7776 (株)セルシードの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,785	1,855	1,770	1,840	114,800	1,840
2013-12-27	1,790	1,817	1,780	1,797	109,200	1,797
2013-12-26	1,787	1,830	1,787	1,830	71,600	1,830
2013-12-25	1,712	1,813	1,712	1,760	176,000	1,760
2013-12-24	1,800	1,800	1,730	1,731	133,900	1,731
2013-12-20	1,830	1,835	1,795	1,815	98,900	1,815
2013-12-19	1,861	1,870	1,832	1,832	85,600	1,832
2013-12-18	1,860	1,885	1,851	1,852	57,300	1,852
2013-12-17	1,860	1,919	1,860	1,885	268,500	1,885
2013-12-16	1,949	1,959	1,835	1,856	150,000	1,856
2013-12-13	1,975	1,978	1,920	1,937	80,800	1,937
2013-12-12	1,927	2,100	1,900	1,976	400,600	1,976
2013-12-11	1,952	1,989	1,923	1,939	87,800	1,939
2013-12-10	1,995	2,037	1,978	1,986	170,300	1,986
2013-12-09	1,955	1,981	1,939	1,941	61,900	1,941
2013-12-06	2,030	2,030	1,950	1,988	85,800	1,988
2013-12-05	1,947	2,030	1,947	2,019	118,500	2,019
2013-12-04	1,973	1,975	1,943	1,944	73,600	1,944
2013-12-03	2,015	2,025	1,990	1,993	55,700	1,993
2013-12-02	1,944	2,029	1,944	2,002	78,100	2,002
2013-11-29	1,932	2,000	1,932	1,946	55,500	1,946
2013-11-28	1,951	1,990	1,925	1,950	55,000	1,950
2013-11-27	2,000	2,000	1,940	1,942	62,300	1,942
2013-11-26	1,980	2,007	1,974	1,997	54,700	1,997
2013-11-25	2,000	2,010	1,985	1,988	55,100	1,988
2013-11-22	2,054	2,073	2,000	2,011	80,800	2,011
2013-11-21	2,125	2,128	2,037	2,045	93,500	2,045
2013-11-20	2,050	2,146	2,040	2,146	105,000	2,146
2013-11-19	2,075	2,091	2,000	2,037	68,400	2,037
2013-11-18	2,090	2,120	2,066	2,068	77,900	2,068
2013-11-15	2,091	2,118	2,070	2,089	67,200	2,089
2013-11-14	2,150	2,170	2,060	2,089	153,900	2,089
2013-11-13	1,979	2,059	1,976	2,010	108,300	2,010
2013-11-12	1,858	1,978	1,858	1,937	108,500	1,937
2013-11-11	1,965	2,005	1,870	1,938	93,100	1,938
2013-11-08	1,961	1,987	1,960	1,969	79,100	1,969
2013-11-07	2,042	2,120	2,015	2,019	66,100	2,019
2013-11-06	2,123	2,175	2,091	2,092	82,100	2,092
2013-11-05	2,050	2,190	1,978	2,190	136,200	2,190
2013-11-01	2,056	2,130	1,973	2,053	125,000	2,053
2013-10-31	2,150	2,204	2,061	2,089	94,800	2,089
2013-10-30	2,285	2,291	2,156	2,163	90,000	2,163
2013-10-29	2,253	2,297	2,230	2,273	68,300	2,273
2013-10-28	2,310	2,315	2,252	2,261	49,800	2,261
2013-10-25	2,287	2,313	2,271	2,301	64,400	2,301
2013-10-24	2,261	2,358	2,251	2,323	80,000	2,323
2013-10-23	2,348	2,365	2,263	2,282	117,200	2,282
2013-10-22	2,383	2,398	2,330	2,370	100,100	2,370
2013-10-21	2,325	2,453	2,312	2,420	203,000	2,420
2013-10-18	2,277	2,310	2,251	2,310	88,200	2,310
2013-10-17	2,325	2,350	2,276	2,281	83,100	2,281
2013-10-16	2,300	2,325	2,252	2,289	136,600	2,289
2013-10-15	2,350	2,388	2,275	2,315	274,900	2,315
2013-10-11	2,599	2,600	2,292	2,334	985,900	2,334
2013-10-10	2,260	2,287	2,200	2,241	56,700	2,241
2013-10-09	2,150	2,270	2,101	2,246	95,700	2,246
2013-10-08	2,100	2,220	2,050	2,180	152,000	2,180
2013-10-07	2,440	2,478	2,265	2,289	315,900	2,289
2013-10-04	2,200	2,400	2,157	2,400	399,000	2,400
2013-10-03	2,178	2,344	2,178	2,248	328,700	2,248
