7776 (株)セルシードの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	663	670	660	661	21,600	661
2012-12-27	661	675	660	663	30,500	663
2012-12-26	658	666	658	661	10,400	661
2012-12-25	661	672	654	657	48,800	657
2012-12-21	670	670	655	664	24,800	664
2012-12-20	660	696	659	671	56,800	671
2012-12-19	661	665	652	659	48,800	659
2012-12-18	666	669	649	656	40,000	656
2012-12-17	664	665	654	664	27,500	664
2012-12-14	651	664	640	664	56,400	664
2012-12-13	673	674	655	660	63,000	660
2012-12-12	705	706	668	675	115,500	675
2012-12-11	743	748	725	734	14,100	734
2012-12-10	750	751	737	742	7,300	742
2012-12-07	734	746	730	745	16,700	745
2012-12-06	731	742	730	741	9,300	741
2012-12-05	732	745	732	742	19,700	742
2012-12-04	753	755	745	754	8,600	754
2012-12-03	753	754	745	746	10,700	746
2012-11-30	755	758	751	753	7,600	753
2012-11-29	761	766	759	759	10,400	759
2012-11-28	766	776	761	770	11,600	770
2012-11-27	760	781	755	781	12,200	781
2012-11-26	785	785	760	760	21,300	760
2012-11-22	786	786	765	781	23,900	781
2012-11-21	790	793	779	791	13,400	791
2012-11-20	790	799	784	786	31,300	786
2012-11-19	769	782	762	778	19,400	778
2012-11-16	755	763	748	754	15,200	754
2012-11-15	735	746	731	745	14,500	745
2012-11-14	771	795	721	750	94,500	750
2012-11-13	813	815	783	795	25,300	795
2012-11-12	782	811	775	799	35,400	799
2012-11-09	788	792	770	779	17,300	779
2012-11-08	784	787	774	779	16,600	779
2012-11-07	785	796	783	787	15,800	787
2012-11-06	782	804	780	800	29,500	800
2012-11-05	788	796	782	782	15,700	782
2012-11-02	811	812	787	788	31,300	788
2012-11-01	804	812	785	812	13,900	812
2012-10-31	800	812	788	805	15,500	805
2012-10-30	820	820	788	795	16,700	795
2012-10-29	835	838	815	825	20,400	825
2012-10-26	811	837	811	821	36,400	821
2012-10-25	810	828	800	814	41,900	814
2012-10-24	782	813	777	808	22,600	808
2012-10-23	783	800	780	793	20,100	793
2012-10-22	773	790	772	782	16,200	782
2012-10-19	787	787	773	780	20,300	780
2012-10-18	780	793	775	787	27,800	787
2012-10-17	821	850	777	779	92,600	779
2012-10-16	842	903	816	826	336,100	826
2012-10-15	778	838	762	838	150,300	838
2012-10-12	820	825	759	763	67,400	763
2012-10-11	770	836	756	818	109,600	818
2012-10-10	797	848	785	785	153,000	785
2012-10-09	905	905	784	788	331,200	788
2012-10-05	749	761	736	755	18,000	755
2012-10-04	724	737	722	737	5,200	737
2012-10-03	729	732	723	726	9,100	726
2012-10-02	739	749	730	733	11,000	733
2012-10-01	739	755	735	740	17,900	740
2012-09-28	760	769	728	735	35,500	735
2012-09-27	796	796	769	777	14,400	777
2012-09-26	776	799	773	799	19,000	799
2012-09-25	770	815	770	773	29,500	773
2012-09-24	798	845	781	815	118,900	815
2012-09-21	749	769	730	762	38,300	762
2012-09-20	740	742	730	738	8,300	738
2012-09-19	713	750	713	735	14,000	735
2012-09-18	729	730	711	713	5,700	713
2012-09-14	730	734	721	732	10,600	732
2012-09-13	730	736	715	728	12,900	728
2012-09-12	755	771	720	737	53,200	737
2012-09-11	724	728	710	728	9,200	728
2012-09-10	715	725	709	724	5,800	724
2012-09-07	704	720	703	715	12,500	715
2012-09-06	701	718	700	705	9,800	705
2012-09-05	708	708	701	701	7,000	701
2012-09-04	711	722	702	712	6,900	712
2012-09-03	727	727	709	711	5,000	711
2012-08-31	714	728	710	726	5,100	726
2012-08-30	735	736	720	721	4,400	721
2012-08-29	720	740	718	735	16,700	735
