7776 (株)セルシードの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	835	957	835	921	323,400	921
2010-12-29	815	837	815	837	34,700	837
2010-12-28	817	825	807	825	39,100	825
2010-12-27	820	849	820	827	111,200	827
2010-12-24	820	825	798	816	160,700	816
2010-12-22	782	785	772	785	30,800	785
2010-12-21	770	779	761	779	30,000	779
2010-12-20	773	778	767	770	22,700	770
2010-12-17	781	782	770	782	32,900	782
2010-12-16	782	784	779	783	21,400	783
2010-12-15	790	790	778	784	30,600	784
2010-12-14	783	789	777	785	29,900	785
2010-12-13	784	794	777	785	35,400	785
2010-12-10	790	794	779	788	46,100	788
2010-12-09	781	790	778	790	46,800	790
2010-12-08	770	790	766	776	71,800	776
2010-12-07	757	768	757	766	31,000	766
2010-12-06	770	770	752	764	58,100	764
2010-12-03	770	770	762	770	54,700	770
2010-12-02	780	788	763	777	75,200	777
2010-12-01	802	807	765	780	122,100	780
2010-11-30	827	842	811	811	186,600	811
2010-11-29	820	887	800	872	541,700	872
2010-11-26	725	737	718	737	32,600	737
2010-11-25	734	734	721	729	29,000	729
2010-11-24	719	740	718	734	24,700	734
2010-11-22	730	739	719	734	38,600	734
2010-11-19	750	750	723	730	61,600	730
2010-11-18	735	766	730	735	100,400	735
2010-11-17	701	715	701	710	28,600	710
2010-11-16	708	714	701	701	50,700	701
2010-11-15	725	744	703	710	152,600	710
2010-11-12	781	783	762	783	35,100	783
2010-11-11	800	800	789	798	27,500	798
2010-11-10	797	809	783	809	21,400	809
2010-11-09	780	809	756	809	39,500	809
2010-11-08	815	815	783	789	38,600	789
2010-11-05	785	820	785	813	31,700	813
2010-11-04	770	827	758	804	69,700	804
2010-11-02	748	767	736	765	38,100	765
2010-11-01	710	736	699	733	27,900	733
2010-10-29	712	722	701	722	12,300	722
2010-10-28	730	735	703	703	16,300	703
2010-10-27	750	750	729	733	12,600	733
2010-10-26	727	765	725	750	28,400	750
2010-10-25	703	736	700	727	23,900	727
2010-10-22	708	708	695	703	20,000	703
2010-10-21	684	710	684	703	24,600	703
2010-10-20	700	724	678	709	56,700	709
2010-10-19	738	738	695	707	77,900	707
2010-10-18	770	780	738	750	44,400	750
2010-10-15	785	795	775	777	38,800	777
2010-10-14	790	798	780	795	20,000	795
2010-10-13	805	806	790	790	37,000	790
2010-10-12	803	810	800	803	25,000	803
2010-10-08	803	813	800	803	35,600	803
2010-10-07	810	819	805	809	35,200	809
2010-10-06	812	824	802	813	27,400	813
2010-10-05	827	840	801	811	47,900	811
2010-10-04	860	880	831	833	76,300	833
2010-10-01	871	876	838	851	82,100	851
2010-09-30	825	871	820	850	83,600	850
2010-09-29	795	830	791	817	68,600	817
2010-09-28	810	811	780	796	74,600	796
2010-09-27	815	820	811	813	39,900	813
2010-09-24	816	827	811	821	57,100	821
2010-09-22	807	825	807	824	75,000	824
2010-09-21	803	821	801	806	109,300	806
2010-09-17	835	835	803	821	114,400	821
2010-09-16	890	890	825	835	203,900	835
2010-09-15	898	898	890	893	47,500	893
2010-09-14	909	910	895	898	66,800	898
