7367 (株)セルムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	858	875	850	875	10,900	218.75
2021-12-29	843	874	843	858	12,400	214.50
2021-12-28	833	849	825	844	68,900	211
2021-12-27	861	861	826	833	48,900	208.25
2021-12-24	876	885	853	862	23,500	215.50
2021-12-23	883	883	850	864	58,300	216
2021-12-22	844	874	839	868	52,900	217
2021-12-21	831	839	810	825	30,100	206.25
2021-12-20	810	834	795	816	50,200	204
2021-12-17	839	841	800	810	81,900	202.50
2021-12-16	888	888	839	849	44,000	212.25
2021-12-15	838	873	830	853	37,500	213.25
2021-12-14	860	865	821	833	62,200	208.25
2021-12-13	876	885	857	865	27,200	216.25
2021-12-10	910	910	875	875	93,300	218.75
2021-12-09	915	915	888	900	34,700	225
2021-12-08	914	928	913	915	40,200	228.75
2021-12-07	869	899	866	890	48,400	222.50
2021-12-06	862	875	848	854	34,800	213.50
2021-12-03	835	888	827	884	63,300	221
2021-12-02	859	872	817	817	76,200	204.25
2021-12-01	874	883	851	874	57,300	218.50
2021-11-30	924	931	878	887	47,000	221.75
2021-11-29	915	937	876	894	114,600	223.50
2021-11-26	974	977	931	945	39,700	236.25
2021-11-25	984	984	955	976	22,600	244
2021-11-24	994	997	969	971	29,300	242.75
2021-11-22	978	1,006	964	1,004	28,600	251
2021-11-19	938	1,004	938	993	71,900	248.25
2021-11-18	966	970	933	937	58,000	234.25
2021-11-17	998	998	948	968	88,500	242
2021-11-16	975	998	970	998	67,400	249.50
2021-11-15	1,074	1,095	937	972	258,200	243
2021-11-12	1,056	1,104	1,052	1,104	47,300	276
2021-11-11	1,088	1,088	1,057	1,065	13,800	266.25
2021-11-10	1,088	1,094	1,067	1,087	28,900	271.75
2021-11-09	1,070	1,083	1,053	1,080	36,300	270
2021-11-08	1,070	1,074	1,040	1,070	33,900	267.50
2021-11-05	1,046	1,053	1,034	1,049	20,900	262.25
2021-11-04	1,050	1,060	1,042	1,048	18,300	262
2021-11-02	1,040	1,046	1,036	1,044	8,700	261
2021-11-01	993	1,055	993	1,036	32,800	259
2021-10-29	994	994	972	993	32,000	248.25
2021-10-28	986	999	977	994	26,200	248.50
2021-10-27	996	999	990	997	6,700	249.25
2021-10-26	980	1,011	978	996	29,800	249
2021-10-25	986	989	976	978	11,300	244.50
2021-10-22	988	1,005	986	998	12,000	249.50
2021-10-21	1,007	1,012	968	995	54,100	248.75
2021-10-20	1,040	1,045	1,015	1,015	40,600	253.75
2021-10-19	1,033	1,051	1,031	1,040	13,200	260
2021-10-18	1,038	1,059	1,020	1,033	17,600	258.25
2021-10-15	996	1,027	988	1,025	27,000	256.25
2021-10-14	958	1,000	958	981	50,800	245.25
2021-10-13	950	972	950	965	42,800	241.25
2021-10-12	977	983	947	953	39,800	238.25
2021-10-11	999	999	964	984	18,900	246
2021-10-08	952	1,010	952	999	33,200	249.75
2021-10-07	975	982	946	952	37,900	238
2021-10-06	1,022	1,046	949	960	149,500	240
2021-10-05	1,011	1,023	952	1,018	67,600	254.50
2021-10-04	1,053	1,068	1,011	1,027	40,300	256.75
2021-10-01	1,044	1,052	1,023	1,023	27,800	255.75
