7776 (株)セルシードの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-11-28	135	137	134	136	153,400	136
2022-11-25	133	136	133	134	115,400	134
2022-11-24	133	136	133	135	158,800	135
2022-11-22	135	141	131	132	1,139,800	132
2022-11-21	132	133	131	132	133,700	132
2022-11-18	134	135	133	134	83,000	134
2022-11-17	135	137	133	135	47,900	135
2022-11-16	137	139	135	136	204,200	136
2022-11-15	132	137	131	137	161,500	137
2022-11-14	131	135	130	133	155,000	133
2022-11-11	132	133	130	131	321,300	131
2022-11-10	133	134	131	131	101,200	131
2022-11-09	136	136	133	133	285,300	133
2022-11-08	135	138	134	134	161,300	134
2022-11-07	134	134	131	134	95,300	134
2022-11-04	132	134	131	133	103,100	133
2022-11-02	135	136	131	132	239,000	132
2022-11-01	137	137	135	135	165,200	135
2022-10-31	140	141	137	137	368,100	137
2022-10-28	143	153	140	142	250,500	142
2022-10-27	145	146	144	144	65,400	144
2022-10-26	143	146	141	145	152,300	145
2022-10-25	140	143	140	141	100,900	141
2022-10-24	144	144	139	140	124,200	140
2022-10-21	142	143	141	143	54,100	143
2022-10-20	145	146	143	143	125,000	143
2022-10-19	144	145	142	145	89,000	145
2022-10-18	143	148	141	145	227,500	145
2022-10-17	137	144	137	144	213,700	144
2022-10-14	137	141	133	137	301,900	137
2022-10-13	137	140	135	136	114,000	136
2022-10-12	135	139	135	136	236,800	136
2022-10-11	141	141	139	139	62,500	139
2022-10-07	142	143	140	141	45,900	141
2022-10-06	138	143	138	141	121,000	141
2022-10-05	140	141	138	140	73,100	140
2022-10-04	139	140	137	139	162,100	139
2022-10-03	141	141	135	136	221,800	136
2022-09-30	140	141	138	138	109,400	138
2022-09-29	137	143	137	139	328,900	139
2022-09-28	144	145	135	135	360,600	135
2022-09-27	142	147	141	145	192,500	145
2022-09-26	140	141	138	141	132,000	141
2022-09-22	135	143	134	140	257,200	140
2022-09-21	139	139	132	134	370,700	134
2022-09-20	142	144	138	140	379,600	140
2022-09-16	146	146	141	141	423,900	141
2022-09-15	153	156	146	146	1,127,800	146
2022-09-14	158	163	157	160	402,700	160
2022-09-13	165	176	162	165	830,500	165
2022-09-12	162	173	157	165	1,371,300	165
2022-09-09	155	160	154	160	495,000	160
2022-09-08	151	154	149	153	558,400	153
2022-09-07	153	182	149	153	4,082,300	153
2022-09-06	153	157	151	153	146,100	153
2022-09-05	152	154	150	153	82,800	153
2022-09-02	159	159	151	152	231,200	152
2022-09-01	156	158	155	158	123,800	158
2022-08-31	157	159	156	158	148,700	158
2022-08-30	157	158	154	156	86,600	156
2022-08-29	153	157	153	154	132,000	154
2022-08-26	157	161	156	157	172,200	157
2022-08-25	154	157	154	157	142,300	157
2022-08-24	158	159	153	154	508,200	154
2022-08-23	159	161	157	158	332,500	158
2022-08-22	160	173	158	161	1,301,900	161
2022-08-19	154	163	151	160	1,241,500	160
2022-08-18	155	156	150	150	544,200	150
2022-08-17	156	159	154	156	856,400	156
2022-08-16	144	176	144	155	8,849,200	155
2022-08-15	140	144	138	141	164,500	141
2022-08-12	142	142	138	138	156,300	138
2022-08-10	143	143	138	140	336,200	140