2012-08-28	750	750	730	730	9,200	730
2012-08-27	737	745	737	738	6,900	738
2012-08-24	728	749	727	747	5,800	747
2012-08-23	750	750	737	743	6,200	743
2012-08-22	747	755	735	736	19,500	736
2012-08-21	747	747	722	730	6,800	730
2012-08-20	764	765	741	755	13,500	755
2012-08-17	707	777	707	764	54,300	764
2012-08-16	702	720	702	716	6,800	716
2012-08-15	705	707	700	707	4,100	707
2012-08-14	705	710	695	702	7,400	702
2012-08-13	700	715	695	707	8,100	707
2012-08-10	695	704	690	700	6,500	700
2012-08-09	700	703	690	703	4,300	703
2012-08-08	693	720	693	700	5,800	700
2012-08-07	690	700	685	700	4,400	700
2012-08-06	700	701	690	697	5,900	697
2012-08-03	715	715	697	697	10,800	697
2012-08-02	735	735	715	716	5,400	716
2012-08-01	735	739	715	730	3,800	730
2012-07-31	720	735	720	735	9,000	735
2012-07-30	730	733	716	721	15,300	721
2012-07-27	715	725	712	717	12,500	717
2012-07-26	697	719	683	717	8,800	717
2012-07-25	703	710	680	681	16,200	681
2012-07-24	725	728	690	700	22,300	700
2012-07-23	760	760	727	730	23,300	730
2012-07-20	775	780	754	760	11,200	760
2012-07-19	740	750	740	750	8,100	750
2012-07-18	760	765	729	733	23,100	733
2012-07-17	765	775	751	773	13,400	773
2012-07-13	765	778	765	770	10,100	770
2012-07-12	789	790	770	784	15,400	784
2012-07-11	796	796	781	784	8,100	784
2012-07-10	806	806	791	791	12,600	791
2012-07-09	810	812	800	809	14,100	809
2012-07-06	798	810	793	804	13,700	804
2012-07-05	810	815	798	799	18,100	799
2012-07-04	836	836	806	820	26,400	820
2012-07-03	809	825	803	815	36,300	815
2012-07-02	820	840	788	809	39,500	809
2012-06-29	773	815	772	814	42,300	814
2012-06-28	798	798	774	776	16,100	776
2012-06-27	770	800	770	791	16,400	791
2012-06-26	793	810	784	792	29,100	792
2012-06-25	831	851	805	828	71,100	828
2012-06-22	750	787	733	778	47,500	778
2012-06-21	760	763	748	753	26,000	753
2012-06-20	751	779	751	752	26,500	752
2012-06-19	790	790	757	758	43,100	758
2012-06-18	820	824	786	798	65,500	798
2012-06-15	801	841	745	799	121,500	799
2012-06-14	860	980	803	824	532,200	824
2012-06-13	860	860	845	860	103,400	860
2012-06-12	652	711	652	710	60,500	710
2012-06-11	656	685	651	681	30,800	681
2012-06-08	681	720	660	664	231,800	664
2012-06-07	718	718	718	718	128,700	718
2012-06-06	618	618	618	618	9,300	618
2012-06-05	500	523	498	518	57,200	518
2012-06-04	540	555	509	509	64,400	509
2012-06-01	590	612	575	575	32,800	575
2012-05-31	614	615	585	597	59,500	597
2012-05-30	644	648	617	634	22,900	634
2012-05-29	631	650	620	649	43,300	649
2012-05-28	665	670	653	655	11,500	655
2012-05-25	670	676	653	665	31,200	665
2012-05-24	697	698	668	674	39,800	674
2012-05-23	707	722	693	696	23,700	696
2012-05-22	705	739	700	737	29,900	737
2012-05-21	680	706	671	705	110,200	705
2012-05-18	781	790	775	780	14,300	780
2012-05-17	778	800	777	800	17,400	800
2012-05-16	810	820	795	800	14,400	800
2012-05-15	822	822	731	799	75,700	799
2012-05-14	877	879	851	859	24,100	859
2012-05-11	900	900	888	900	17,400	900
2012-05-10	903	906	883	900	18,800	900
2012-05-09	915	917	902	903	17,500	903
2012-05-08	904	949	904	921	16,200	921
2012-05-07	913	917	904	904	17,700	904
2012-05-02	904	928	903	928	27,200	928
2012-05-01	929	929	900	916	33,900	916
2012-04-27	944	944	927	929	16,800	929
2012-04-26	958	958	923	935	40,300	935