2021-09-30	1,064	1,064	1,033	1,036	27,500	259
2021-09-29	1,070	1,073	1,058	1,063	10,800	265.75
2021-09-28	1,077	1,102	1,063	1,073	33,600	268.25
2021-09-27	1,101	1,111	1,076	1,077	20,200	269.25
2021-09-24	1,119	1,120	1,085	1,088	15,500	272
2021-09-22	1,104	1,104	1,058	1,085	25,800	271.25
2021-09-21	1,071	1,108	1,066	1,066	53,400	266.50
2021-09-17	1,128	1,130	1,101	1,104	18,200	276
2021-09-16	1,124	1,146	1,100	1,105	32,400	276.25
2021-09-15	1,130	1,144	1,115	1,124	12,200	281
2021-09-14	1,173	1,176	1,125	1,130	86,000	282.50
2021-09-13	1,168	1,197	1,145	1,180	66,800	295
2021-09-10	1,138	1,166	1,123	1,156	27,100	289
2021-09-09	1,102	1,155	1,086	1,143	46,400	285.75
2021-09-08	1,116	1,124	1,102	1,102	21,100	275.50
2021-09-07	1,090	1,145	1,083	1,126	48,600	281.50
2021-09-06	1,100	1,111	1,085	1,095	25,800	273.75
2021-09-03	1,117	1,117	1,081	1,097	25,400	274.25
2021-09-02	1,113	1,137	1,102	1,105	23,800	276.25
2021-09-01	1,141	1,143	1,107	1,111	52,900	277.75
2021-08-31	1,167	1,175	1,131	1,145	41,100	286.25
2021-08-30	1,197	1,217	1,154	1,165	75,800	291.25
2021-08-27	1,160	1,171	1,145	1,171	36,500	292.75
2021-08-26	1,151	1,171	1,141	1,170	23,200	292.50
2021-08-25	1,160	1,170	1,141	1,143	42,500	285.75
2021-08-24	1,148	1,173	1,141	1,170	42,900	292.50
2021-08-23	1,100	1,158	1,100	1,152	33,300	288
2021-08-20	1,117	1,126	1,066	1,099	62,900	274.75
2021-08-19	1,110	1,151	1,092	1,099	74,600	274.75
2021-08-18	1,154	1,170	1,123	1,140	107,300	285
2021-08-17	1,124	1,188	1,086	1,154	625,500	288.50
2021-08-16	1,068	1,068	1,068	1,068	42,500	267
2021-08-13	920	932	910	918	25,200	229.50
2021-08-12	927	930	907	930	18,000	232.50
2021-08-11	929	929	903	924	11,000	231
2021-08-10	882	920	878	916	18,300	229
2021-08-06	895	895	845	872	40,000	218
2021-08-05	905	920	878	892	26,800	223
2021-08-04	927	927	904	904	12,300	226
2021-08-03	913	933	908	919	8,900	229.75
2021-08-02	918	931	913	916	10,900	229
2021-07-30	926	939	909	916	31,400	229
2021-07-29	923	948	923	941	12,600	235.25
2021-07-28	948	970	924	926	26,400	231.50
2021-07-27	965	971	950	954	18,600	238.50
2021-07-26	971	987	958	967	19,800	241.75
2021-07-21	980	1,010	965	973	24,600	243.25
2021-07-20	980	990	958	964	29,800	241
2021-07-19	1,027	1,027	980	988	65,700	247
2021-07-16	1,008	1,030	989	1,029	125,000	257.25
2021-07-15	988	989	952	971	35,600	242.75
2021-07-14	964	1,005	956	996	50,800	249
2021-07-13	983	983	949	956	38,200	239
2021-07-12	928	988	928	983	49,500	245.75
2021-07-09	915	929	901	929	31,300	232.25
2021-07-08	913	946	907	928	31,400	232
2021-07-07	948	954	920	928	23,700	232
2021-07-06	933	955	933	954	20,600	238.50
2021-07-05	910	938	906	932	25,400	233
2021-07-02	906	914	876	910	57,800	227.50
2021-07-01	915	923	901	901	21,000	225.25
2021-06-30	918	930	912	919	12,900	229.75