2022-08-09	143	146	143	143	98,300	143
2022-08-08	144	146	143	143	165,600	143
2022-08-05	147	149	145	145	193,500	145
2022-08-04	147	148	146	147	135,800	147
2022-08-03	151	151	145	145	417,400	145
2022-08-02	154	154	150	150	120,100	150
2022-08-01	152	154	150	154	161,100	154
2022-07-29	151	152	148	152	258,300	152
2022-07-28	153	154	150	151	179,300	151
2022-07-27	152	153	150	150	244,900	150
2022-07-26	153	155	150	154	292,700	154
2022-07-25	157	158	151	152	499,800	152
2022-07-22	163	164	159	159	270,400	159
2022-07-21	159	164	159	163	326,700	163
2022-07-20	167	167	158	158	416,600	158
2022-07-19	162	166	160	165	314,800	165
2022-07-15	157	162	157	160	226,800	160
2022-07-14	157	160	155	159	261,300	159
2022-07-13	160	161	157	157	270,900	157
2022-07-12	166	172	158	160	701,300	160
2022-07-11	160	167	158	167	614,400	167
2022-07-08	157	162	155	160	469,700	160
2022-07-07	154	158	152	155	299,100	155
2022-07-06	150	155	150	153	338,300	153
2022-07-05	150	151	148	150	223,700	150
2022-07-04	154	156	149	151	385,200	151
2022-07-01	152	155	149	151	660,200	151
2022-06-30	156	158	152	152	773,800	152
2022-06-29	162	162	153	158	1,335,600	158
2022-06-28	149	157	148	153	919,100	153
2022-06-27	160	161	148	151	1,708,600	151
2022-06-24	162	164	150	155	2,855,500	155
2022-06-23	186	188	155	162	11,406,200	162
2022-06-22	170	200	149	190	26,149,400	190
2022-06-21	128	168	126	150	6,898,000	150
2022-06-20	131	133	126	127	283,000	127
2022-06-17	131	133	130	132	188,700	132
2022-06-16	138	139	133	133	204,200	133
2022-06-15	145	146	136	136	345,100	136
2022-06-14	143	144	139	144	271,400	144
2022-06-13	152	153	145	148	446,600	148
2022-06-10	147	157	145	156	951,000	156
2022-06-09	143	149	141	149	184,600	149
2022-06-08	142	145	141	143	276,000	143
2022-06-07	142	153	140	141	1,349,500	141
2022-06-06	137	141	137	140	134,100	140
2022-06-03	137	139	136	137	103,400	137
2022-06-02	133	136	133	136	85,800	136
2022-06-01	135	138	135	137	101,300	137
2022-05-31	135	136	133	134	103,200	134
2022-05-30	132	136	132	135	128,400	135
2022-05-27	134	135	131	131	108,900	131
2022-05-26	132	136	132	133	124,900	133
2022-05-25	139	139	132	133	316,300	133
2022-05-24	143	143	139	139	151,100	139
2022-05-23	143	144	141	141	148,900	141
2022-05-20	139	143	138	141	115,100	141
2022-05-19	139	141	138	139	124,400	139
2022-05-18	143	143	141	142	27,800	142
2022-05-17	140	142	137	142	184,900	142
2022-05-16	145	146	139	139	297,900	139
2022-05-13	149	152	145	148	413,800	148
2022-05-12	155	155	150	150	151,100	150
2022-05-11	155	158	154	156	108,800	156
2022-05-10	153	157	151	153	187,400	153
2022-05-09	160	164	151	152	420,800	152
2022-05-06	158	161	155	157	170,300	157
2022-05-02	155	159	154	158	244,100	158
2022-04-28	157	160	151	158	813,400	158
2022-04-27	166	168	159	159	1,328,500	159
2022-04-26	179	182	160	174	3,015,900	174
2022-04-25	194	199	175	176	6,022,300	176
2022-04-22	162	199	158	199	13,825,400	199
