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
2010-12-30835957835921323,400921
2010-12-2981583781583734,700837
2010-12-2881782580782539,100825
2010-12-27820849820827111,200827
2010-12-24820825798816160,700816
2010-12-2278278577278530,800785
2010-12-2177077976177930,000779
2010-12-2077377876777022,700770
2010-12-1778178277078232,900782
2010-12-1678278477978321,400783
2010-12-1579079077878430,600784
2010-12-1478378977778529,900785
2010-12-1378479477778535,400785
2010-12-1079079477978846,100788
2010-12-0978179077879046,800790
2010-12-0877079076677671,800776
2010-12-0775776875776631,000766
2010-12-0677077075276458,100764
2010-12-0377077076277054,700770
2010-12-0278078876377775,200777
2010-12-01802807765780122,100780
2010-11-30827842811811186,600811
2010-11-29820887800872541,700872
2010-11-2672573771873732,600737
2010-11-2573473472172929,000729
2010-11-2471974071873424,700734
2010-11-2273073971973438,600734
2010-11-1975075072373061,600730
2010-11-18735766730735100,400735
2010-11-1770171570171028,600710
2010-11-1670871470170150,700701
2010-11-15725744703710152,600710
2010-11-1278178376278335,100783
2010-11-1180080078979827,500798
2010-11-1079780978380921,400809
2010-11-0978080975680939,500809
2010-11-0881581578378938,600789
2010-11-0578582078581331,700813
2010-11-0477082775880469,700804
2010-11-0274876773676538,100765
2010-11-0171073669973327,900733
2010-10-2971272270172212,300722
2010-10-2873073570370316,300703
2010-10-2775075072973312,600733
2010-10-2672776572575028,400750
2010-10-2570373670072723,900727
2010-10-2270870869570320,000703
2010-10-2168471068470324,600703
2010-10-2070072467870956,700709
2010-10-1973873869570777,900707
2010-10-1877078073875044,400750
2010-10-1578579577577738,800777
2010-10-1479079878079520,000795
2010-10-1380580679079037,000790
2010-10-1280381080080325,000803
2010-10-0880381380080335,600803
2010-10-0781081980580935,200809
2010-10-0681282480281327,400813
2010-10-0582784080181147,900811
2010-10-0486088083183376,300833
2010-10-0187187683885182,100851
2010-09-3082587182085083,600850
2010-09-2979583079181768,600817
2010-09-2881081178079674,600796
2010-09-2781582081181339,900813
2010-09-2481682781182157,100821
2010-09-2280782580782475,000824
2010-09-21803821801806109,300806
2010-09-17835835803821114,400821
2010-09-16890890825835203,900835
2010-09-1589889889089347,500893
2010-09-1490991089589866,800898
2010-09-1393693690690765,400907
2010-09-1092495292193552,600935
2010-09-0990494690491546,500915
2010-09-0890692690190228,300902
2010-09-0791992090090533,100905
2010-09-0690392490391521,600915
2010-09-0390292289890017,700900
2010-09-0294594590090432,200904
2010-09-0197099093694025,900940
2010-08-311,0051,06094897374,700973
2010-08-3091092090592015,600920
2010-08-279079078948987,000898
2010-08-2691291288689459,800894
2010-08-2592692790691026,900910
2010-08-2496096093193119,200931
2010-08-239809809509707,000970
2010-08-2095598193596814,900968
2010-08-1993598092995918,200959
2010-08-1897597594695019,500950
2010-08-171,0201,02097197123,200971
2010-08-161,0271,0271,0061,0202,9001,020
2010-08-131,0801,0801,0051,0199,0001,019
2010-08-121,0501,1041,0001,08115,2001,081
2010-08-111,0551,0801,0501,0778,3001,077
2010-08-101,1201,1201,0701,0825,3001,082
2010-08-091,1171,1171,0901,0964,7001,096
2010-08-061,1001,1201,1001,1173,5001,117
2010-08-051,0921,1351,0701,1359,6001,135
2010-08-041,1231,1391,0911,09511,3001,095
2010-08-031,1631,1751,0901,12325,4001,123
2010-08-021,2091,2091,1461,15918,0001,159
2010-07-301,2091,2501,1951,20929,3001,209
2010-07-291,1841,2281,1801,20917,1001,209