2010-09-13	936	936	906	907	65,400	907
2010-09-10	924	952	921	935	52,600	935
2010-09-09	904	946	904	915	46,500	915
2010-09-08	906	926	901	902	28,300	902
2010-09-07	919	920	900	905	33,100	905
2010-09-06	903	924	903	915	21,600	915
2010-09-03	902	922	898	900	17,700	900
2010-09-02	945	945	900	904	32,200	904
2010-09-01	970	990	936	940	25,900	940
2010-08-31	1,005	1,060	948	973	74,700	973
2010-08-30	910	920	905	920	15,600	920
2010-08-27	907	907	894	898	7,000	898
2010-08-26	912	912	886	894	59,800	894
2010-08-25	926	927	906	910	26,900	910
2010-08-24	960	960	931	931	19,200	931
2010-08-23	980	980	950	970	7,000	970
2010-08-20	955	981	935	968	14,900	968
2010-08-19	935	980	929	959	18,200	959
2010-08-18	975	975	946	950	19,500	950
2010-08-17	1,020	1,020	971	971	23,200	971
2010-08-16	1,027	1,027	1,006	1,020	2,900	1,020
2010-08-13	1,080	1,080	1,005	1,019	9,000	1,019
2010-08-12	1,050	1,104	1,000	1,081	15,200	1,081
2010-08-11	1,055	1,080	1,050	1,077	8,300	1,077
2010-08-10	1,120	1,120	1,070	1,082	5,300	1,082
2010-08-09	1,117	1,117	1,090	1,096	4,700	1,096
2010-08-06	1,100	1,120	1,100	1,117	3,500	1,117
2010-08-05	1,092	1,135	1,070	1,135	9,600	1,135
2010-08-04	1,123	1,139	1,091	1,095	11,300	1,095
2010-08-03	1,163	1,175	1,090	1,123	25,400	1,123
2010-08-02	1,209	1,209	1,146	1,159	18,000	1,159
2010-07-30	1,209	1,250	1,195	1,209	29,300	1,209
2010-07-29	1,184	1,228	1,180	1,209	17,100	1,209
2010-07-28	1,195	1,195	1,167	1,184	10,700	1,184
2010-07-27	1,190	1,220	1,167	1,167	10,000	1,167
2010-07-26	1,124	1,167	1,124	1,153	18,100	1,153
2010-07-23	1,210	1,212	1,102	1,124	43,800	1,124
2010-07-22	1,240	1,240	1,190	1,201	26,100	1,201
2010-07-21	1,290	1,339	1,210	1,245	87,800	1,245
2010-07-20	1,208	1,300	1,181	1,280	121,200	1,280
2010-07-16	1,100	1,136	1,065	1,088	30,900	1,088
2010-07-15	1,041	1,139	1,041	1,066	33,500	1,066
2010-07-14	1,020	1,043	998	1,041	4,500	1,041
2010-07-13	1,027	1,034	972	1,018	4,400	1,018
2010-07-12	957	1,010	930	999	9,700	999
2010-07-09	932	945	930	939	2,400	939
2010-07-08	959	960	925	925	4,500	925
2010-07-07	956	956	925	941	2,600	941
2010-07-06	917	955	900	955	8,400	955
2010-07-05	890	925	886	902	4,400	902
2010-07-02	910	915	890	890	8,000	890
2010-07-01	906	922	906	910	4,000	910
2010-06-30	910	945	906	945	11,600	945
2010-06-29	999	999	928	966	12,900	966
2010-06-28	998	1,013	998	998	6,800	998
2010-06-25	992	1,018	992	1,000	7,400	1,000
2010-06-24	999	1,006	994	998	3,200	998
2010-06-23	999	1,024	987	1,006	4,200	1,006
2010-06-22	1,013	1,013	1,000	1,000	2,800	1,000
2010-06-21	1,015	1,015	1,000	1,000	1,700	1,000
2010-06-18	988	1,001	987	995	8,500	995
2010-06-17	1,000	1,039	994	1,039	7,600	1,039
2010-06-16	1,034	1,034	1,000	1,018	5,700	1,018
2010-06-15	1,032	1,032	1,000	1,015	8,600	1,015
2010-06-14	967	1,002	951	1,002	9,600	1,002
2010-06-11	970	979	960	976	3,000	976