2013-10-02	2,270	2,321	2,090	2,159	245,900	2,159
2013-10-01	2,400	2,440	2,220	2,265	345,900	2,265
2013-09-30	2,218	2,399	2,154	2,318	437,300	2,318
2013-09-27	2,097	2,256	2,067	2,256	325,400	2,256
2013-09-26	1,990	2,085	1,975	2,074	122,800	2,074
2013-09-25	2,040	2,040	1,960	1,961	106,600	1,961
2013-09-24	2,020	2,060	1,960	2,060	148,700	2,060
2013-09-20	2,070	2,082	2,022	2,044	113,300	2,044
2013-09-19	2,155	2,165	2,036	2,081	271,000	2,081
2013-09-18	1,978	2,050	1,933	1,965	211,200	1,965
2013-09-17	1,969	1,983	1,880	1,898	70,800	1,898
2013-09-13	1,950	2,000	1,906	1,937	97,900	1,937
2013-09-12	1,870	1,955	1,810	1,937	140,000	1,937
2013-09-11	1,711	1,890	1,702	1,877	234,100	1,877
2013-09-10	1,781	1,844	1,720	1,730	79,500	1,730
2013-09-09	1,799	1,813	1,761	1,800	31,500	1,800
2013-09-06	1,855	1,871	1,761	1,803	70,300	1,803
2013-09-05	1,950	1,950	1,855	1,857	104,500	1,857
2013-09-04	1,772	1,934	1,763	1,909	163,200	1,909
2013-09-03	1,715	1,831	1,715	1,808	116,300	1,808
2013-09-02	1,680	1,728	1,650	1,701	47,800	1,701
2013-08-30	1,655	1,768	1,655	1,717	121,700	1,717
2013-08-29	1,677	1,731	1,650	1,659	68,300	1,659
2013-08-28	1,731	1,750	1,650	1,664	141,600	1,664
2013-08-27	1,818	1,897	1,760	1,797	132,100	1,797
2013-08-26	1,894	1,934	1,834	1,858	103,300	1,858
2013-08-23	1,965	1,990	1,853	1,900	125,700	1,900
2013-08-22	1,998	1,998	1,912	1,921	80,900	1,921
2013-08-21	2,009	2,029	2,002	2,014	93,900	2,014
2013-08-20	2,082	2,094	2,004	2,043	156,800	2,043
2013-08-19	2,092	2,146	2,070	2,103	104,200	2,103
2013-08-16	2,106	2,165	2,055	2,111	131,100	2,111
2013-08-15	2,147	2,179	2,104	2,127	116,100	2,127
2013-08-14	2,230	2,307	2,101	2,147	216,800	2,147
2013-08-13	2,061	2,332	2,020	2,304	194,400	2,304
2013-08-12	2,050	2,245	2,020	2,081	87,400	2,081
2013-08-09	2,250	2,250	2,102	2,151	42,300	2,151
2013-08-08	2,216	2,288	2,200	2,200	51,100	2,200
2013-08-07	2,281	2,337	2,267	2,290	55,200	2,290
2013-08-06	2,465	2,469	2,340	2,390	80,900	2,390
2013-08-05	2,222	2,389	2,222	2,365	56,900	2,365
2013-08-02	2,291	2,380	2,270	2,277	57,400	2,277
2013-08-01	2,280	2,320	2,000	2,240	99,400	2,240
2013-07-31	2,445	2,448	2,279	2,279	76,500	2,279
2013-07-30	2,302	2,465	2,300	2,451	85,500	2,451
2013-07-29	2,515	2,531	2,340	2,352	158,600	2,352
2013-07-26	2,699	2,699	2,590	2,602	104,300	2,602
2013-07-25	2,620	2,798	2,604	2,680	382,300	2,680
2013-07-24	2,571	2,695	2,540	2,608	154,100	2,608
2013-07-23	2,585	2,645	2,580	2,600	91,800	2,600
2013-07-22	2,671	2,671	2,550	2,606	123,800	2,606
2013-07-19	2,550	2,621	2,512	2,621	226,800	2,621
2013-07-18	2,492	2,530	2,430	2,481	93,200	2,481
2013-07-17	2,628	2,649	2,525	2,542	115,100	2,542
2013-07-16	2,580	2,648	2,551	2,586	145,500	2,586
2013-07-12	2,600	2,610	2,481	2,548	128,400	2,548
2013-07-11	2,516	2,676	2,484	2,538	217,700	2,538
2013-07-10	2,610	2,749	2,420	2,516	319,600	2,516
2013-07-09	2,570	2,628	2,400	2,512	214,000	2,512
2013-07-08	2,799	2,800	2,566	2,587	306,500	2,587
