7776 (株)セルシード の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 676 | 676 | 663 | 672 | 18,500 | 672 |
| 2015-12-29 | 675 | 675 | 662 | 667 | 12,200 | 667 |
| 2015-12-28 | 635 | 671 | 630 | 669 | 50,300 | 669 |
| 2015-12-25 | 649 | 653 | 617 | 621 | 122,100 | 621 |
| 2015-12-24 | 661 | 673 | 645 | 657 | 86,000 | 657 |
| 2015-12-22 | 675 | 679 | 659 | 670 | 72,800 | 670 |
| 2015-12-21 | 690 | 695 | 674 | 683 | 80,400 | 683 |
| 2015-12-18 | 710 | 720 | 701 | 706 | 65,800 | 706 |
| 2015-12-17 | 740 | 740 | 716 | 719 | 46,400 | 719 |
| 2015-12-16 | 715 | 753 | 705 | 740 | 100,700 | 740 |
| 2015-12-15 | 731 | 741 | 704 | 704 | 75,500 | 704 |
| 2015-12-14 | 735 | 743 | 731 | 733 | 64,800 | 733 |
| 2015-12-11 | 746 | 768 | 744 | 755 | 63,000 | 755 |
| 2015-12-10 | 740 | 766 | 735 | 745 | 102,100 | 745 |
| 2015-12-09 | 754 | 763 | 746 | 750 | 118,100 | 750 |
| 2015-12-08 | 800 | 800 | 750 | 775 | 109,800 | 775 |
| 2015-12-07 | 833 | 835 | 790 | 798 | 148,600 | 798 |
| 2015-12-04 | 813 | 874 | 770 | 790 | 1,006,500 | 790 |
| 2015-12-03 | 738 | 743 | 720 | 740 | 59,700 | 740 |
| 2015-12-02 | 720 | 765 | 715 | 750 | 171,100 | 750 |
| 2015-12-01 | 667 | 720 | 667 | 720 | 110,200 | 720 |
| 2015-11-30 | 660 | 679 | 657 | 674 | 48,300 | 674 |
| 2015-11-27 | 680 | 682 | 662 | 665 | 25,000 | 665 |
| 2015-11-26 | 683 | 685 | 670 | 676 | 31,100 | 676 |
| 2015-11-25 | 670 | 683 | 666 | 675 | 64,300 | 675 |
| 2015-11-24 | 636 | 668 | 636 | 665 | 41,500 | 665 |
| 2015-11-20 | 640 | 660 | 620 | 635 | 150,100 | 635 |
| 2015-11-19 | 649 | 700 | 636 | 670 | 955,000 | 670 |
| 2015-11-18 | 594 | 620 | 590 | 600 | 72,600 | 600 |
| 2015-11-17 | 575 | 583 | 575 | 578 | 30,100 | 578 |
| 2015-11-16 | 590 | 593 | 580 | 581 | 23,900 | 581 |
| 2015-11-13 | 602 | 608 | 600 | 600 | 17,000 | 600 |
| 2015-11-12 | 610 | 610 | 599 | 606 | 17,100 | 606 |
| 2015-11-11 | 592 | 609 | 592 | 606 | 43,600 | 606 |
| 2015-11-10 | 592 | 602 | 590 | 598 | 53,100 | 598 |
| 2015-11-09 | 623 | 624 | 594 | 595 | 87,000 | 595 |
| 2015-11-06 | 583 | 591 | 583 | 588 | 13,100 | 588 |
| 2015-11-05 | 590 | 592 | 582 | 585 | 17,000 | 585 |
| 2015-11-04 | 591 | 593 | 590 | 590 | 8,200 | 590 |
| 2015-11-02 | 598 | 601 | 589 | 591 | 16,600 | 591 |
| 2015-10-30 | 599 | 600 | 590 | 594 | 14,700 | 594 |
| 2015-10-29 | 598 | 602 | 596 | 598 | 7,600 | 598 |
| 2015-10-28 | 600 | 602 | 596 | 597 | 5,900 | 597 |
| 2015-10-27 | 590 | 603 | 590 | 599 | 32,400 | 599 |
| 2015-10-26 | 600 | 609 | 598 | 607 | 18,000 | 607 |
| 2015-10-23 | 604 | 606 | 600 | 601 | 6,700 | 601 |
| 2015-10-22 | 604 | 604 | 595 | 604 | 9,500 | 604 |
| 2015-10-21 | 599 | 604 | 598 | 600 | 6,300 | 600 |
| 2015-10-20 | 611 | 611 | 598 | 601 | 5,200 | 601 |
| 2015-10-19 | 605 | 611 | 600 | 606 | 11,200 | 606 |
| 2015-10-16 | 606 | 611 | 593 | 610 | 18,000 | 610 |
| 2015-10-15 | 602 | 603 | 597 | 602 | 7,000 | 602 |
| 2015-10-14 | 606 | 608 | 601 | 605 | 18,600 | 605 |
| 2015-10-13 | 597 | 615 | 597 | 606 | 18,300 | 606 |
| 2015-10-09 | 600 | 605 | 595 | 604 | 9,400 | 604 |
| 2015-10-08 | 601 | 603 | 599 | 600 | 8,200 | 600 |
| 2015-10-07 | 596 | 605 | 593 | 605 | 11,500 | 605 |
| 2015-10-06 | 603 | 609 | 595 | 604 | 33,100 | 604 |
| 2015-10-05 | 575 | 607 | 575 | 600 | 38,300 | 600 |
| 2015-10-02 | 580 | 590 | 571 | 589 | 18,800 | 589 |
