-15	2,000	2,018	1,821	1,829	1,896,700	1,829
2021-01-14	2,200	2,250	2,011	2,011	2,053,500	2,011
2021-01-13	2,449	2,519	2,390	2,454	558,800	2,454
2021-01-12	2,396	2,433	2,365	2,419	232,100	2,419
2021-01-08	2,361	2,468	2,361	2,396	259,500	2,396
2021-01-07	2,406	2,448	2,344	2,350	284,400	2,350
2021-01-06	2,491	2,561	2,416	2,419	418,500	2,419
2021-01-05	2,430	2,517	2,371	2,491	378,900	2,491
2021-01-04	2,369	2,461	2,321	2,461	435,200	2,461

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 [2021年度]

6199 (株)セラクの時系列データ [2021年度]