2013-07-05	2,800	2,855	2,681	2,780	471,000	2,780
2013-07-04	2,651	2,977	2,560	2,835	1,055,300	2,835
2013-07-03	2,375	2,830	2,300	2,792	1,431,100	2,792
2013-07-02	2,350	2,407	2,251	2,340	344,000	2,340
2013-07-01	2,070	2,289	2,070	2,241	329,600	2,241
2013-06-28	2,005	2,320	1,961	2,160	898,100	2,160
2013-06-27	1,965	1,965	1,729	1,965	648,100	1,965
2013-06-26	1,960	1,960	1,560	1,565	287,200	1,565
2013-06-25	1,990	2,030	1,902	1,960	150,500	1,960
2013-06-24	2,140	2,190	2,045	2,090	102,700	2,090
2013-06-21	2,030	2,190	1,980	2,190	144,300	2,190
2013-06-20	2,180	2,259	2,180	2,191	115,300	2,191
2013-06-19	2,399	2,399	2,189	2,219	128,400	2,219
2013-06-18	2,200	2,399	2,181	2,320	151,800	2,320
2013-06-17	2,210	2,279	2,200	2,249	105,200	2,249
2013-06-14	2,470	2,509	2,302	2,310	169,800	2,310
2013-06-13	2,471	2,560	2,350	2,393	230,200	2,393
2013-06-12	2,270	2,545	2,253	2,510	323,100	2,510
2013-06-11	2,500	2,740	2,390	2,520	651,100	2,520
2013-06-10	2,200	2,370	2,002	2,370	468,300	2,370
2013-06-07	2,020	2,160	1,970	1,970	586,700	1,970
2013-06-06	3,000	3,035	2,470	2,470	649,400	2,470
2013-06-05	3,580	3,580	3,035	3,170	764,000	3,170
2013-06-04	3,480	3,480	3,200	3,480	1,347,300	3,480
2013-06-03	2,930	3,170	2,930	2,978	289,500	2,978
2013-05-31	3,170	3,240	2,940	3,045	286,600	3,045
2013-05-30	3,050	3,340	2,980	3,070	529,600	3,070
2013-05-29	3,160	3,355	3,010	3,150	918,900	3,150
2013-05-28	2,950	2,976	2,751	2,853	245,800	2,853
2013-05-27	3,005	3,040	2,715	2,808	233,200	2,808
2013-05-24	2,720	2,889	2,515	2,859	297,200	2,859
2013-05-23	2,840	3,140	2,595	2,601	380,800	2,601
2013-05-22	3,000	3,090	2,800	2,920	228,300	2,920
2013-05-21	3,350	3,425	2,960	3,110	316,400	3,110
2013-05-20	3,050	3,480	3,035	3,340	509,000	3,340
2013-05-17	3,000	3,185	2,760	3,140	384,000	3,140
2013-05-16	2,990	3,465	2,500	2,910	656,300	2,910
2013-05-15	3,900	3,900	2,940	3,200	713,000	3,200
2013-05-14	3,350	3,675	3,330	3,640	599,600	3,640
2013-05-13	3,435	3,475	3,185	3,250	461,700	3,250
2013-05-10	3,410	3,685	3,015	3,635	723,600	3,635
2013-05-09	3,850	4,220	3,460	3,460	1,005,600	3,460
2013-05-08	3,900	4,475	3,715	4,160	1,687,400	4,160
2013-05-07	3,510	3,945	3,500	3,945	1,400,500	3,945
2013-05-02	3,120	3,250	2,906	3,245	768,200	3,245
2013-05-01	3,150	3,365	2,780	2,890	1,652,900	2,890
2013-04-30	2,520	2,869	2,500	2,869	1,413,500	2,869
2013-04-26	2,410	2,511	2,304	2,369	369,700	2,369
2013-04-25	2,636	2,730	2,300	2,496	979,300	2,496
2013-04-24	2,390	2,670	2,250	2,630	2,026,600	2,630
2013-04-23	2,068	2,530	2,046	2,338	1,830,600	2,338
2013-04-22	1,990	2,054	1,871	2,054	1,902,100	2,054
2013-04-19	1,615	1,655	1,560	1,654	482,900	1,654
2013-04-18	1,566	1,590	1,523	1,524	115,400	1,524
2013-04-17	1,505	1,594	1,495	1,557	176,800	1,557
2013-04-16	1,480	1,535	1,472	1,505	119,200	1,505
2013-04-15	1,520	1,530	1,480	1,490	87,900	1,490
2013-04-12	1,529	1,534	1,470	1,482	100,900	1,482
2013-04-11	1,640	1,644	1,478	1,495	291,900	1,495
2013-04-10	1,534	1,650	1,510	1,614	547,100	1,614
