1. HOME >
  2. 株価時系列 >
  3. 7776 >
  4. 2011年

7776 (株)セルシード の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3071275471073022,700730
2011-12-2972473869372768,200727
2011-12-2875077574076817,900768
2011-12-2775075974475522,200755
2011-12-2676076074575023,500750
2011-12-2277878976477518,800775
2011-12-217907947787824,300782
2011-12-207907907807814,600781
2011-12-198008007907907,000790
2011-12-167958057928007,100800
2011-12-157968077937994,400799
2011-12-148008057967978,500797
2011-12-138078088008008,300800
2011-12-128028158018076,300807
2011-12-098048158008059,900805
2011-12-088128158108107,900810
2011-12-0782282681181720,200817
2011-12-0683283382582614,100826
2011-12-0581983081582810,700828
2011-12-028158188008187,600818
2011-12-0181882080681013,800810
2011-11-3078781578780911,700809
2011-11-297707837707796,700779
2011-11-287627827627744,800774
2011-11-2573877073676217,500762
2011-11-2478578574875117,500751
2011-11-2279579979079017,600790
2011-11-2180581280080212,500802
2011-11-1881582180182010,700820
2011-11-178208208168167,200816
2011-11-1685086481581738,200817
2011-11-158158338138169,600816
2011-11-1481283581282510,300825
2011-11-1181983681982111,900821
2011-11-1083083182082316,600823
2011-11-0985586183784424,300844
2011-11-0888088185086021,400860
2011-11-0788789088088010,600880
2011-11-048778928778857,900885
2011-11-0288489487788813,100888
2011-11-0191591589089823,100898
2011-10-3193093290991552,000915
2011-10-288899008898959,100895
2011-10-278878938788935,900893
2011-10-268859008858965,700896
2011-10-2590491588790113,600901
2011-10-2487192087190222,000902
2011-10-2185087885086514,800865
2011-10-2089689686586516,700865
2011-10-198959018958968,100896
2011-10-189009048989017,800901
2011-10-1790190990190921,100909
2011-10-1491192491091610,200916
2011-10-1391392891391813,400918
2011-10-129129209059157,800915
2011-10-119279409119297,100929
2011-10-0791591590091018,300910
2011-10-069099108978986,000898
2011-10-0590691888388526,000885
2011-10-0490191687990658,000906
2011-10-039411,03094199174,500991
2011-09-3094094091093528,100935
2011-09-2985693085692527,900925
2011-09-2886492386490828,100908
2011-09-2786088084086428,300864
2011-09-2685686583184061,700840
2011-09-2295995989990163,700901
2011-09-2199799997397327,900973
2011-09-209901,00098498924,000989
2011-09-161,0081,00897198248,800982
2011-09-159801,02098099680,200996
2011-09-141,0931,0931,0201,03150,1001,031
2011-09-131,0951,1081,0751,10025,0001,100
2011-09-121,1301,1381,0951,09533,2001,095
2011-09-091,2401,2401,1631,18085,2001,180
2011-09-081,1601,2681,1201,262185,0001,262
2011-09-071,0511,1501,0501,11032,9001,110
2011-09-061,0891,0891,0371,04215,4001,042
2011-09-051,0851,1251,0801,09634,5001,096
2011-09-021,0761,0881,0751,08111,0001,081
2011-09-011,0751,0881,0751,0889,2001,088
2011-08-311,0691,0891,0651,0897,2001,089
2011-08-301,0791,0811,0601,0699,6001,069
2011-08-291,0401,0801,0161,06522,2001,065
2011-08-261,0361,0381,0101,0269,1001,026
2011-08-251,0051,0251,0031,0138,1001,013
2011-08-241,0761,0769971,00028,4001,000
2011-08-231,1261,1301,0121,05666,5001,056
2011-08-221,0111,0359961,03520,1001,035
2011-08-191,0201,0471,0201,02014,9001,020
2011-08-181,1101,1101,0611,06116,4001,061
2011-08-171,1171,1201,0951,11013,7001,110