2010-07-281,1951,1951,1671,18410,7001,184
2010-07-271,1901,2201,1671,16710,0001,167
2010-07-261,1241,1671,1241,15318,1001,153
2010-07-231,2101,2121,1021,12443,8001,124
2010-07-221,2401,2401,1901,20126,1001,201
2010-07-211,2901,3391,2101,24587,8001,245
2010-07-201,2081,3001,1811,280121,2001,280
2010-07-161,1001,1361,0651,08830,9001,088
2010-07-151,0411,1391,0411,06633,5001,066
2010-07-141,0201,0439981,0414,5001,041
2010-07-131,0271,0349721,0184,4001,018
2010-07-129571,0109309999,700999
2010-07-099329459309392,400939
2010-07-089599609259254,500925
2010-07-079569569259412,600941
2010-07-069179559009558,400955
2010-07-058909258869024,400902
2010-07-029109158908908,000890
2010-07-019069229069104,000910
2010-06-3091094590694511,600945
2010-06-2999999992896612,900966
2010-06-289981,0139989986,800998
2010-06-259921,0189921,0007,4001,000
2010-06-249991,0069949983,200998
2010-06-239991,0249871,0064,2001,006
2010-06-221,0131,0131,0001,0002,8001,000
2010-06-211,0151,0151,0001,0001,7001,000
2010-06-189881,0019879958,500995
2010-06-171,0001,0399941,0397,6001,039
2010-06-161,0341,0341,0001,0185,7001,018
2010-06-151,0321,0321,0001,0158,6001,015
2010-06-149671,0029511,0029,6001,002
2010-06-119709799609763,000976
2010-06-109709709389678,500967
2010-06-099859859679791,600979
2010-06-089659809389755,500975
2010-06-079709709269406,300940
2010-06-049991,0029689804,100980
2010-06-039661,0039661,0002,7001,000
2010-06-029609959519664,500966
2010-06-019621,0029629679,000967
2010-05-319509909509805,900980
2010-05-289501,00695096016,600960
2010-05-2790091989991015,700910
2010-05-2691695689490030,500900
2010-05-251,0481,04890190114,500901
2010-05-249611,0359611,0257,1001,025
2010-05-2197097993095941,000959
2010-05-209901,0899901,01010,3001,010
2010-05-191,0801,1359021,05050,6001,050
2010-05-181,2901,3001,0401,10031,8001,100
2010-05-171,2601,3001,2131,28911,0001,289
2010-05-141,2501,2801,2501,2801,9001,280
2010-05-131,2501,3001,2121,28019,9001,280
2010-05-121,3201,3301,2551,26020,5001,260
2010-05-111,4051,4101,3001,32027,4001,320
2010-05-101,3361,4501,3361,40344,9001,403
2010-05-071,2971,4001,2401,36653,2001,366
2010-05-061,4641,5001,3651,416136,7001,416
2010-04-301,3051,3051,2551,28421,3001,284
2010-04-281,2601,3001,2581,28719,3001,287
2010-04-271,2601,3401,2541,29645,3001,296
2010-04-261,2251,2531,2201,25219,3001,252
2010-04-231,1861,2201,1861,22023,2001,220
2010-04-221,1721,1891,1701,18513,9001,185
2010-04-211,1971,2201,1701,17022,0001,170
2010-04-201,2151,2201,1901,19217,2001,192
2010-04-191,1991,2181,1801,21017,6001,210
2010-04-161,2101,2341,1931,20513,4001,205
2010-04-151,2071,2201,2051,2105,4001,210
2010-04-141,2121,2201,2001,21712,5001,217
2010-04-131,2341,2451,2031,23414,5001,234
2010-04-121,2551,2651,2301,23719,1001,237
2010-04-091,2781,2781,2221,25539,4001,255
2010-04-081,2291,2791,1921,27536,2001,275
2010-04-071,1511,2151,1411,21547,1001,215
2010-04-061,1801,1801,1311,13632,6001,136
2010-04-051,2091,2151,1301,18052,1001,180
2010-04-021,2001,2151,1911,19542,1001,195
2010-04-011,2101,2501,1901,21749,5001,217
2010-03-311,2181,2701,1901,26359,8001,263
2010-03-301,2671,2701,2011,21375,9001,213
2010-03-291,3301,3481,2771,29547,4001,295
2010-03-261,3511,3521,3301,34048,7001,340
2010-03-251,4081,4081,3361,340165,7001,340
2010-03-241,4521,4601,3301,410149,3001,410
2010-03-231,5351,5351,4771,47770,8001,477
2010-03-191,4501,5481,3951,535208,2001,535
2010-03-181,5051,5351,4301,455277,9001,455
2010-03-171,4201,5081,3811,500455,4001,500
2010-03-161,4001,4701,3331,3761,050,9001,376

分割・併合履歴 : なし