2013-04-09	1,380	1,546	1,370	1,495	338,000	1,495
2013-04-08	1,398	1,400	1,361	1,370	101,400	1,370
2013-04-05	1,449	1,449	1,345	1,400	144,200	1,400
2013-04-04	1,455	1,531	1,383	1,406	182,500	1,406
2013-04-03	1,388	1,514	1,380	1,487	231,200	1,487
2013-04-02	1,370	1,449	1,250	1,418	339,200	1,418
2013-04-01	1,530	1,596	1,321	1,370	403,900	1,370
2013-03-29	1,612	1,647	1,595	1,605	159,200	1,605
2013-03-28	1,660	1,699	1,599	1,628	198,600	1,628
2013-03-27	1,690	1,727	1,641	1,655	212,100	1,655
2013-03-26	1,630	1,720	1,595	1,680	476,800	1,680
2013-03-25	1,699	1,699	1,580	1,635	260,800	1,635
2013-03-22	1,662	1,780	1,604	1,643	412,300	1,643
2013-03-21	1,640	1,719	1,632	1,700	370,700	1,700
2013-03-19	1,695	1,706	1,600	1,615	353,200	1,615
2013-03-18	1,612	1,735	1,610	1,681	397,500	1,681
2013-03-15	1,600	1,717	1,580	1,651	1,057,900	1,651
2013-03-14	1,790	1,944	1,765	1,899	1,391,700	1,899
2013-03-13	1,580	1,785	1,550	1,764	1,107,300	1,764
2013-03-12	1,540	1,724	1,500	1,615	544,900	1,615
2013-03-11	1,850	1,870	1,480	1,620	980,300	1,620
2013-03-08	1,632	2,013	1,561	1,650	2,564,300	1,650
2013-03-07	1,328	1,658	1,314	1,658	1,921,700	1,658
2013-03-06	1,200	1,434	1,170	1,358	1,134,100	1,358
2013-03-05	1,240	1,265	1,180	1,212	304,600	1,212
2013-03-04	1,350	1,360	1,240	1,270	678,900	1,270
2013-03-01	1,150	1,337	1,150	1,290	1,938,900	1,290
2013-02-28	1,099	1,099	1,031	1,050	320,900	1,050
2013-02-27	1,002	1,086	1,002	1,071	575,800	1,071
2013-02-26	976	1,025	938	978	353,800	978
2013-02-25	981	1,044	975	1,038	555,100	1,038
2013-02-22	918	978	908	961	340,800	961
2013-02-21	853	945	853	918	166,100	918
2013-02-20	840	875	840	870	114,500	870
2013-02-19	880	880	831	855	200,000	855
2013-02-18	882	925	880	893	144,800	893
2013-02-15	930	1,030	863	925	578,000	925
2013-02-14	958	958	880	958	563,200	958
2013-02-13	802	818	778	808	173,700	808
2013-02-12	850	870	784	815	226,200	815
2013-02-08	892	892	844	862	151,800	862
2013-02-07	890	899	870	892	132,600	892
2013-02-06	902	920	888	915	129,600	915
2013-02-05	905	928	892	899	164,400	899
2013-02-04	959	959	891	902	193,500	902
2013-02-01	960	980	933	954	272,000	954
2013-01-31	945	967	891	960	414,000	960
2013-01-30	981	1,054	885	989	682,900	989
2013-01-29	1,166	1,349	961	981	1,521,700	981
2013-01-28	1,000	1,111	970	1,111	933,500	1,111
2013-01-25	994	1,000	915	961	507,900	961
2013-01-24	930	990	928	980	648,700	980
2013-01-23	865	973	858	888	1,533,900	888
2013-01-22	849	856	799	823	194,500	823
2013-01-21	862	877	823	856	144,300	856
2013-01-18	857	873	821	859	163,300	859
2013-01-17	929	929	840	864	223,200	864
2013-01-16	1,000	1,012	850	895	542,300	895
2013-01-15	831	964	831	964	656,700	964
2013-01-11	780	850	754	814	483,600	814
2013-01-10	707	752	699	750	263,100	750
2013-01-09	715	716	690	705	124,500	705
2013-01-08	685	710	680	710	224,200	710
2013-01-07	670	677	664	668	39,400	668
2013-01-04	664	670	658	666	27,100	666

分割・併合履歴：なし

7776 (株)セルシード の時系列データ [2013年度]

7776 (株)セルシードの時系列データ [2013年度]