2011-08-161,1451,1501,1131,1359,6001,135
2011-08-151,1201,1441,1001,14310,1001,143
2011-08-121,1351,1581,1011,15019,2001,150
2011-08-111,0111,0981,0111,09423,4001,094
2011-08-101,1301,1391,1001,10258,4001,102
2011-08-099801,0459501,03482,5001,034
2011-08-081,0811,0991,0601,06929,1001,069
2011-08-051,0701,1451,0621,13045,7001,130
2011-08-041,1641,1901,1501,18024,2001,180
2011-08-031,1701,1701,1481,14932,9001,149
2011-08-021,1901,1901,1801,18813,6001,188
2011-08-011,1551,1981,1551,19512,1001,195
2011-07-291,1571,1801,1511,18038,9001,180
2011-07-281,1951,2001,1631,18050,3001,180
2011-07-271,2151,2151,2001,20240,8001,202
2011-07-261,2321,2351,2201,22030,4001,220
2011-07-251,2451,2451,2311,23226,8001,232
2011-07-221,2491,2551,2391,25313,5001,253
2011-07-211,2361,2521,2361,25224,9001,252
2011-07-201,2501,2601,2351,24546,8001,245
2011-07-191,2901,3031,2631,26325,7001,263
2011-07-151,2881,2911,2611,28130,4001,281
2011-07-141,3101,3101,2901,29025,7001,290
2011-07-131,2901,3121,2901,30832,9001,308
2011-07-121,3001,3141,2951,30018,2001,300
2011-07-111,3181,3181,3001,30419,9001,304
2011-07-081,2981,3331,2921,29739,2001,297
2011-07-071,2881,3001,2801,29215,9001,292
2011-07-061,3041,3041,2751,29324,9001,293
2011-07-051,2801,3151,2801,29935,9001,299
2011-07-041,2701,2821,2701,27426,5001,274
2011-07-011,2871,2891,2701,27423,8001,274
2011-06-301,2801,2881,2701,28722,5001,287
2011-06-291,2671,2811,2501,28119,1001,281
2011-06-281,2351,2981,2351,25939,5001,259
2011-06-271,2301,2401,2301,23511,9001,235
2011-06-241,2501,2581,2301,24130,6001,241
2011-06-231,2521,2681,2461,25717,3001,257
2011-06-221,3031,3401,2631,266121,5001,266
2011-06-211,2441,2601,2131,22922,6001,229
2011-06-201,2341,2491,2261,24310,6001,243
2011-06-171,2451,2591,2231,22432,8001,224
2011-06-161,2711,2771,2501,25537,6001,255
2011-06-151,3011,3051,2821,28232,3001,282
2011-06-141,3091,3191,2901,30633,2001,306
2011-06-131,2951,3001,2801,29040,3001,290
2011-06-101,3171,3501,2751,325116,7001,325
2011-06-091,5671,6091,3221,325646,7001,325
2011-06-081,4671,4971,3231,497630,2001,497
2011-06-071,1921,2041,1881,19726,8001,197
2011-06-061,2401,2401,2021,20716,6001,207
2011-06-031,2601,2631,2401,24012,9001,240
2011-06-021,2051,2581,2051,25236,4001,252
2011-06-011,2311,2651,1981,23246,9001,232
2011-05-311,1851,2601,1851,22160,6001,221
2011-05-301,2001,2171,1941,20640,7001,206
2011-05-271,2251,2301,2051,21632,7001,216
2011-05-261,2471,2491,2281,23520,4001,235
2011-05-251,2411,2961,2401,24721,5001,247
2011-05-241,2401,2581,2381,25220,6001,252
2011-05-231,2541,2641,2451,25838,1001,258
2011-05-201,2871,2961,2831,2907,7001,290
2011-05-191,3001,3001,2871,29716,9001,297
2011-05-181,3021,3101,2931,30513,6001,305
2011-05-171,3001,3081,2801,30317,5001,303
2011-05-161,2811,3401,2801,28657,4001,286
2011-05-131,3681,3771,3421,36943,2001,369
2011-05-121,3521,3801,3511,37864,4001,378
2011-05-111,3601,3631,3511,35525,7001,355
2011-05-101,3501,3701,3451,35631,8001,356
2011-05-091,3591,3731,3471,34824,3001,348
2011-05-061,3411,3671,3381,36724,4001,367
2011-05-021,4001,4141,3551,37075,0001,370
2011-04-281,3581,3581,3371,34510,8001,345
2011-04-271,3561,3951,3271,34236,2001,342
2011-04-261,3601,3721,3461,35620,3001,356
2011-04-251,3601,3741,3581,3719,9001,371