2022-04-21	143	149	143	149	146,500	149
2022-04-20	142	143	140	143	86,400	143
2022-04-19	141	142	139	140	74,200	140
2022-04-18	145	147	138	141	93,100	141
2022-04-15	140	142	138	141	50,900	141
2022-04-14	141	143	139	142	74,000	142
2022-04-13	137	143	137	139	84,900	139
2022-04-12	142	142	136	140	155,200	140
2022-04-11	147	148	140	140	219,700	140
2022-04-08	149	151	145	147	182,300	147
2022-04-07	151	153	149	149	286,300	149
2022-04-06	160	162	153	155	772,000	155
2022-04-05	177	199	161	163	6,869,800	163
2022-04-04	154	156	151	153	82,300	153
2022-04-01	158	160	155	156	101,800	156
2022-03-31	144	158	143	158	184,900	158
2022-03-30	140	146	140	143	70,100	143
2022-03-29	139	141	139	141	19,100	141
2022-03-28	141	141	139	139	29,800	139
2022-03-25	139	143	138	141	51,900	141
2022-03-24	142	142	137	139	61,200	139
2022-03-23	142	143	142	142	31,000	142
2022-03-22	143	143	140	141	57,400	141
2022-03-18	139	144	136	144	92,200	144
2022-03-17	137	138	135	138	86,100	138
2022-03-16	131	136	130	134	92,900	134
2022-03-15	129	132	129	130	106,100	130
2022-03-14	131	132	127	127	70,200	127
2022-03-11	129	133	126	132	67,800	132
2022-03-10	125	128	122	127	112,300	127
2022-03-09	127	128	124	125	100,200	125
2022-03-08	126	130	126	128	38,400	128
2022-03-07	135	135	127	129	99,500	129
2022-03-04	137	137	131	135	49,600	135
2022-03-03	138	139	134	137	76,600	137
2022-03-02	142	142	137	138	29,000	138
2022-03-01	140	141	138	140	67,200	140
2022-02-28	133	141	132	137	112,100	137
2022-02-25	128	137	128	137	91,500	137
2022-02-24	139	139	126	127	184,200	127
2022-02-22	142	142	137	140	67,000	140
2022-02-21	145	145	139	142	67,000	142
2022-02-18	145	145	143	145	59,600	145
2022-02-17	145	149	143	145	77,200	145
2022-02-16	146	147	144	146	111,900	146
2022-02-15	147	149	144	144	81,100	144
2022-02-14	153	153	147	148	39,100	148
2022-02-10	150	152	149	150	78,900	150
2022-02-09	150	150	146	149	80,400	149
2022-02-08	150	152	149	149	57,800	149
2022-02-07	153	153	150	150	30,700	150
2022-02-04	156	156	152	153	28,900	153
2022-02-03	157	158	154	154	41,300	154
2022-02-02	154	160	152	159	64,100	159
2022-02-01	155	156	151	153	59,400	153
2022-01-31	144	154	144	154	112,900	154
2022-01-28	145	147	144	147	96,400	147
2022-01-27	153	155	145	146	165,600	146
2022-01-26	154	156	153	156	92,900	156
2022-01-25	161	161	153	154	94,800	154
2022-01-24	159	163	158	161	116,100	161
2022-01-21	163	164	160	164	49,100	164
2022-01-20	163	164	160	164	132,400	164
2022-01-19	166	173	163	164	154,900	164
2022-01-18	166	169	164	169	73,900	169
2022-01-17	168	169	164	166	78,800	166
2022-01-14	169	169	164	168	105,400	168
2022-01-13	172	173	168	169	100,700	169
2022-01-12	173	174	171	172	85,900	172
2022-01-11	173	173	170	171	42,700	171
2022-01-07	176	176	170	173	87,300	173
2022-01-06	180	180	176	176	53,800	176
2022-01-05	181	184	180	182	36,100	182
2022-01-04	184	184	175	180	85,600	180

分割・併合履歴：なし

7776 (株)セルシード の時系列データ [2022年度]

7776 (株)セルシードの時系列データ [2022年度]