2010-06-10	970	970	938	967	8,500	967
2010-06-09	985	985	967	979	1,600	979
2010-06-08	965	980	938	975	5,500	975
2010-06-07	970	970	926	940	6,300	940
2010-06-04	999	1,002	968	980	4,100	980
2010-06-03	966	1,003	966	1,000	2,700	1,000
2010-06-02	960	995	951	966	4,500	966
2010-06-01	962	1,002	962	967	9,000	967
2010-05-31	950	990	950	980	5,900	980
2010-05-28	950	1,006	950	960	16,600	960
2010-05-27	900	919	899	910	15,700	910
2010-05-26	916	956	894	900	30,500	900
2010-05-25	1,048	1,048	901	901	14,500	901
2010-05-24	961	1,035	961	1,025	7,100	1,025
2010-05-21	970	979	930	959	41,000	959
2010-05-20	990	1,089	990	1,010	10,300	1,010
2010-05-19	1,080	1,135	902	1,050	50,600	1,050
2010-05-18	1,290	1,300	1,040	1,100	31,800	1,100
2010-05-17	1,260	1,300	1,213	1,289	11,000	1,289
2010-05-14	1,250	1,280	1,250	1,280	1,900	1,280
2010-05-13	1,250	1,300	1,212	1,280	19,900	1,280
2010-05-12	1,320	1,330	1,255	1,260	20,500	1,260
2010-05-11	1,405	1,410	1,300	1,320	27,400	1,320
2010-05-10	1,336	1,450	1,336	1,403	44,900	1,403
2010-05-07	1,297	1,400	1,240	1,366	53,200	1,366
2010-05-06	1,464	1,500	1,365	1,416	136,700	1,416
2010-04-30	1,305	1,305	1,255	1,284	21,300	1,284
2010-04-28	1,260	1,300	1,258	1,287	19,300	1,287
2010-04-27	1,260	1,340	1,254	1,296	45,300	1,296
2010-04-26	1,225	1,253	1,220	1,252	19,300	1,252
2010-04-23	1,186	1,220	1,186	1,220	23,200	1,220
2010-04-22	1,172	1,189	1,170	1,185	13,900	1,185
2010-04-21	1,197	1,220	1,170	1,170	22,000	1,170
2010-04-20	1,215	1,220	1,190	1,192	17,200	1,192
2010-04-19	1,199	1,218	1,180	1,210	17,600	1,210
2010-04-16	1,210	1,234	1,193	1,205	13,400	1,205
2010-04-15	1,207	1,220	1,205	1,210	5,400	1,210
2010-04-14	1,212	1,220	1,200	1,217	12,500	1,217
2010-04-13	1,234	1,245	1,203	1,234	14,500	1,234
2010-04-12	1,255	1,265	1,230	1,237	19,100	1,237
2010-04-09	1,278	1,278	1,222	1,255	39,400	1,255
2010-04-08	1,229	1,279	1,192	1,275	36,200	1,275
2010-04-07	1,151	1,215	1,141	1,215	47,100	1,215
2010-04-06	1,180	1,180	1,131	1,136	32,600	1,136
2010-04-05	1,209	1,215	1,130	1,180	52,100	1,180
2010-04-02	1,200	1,215	1,191	1,195	42,100	1,195
2010-04-01	1,210	1,250	1,190	1,217	49,500	1,217
2010-03-31	1,218	1,270	1,190	1,263	59,800	1,263
2010-03-30	1,267	1,270	1,201	1,213	75,900	1,213
2010-03-29	1,330	1,348	1,277	1,295	47,400	1,295
2010-03-26	1,351	1,352	1,330	1,340	48,700	1,340
2010-03-25	1,408	1,408	1,336	1,340	165,700	1,340
2010-03-24	1,452	1,460	1,330	1,410	149,300	1,410
2010-03-23	1,535	1,535	1,477	1,477	70,800	1,477
2010-03-19	1,450	1,548	1,395	1,535	208,200	1,535
2010-03-18	1,505	1,535	1,430	1,455	277,900	1,455
2010-03-17	1,420	1,508	1,381	1,500	455,400	1,500
2010-03-16	1,400	1,470	1,333	1,376	1,050,900	1,376

分割・併合履歴：なし

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

7776 (株)セルシード の時系列データ [2010年度]

7776 (株)セルシードの時系列データ [2010年度]