2011-04-221,3611,3661,3361,35513,4001,355
2011-04-211,3451,3781,3451,37217,5001,372
2011-04-201,3331,3691,3321,34319,4001,343
2011-04-191,3131,3391,3131,33218,4001,332
2011-04-181,3781,3781,3601,36018,8001,360
2011-04-151,3901,3921,3751,38219,1001,382
2011-04-141,3901,3901,3601,38618,9001,386
2011-04-131,3571,3901,3511,39032,0001,390
2011-04-121,4181,4201,3531,37191,8001,371
2011-04-111,4801,4801,3811,409195,5001,409
2011-04-081,2751,2901,2711,29028,4001,290
2011-04-071,2911,3001,2701,30014,2001,300
2011-04-061,3031,3151,2801,29638,6001,296
2011-04-051,3651,3651,3021,32033,8001,320
2011-04-041,3381,3591,3211,35925,4001,359
2011-04-011,3581,3701,3351,33922,3001,339
2011-03-311,3461,3711,3411,37125,2001,371
2011-03-301,3401,3641,3301,34022,9001,340
2011-03-291,2801,3481,2681,34655,5001,346
2011-03-281,2951,3161,2731,29758,5001,297
2011-03-251,2901,3681,2761,33489,1001,334
2011-03-241,3331,3401,2961,30194,6001,301
2011-03-231,4001,4241,3601,363122,7001,363
2011-03-221,4951,4961,4101,427140,8001,427
2011-03-181,3501,4301,3301,406200,1001,406
2011-03-171,0001,2951,0001,295242,5001,295
2011-03-169001,0858951,085376,3001,085
2011-03-15936950935935186,200935
2011-03-141,2351,3261,2351,235277,8001,235
2011-03-111,6141,6781,6141,63598,9001,635
2011-03-101,6701,7301,6411,677147,3001,677
2011-03-091,7901,7911,7031,704204,2001,704
2011-03-081,9001,9501,7801,808637,9001,808
2011-03-071,7001,7231,6481,699222,3001,699
2011-03-041,8601,8651,7771,788164,6001,788
2011-03-031,9201,9551,8171,863295,0001,863
2011-03-021,7501,9521,7411,851420,8001,851
2011-03-011,8741,8951,7821,805400,1001,805
2011-02-281,7001,7941,6511,774476,1001,774
2011-02-251,5601,5751,5251,55291,5001,552
2011-02-241,6351,6451,5451,550104,7001,550
2011-02-231,5491,6451,5351,635116,1001,635
2011-02-221,5821,5861,5451,56689,9001,566
2011-02-211,6101,6101,5621,592110,7001,592
2011-02-181,7021,7251,6251,628207,0001,628
2011-02-171,5921,6571,5911,650226,8001,650
2011-02-161,5101,5751,4931,569133,9001,569
2011-02-151,5051,5391,4701,515195,4001,515
2011-02-141,5301,5591,5111,553113,3001,553
2011-02-101,5711,5891,5001,555139,8001,555
2011-02-091,6201,6601,5651,590151,2001,590
2011-02-081,5631,7061,5531,640438,6001,640
2011-02-071,5601,5701,5111,540126,8001,540
2011-02-041,5571,5931,5061,540297,8001,540
2011-02-031,5811,6201,5511,556379,1001,556
2011-02-021,6411,7991,5771,710711,0001,710
2011-02-012,0002,0191,6401,699734,6001,699
2011-01-311,8902,0401,8611,978492,1001,978
2011-01-282,0772,1901,9082,0001,138,8002,000
2011-01-271,6852,0141,6682,0091,085,4002,009
2011-01-261,6601,7301,6561,682283,2001,682
2011-01-251,8001,8501,6501,7451,054,2001,745
2011-01-241,3801,5601,3351,560837,8001,560
2011-01-211,3801,3801,1901,2601,104,1001,260
2011-01-201,1051,1291,0741,08057,9001,080
2011-01-191,1301,1701,0871,110105,2001,110
2011-01-181,2451,2471,1451,157239,4001,157
2011-01-171,0461,2001,0351,170280,0001,170
2011-01-141,0521,0681,0111,034122,2001,034
2011-01-131,0061,0981,0051,074188,1001,074
2011-01-121,0991,0999951,030305,2001,030
2011-01-111,1191,1901,1101,120217,6001,120
2011-01-071,2051,3001,0731,184407,8001,184
2011-01-061,0801,2851,0501,184453,2001,184
2011-01-059431,0509321,050167,9001,050
2011-01-04955965933950175,400950

分割・併合履歴 ： なし