2012-04-25	929	950	928	943	22,100	943
2012-04-24	930	943	928	934	16,500	934
2012-04-23	959	959	936	939	19,700	939
2012-04-20	950	959	945	950	11,300	950
2012-04-19	951	970	951	952	16,600	952
2012-04-18	950	966	938	952	39,000	952
2012-04-17	948	948	929	943	24,400	943
2012-04-16	960	960	938	948	28,100	948
2012-04-13	980	989	950	961	52,900	961
2012-04-12	1,000	1,010	965	979	57,500	979
2012-04-11	1,011	1,028	1,000	1,020	26,900	1,020
2012-04-10	1,074	1,074	1,022	1,035	52,600	1,035
2012-04-09	1,016	1,080	1,009	1,079	109,000	1,079
2012-04-06	1,000	1,019	994	1,018	33,000	1,018
2012-04-05	1,000	1,000	985	994	22,700	994
2012-04-04	1,000	1,009	994	1,000	35,600	1,000
2012-04-03	1,021	1,024	994	1,000	40,800	1,000
2012-04-02	972	1,011	972	1,008	30,300	1,008
2012-03-30	977	979	954	972	34,700	972
2012-03-29	999	1,025	991	991	63,700	991
2012-03-28	985	994	960	989	64,500	989
2012-03-27	955	979	950	958	38,800	958
2012-03-26	968	968	929	937	24,500	937
2012-03-23	987	994	950	955	78,000	955
2012-03-22	910	918	908	918	21,400	918
2012-03-21	915	917	904	912	41,900	912
2012-03-19	913	933	912	919	27,300	919
2012-03-16	911	928	910	928	34,500	928
2012-03-15	931	933	914	926	37,000	926
2012-03-14	960	970	935	943	52,700	943
2012-03-13	981	982	964	965	33,600	965
2012-03-12	987	988	978	981	26,300	981
2012-03-09	992	995	985	986	14,900	986
2012-03-08	989	990	977	987	17,700	987
2012-03-07	989	993	972	988	25,900	988
2012-03-06	983	1,003	981	999	26,700	999
2012-03-05	990	1,007	981	989	30,000	989
2012-03-02	990	1,010	976	986	107,900	986
2012-03-01	1,045	1,052	1,015	1,034	93,100	1,034
2012-02-29	1,115	1,115	1,055	1,060	452,300	1,060
2012-02-28	975	975	950	965	31,900	965
2012-02-27	990	991	977	979	29,200	979
2012-02-24	990	992	970	989	36,700	989
2012-02-23	973	994	970	986	39,300	986
2012-02-22	981	1,000	971	976	58,100	976
2012-02-21	968	1,023	945	994	218,700	994
2012-02-20	921	957	909	911	95,700	911
2012-02-17	890	905	890	895	54,000	895
2012-02-16	908	910	897	909	44,300	909
2012-02-15	927	927	881	913	239,700	913
2012-02-14	1,006	1,022	971	972	74,700	972
2012-02-13	1,004	1,020	1,000	1,006	34,100	1,006
2012-02-10	1,025	1,038	985	1,006	90,400	1,006
2012-02-09	1,100	1,100	1,015	1,039	170,700	1,039
2012-02-08	1,048	1,110	1,011	1,100	409,800	1,100
2012-02-07	961	980	956	960	9,800	960
2012-02-06	995	999	955	960	31,900	960
2012-02-03	963	994	942	984	54,700	984
2012-02-02	905	959	898	959	34,300	959
2012-02-01	904	911	900	904	17,600	904
2012-01-31	866	930	866	905	35,600	905
2012-01-30	860	872	854	872	14,400	872
2012-01-27	860	863	852	855	10,400	855
2012-01-26	865	870	855	860	11,700	860
2012-01-25	860	865	855	862	9,000	862
2012-01-24	855	880	855	856	9,900	856
2012-01-23	862	878	860	868	17,200	868
2012-01-20	851	851	835	846	17,300	846
2012-01-19	867	875	851	858	20,300	858
2012-01-18	866	873	861	867	27,500	867
2012-01-17	899	905	875	888	21,900	888
2012-01-16	930	930	898	903	18,000	903
2012-01-13	913	958	904	925	45,400	925
2012-01-12	902	920	889	903	20,000	903
2012-01-11	885	927	874	919	31,200	919
2012-01-10	942	945	883	895	68,900	895
2012-01-06	997	997	900	912	215,800	912
2012-01-05	994	1,009	955	1,009	442,000	1,009
2012-01-04	735	860	735	859	35,500	859

分割・併合履歴：なし

7776 (株)セルシード の時系列データ [2012年度]

7776 (株)セルシードの時系列データ [2012年度]