2021-06-29	943	943	915	917	25,400	229.25
2021-06-28	928	949	924	943	16,500	235.75
2021-06-25	934	935	912	935	18,600	233.75
2021-06-24	949	960	918	919	20,000	229.75
2021-06-23	920	944	920	938	16,800	234.50
2021-06-22	929	935	906	927	32,900	231.75
2021-06-21	900	917	898	904	59,400	226
2021-06-18	946	951	923	930	40,900	232.50
2021-06-17	965	965	940	955	53,400	238.75
2021-06-16	980	982	963	971	33,800	242.75
2021-06-15	1,000	1,002	980	989	32,700	247.25
2021-06-14	1,005	1,014	988	1,000	27,400	250
2021-06-11	1,048	1,048	1,000	1,002	43,400	250.50
2021-06-10	1,022	1,043	1,009	1,040	57,500	260
2021-06-09	1,020	1,028	1,006	1,008	32,000	252
2021-06-08	988	1,038	988	1,022	58,900	255.50
2021-06-07	975	995	955	987	46,700	246.75
2021-06-04	1,006	1,006	977	977	43,200	244.25
2021-06-03	1,033	1,055	1,007	1,007	61,200	251.75
2021-06-02	1,026	1,045	1,000	1,032	63,700	258
2021-06-01	986	1,030	982	1,025	45,300	256.25
2021-05-31	1,023	1,031	985	986	73,700	246.50
2021-05-28	1,082	1,100	1,023	1,023	89,700	255.75
2021-05-27	1,053	1,097	1,034	1,081	114,400	270.25
2021-05-26	1,040	1,069	1,012	1,058	164,500	264.50
2021-05-25	956	1,048	950	1,041	226,800	260.25
2021-05-24	970	977	932	941	51,400	235.25
2021-05-21	980	988	951	956	88,800	239
2021-05-20	948	980	948	968	111,000	242
2021-05-19	905	943	891	942	96,400	235.50
2021-05-18	915	938	895	920	187,700	230
2021-05-17	1,020	1,039	896	900	171,200	225
2021-05-14	1,005	1,017	980	980	75,800	245
2021-05-13	1,001	1,020	971	992	114,900	248
2021-05-12	1,092	1,109	1,024	1,043	106,000	260.75
2021-05-11	1,104	1,135	1,094	1,107	83,000	276.75
2021-05-10	1,173	1,180	1,121	1,129	48,700	282.25
2021-05-07	1,101	1,168	1,101	1,154	56,400	288.50
2021-05-06	1,124	1,126	1,101	1,106	36,500	276.50
2021-04-30	1,132	1,149	1,101	1,102	72,800	275.50
2021-04-28	1,200	1,207	1,152	1,152	67,200	288
2021-04-27	1,197	1,237	1,186	1,205	79,700	301.25
2021-04-26	1,200	1,200	1,172	1,176	97,500	294
2021-04-23	1,237	1,259	1,195	1,206	112,300	301.50
2021-04-22	1,287	1,294	1,240	1,264	183,000	316
2021-04-21	1,306	1,317	1,281	1,281	232,300	320.25
2021-04-20	1,330	1,345	1,319	1,322	109,400	330.50
2021-04-19	1,316	1,359	1,313	1,342	193,800	335.50
2021-04-16	1,331	1,344	1,316	1,321	118,100	330.25
2021-04-15	1,350	1,350	1,326	1,334	99,200	333.50
2021-04-14	1,350	1,375	1,330	1,345	208,500	336.25
2021-04-13	1,363	1,366	1,310	1,339	225,600	334.75
2021-04-12	1,375	1,423	1,355	1,360	721,800	340
2021-04-09	1,380	1,398	1,340	1,340	940,800	335
2021-04-08	1,350	1,352	1,311	1,345	337,500	336.25
2021-04-07	1,391	1,436	1,334	1,350	1,377,100	337.50
2021-04-06	1,502	1,545	1,380	1,381	5,584,500	345.25

分割・併合履歴： [2024-09-27]1株→2株 [2022-06-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

7367 (株)セルム の時系列データ [2021年度]

7367 (株)セルムの時系列データ [2021年度]