| 2015-10-01 | 579 | 582 | 570 | 580 | 15,300 | 580 |
| 2015-09-30 | 580 | 581 | 563 | 579 | 20,300 | 579 |
| 2015-09-29 | 590 | 590 | 557 | 562 | 43,200 | 562 |
| 2015-09-28 | 603 | 607 | 591 | 605 | 16,800 | 605 |
| 2015-09-25 | 615 | 615 | 582 | 594 | 43,000 | 594 |
| 2015-09-24 | 595 | 599 | 576 | 595 | 33,100 | 595 |
| 2015-09-18 | 606 | 608 | 600 | 600 | 30,800 | 600 |
| 2015-09-17 | 595 | 610 | 593 | 602 | 30,300 | 602 |
| 2015-09-16 | 599 | 603 | 593 | 593 | 26,500 | 593 |
| 2015-09-15 | 595 | 604 | 592 | 599 | 26,500 | 599 |
| 2015-09-14 | 618 | 625 | 593 | 594 | 56,800 | 594 |
| 2015-09-11 | 627 | 638 | 611 | 628 | 92,900 | 628 |
| 2015-09-10 | 597 | 606 | 578 | 597 | 53,700 | 597 |
| 2015-09-09 | 610 | 617 | 590 | 610 | 79,900 | 610 |
| 2015-09-08 | 611 | 630 | 580 | 584 | 90,700 | 584 |
| 2015-09-07 | 600 | 645 | 580 | 595 | 116,200 | 595 |
| 2015-09-04 | 747 | 796 | 610 | 625 | 1,488,500 | 625 |
| 2015-09-03 | 717 | 717 | 717 | 717 | 28,800 | 717 |
| 2015-09-02 | 588 | 618 | 588 | 617 | 23,500 | 617 |
| 2015-09-01 | 612 | 618 | 603 | 603 | 16,400 | 603 |
| 2015-08-31 | 610 | 622 | 608 | 609 | 24,200 | 609 |
| 2015-08-28 | 603 | 642 | 603 | 616 | 44,500 | 616 |
| 2015-08-27 | 608 | 648 | 598 | 601 | 76,800 | 601 |
| 2015-08-26 | 560 | 605 | 528 | 590 | 123,300 | 590 |
| 2015-08-25 | 560 | 613 | 515 | 520 | 183,200 | 520 |
| 2015-08-24 | 662 | 663 | 586 | 610 | 97,700 | 610 |
| 2015-08-21 | 690 | 692 | 678 | 681 | 49,800 | 681 |
| 2015-08-20 | 699 | 701 | 694 | 694 | 21,600 | 694 |
| 2015-08-19 | 700 | 702 | 696 | 700 | 13,500 | 700 |
| 2015-08-18 | 696 | 704 | 696 | 702 | 11,400 | 702 |
| 2015-08-17 | 703 | 706 | 695 | 698 | 54,300 | 698 |
| 2015-08-14 | 712 | 712 | 705 | 706 | 16,800 | 706 |
| 2015-08-13 | 705 | 708 | 703 | 705 | 16,500 | 705 |
| 2015-08-12 | 706 | 713 | 705 | 705 | 8,200 | 705 |
| 2015-08-11 | 712 | 712 | 705 | 709 | 9,100 | 709 |
| 2015-08-10 | 713 | 718 | 705 | 705 | 29,400 | 705 |
| 2015-08-07 | 713 | 717 | 711 | 712 | 18,400 | 712 |
| 2015-08-06 | 715 | 718 | 713 | 714 | 9,100 | 714 |
| 2015-08-05 | 723 | 723 | 714 | 714 | 9,800 | 714 |
| 2015-08-04 | 721 | 723 | 714 | 716 | 13,200 | 716 |
| 2015-08-03 | 720 | 728 | 718 | 722 | 20,900 | 722 |
| 2015-07-31 | 716 | 719 | 711 | 718 | 15,900 | 718 |
| 2015-07-30 | 716 | 725 | 710 | 711 | 23,800 | 711 |
| 2015-07-29 | 734 | 734 | 715 | 717 | 21,800 | 717 |
| 2015-07-28 | 725 | 742 | 725 | 739 | 12,400 | 739 |
| 2015-07-27 | 746 | 747 | 727 | 727 | 22,300 | 727 |
| 2015-07-24 | 747 | 755 | 745 | 747 | 25,700 | 747 |
| 2015-07-23 | 758 | 774 | 750 | 757 | 62,400 | 757 |
| 2015-07-22 | 749 | 770 | 746 | 765 | 81,300 | 765 |
| 2015-07-21 | 733 | 750 | 733 | 744 | 33,500 | 744 |
| 2015-07-17 | 722 | 739 | 722 | 729 | 20,400 | 729 |
| 2015-07-16 | 719 | 727 | 717 | 726 | 15,600 | 726 |
| 2015-07-15 | 709 | 723 | 709 | 720 | 21,100 | 720 |
| 2015-07-14 | 708 | 714 | 705 | 713 | 23,000 | 713 |
| 2015-07-13 | 703 | 708 | 702 | 708 | 8,800 | 708 |
| 2015-07-10 | 703 | 710 | 700 | 700 | 27,100 | 700 |
| 2015-07-09 | 701 | 701 | 680 | 696 | 91,100 | 696 |
| 2015-07-08 | 719 | 720 | 701 | 705 | 39,700 | 705 |
| 2015-07-07 | 712 | 719 | 712 | 714 | 9,400 | 714 |
| 2015-07-06 | 715 | 715 | 709 | 711 | 26,000 | 711 |
| 2015-07-03 | 719 | 723 | 717 | 721 | 6,600 | 721 |
| 2015-07-02 | 715 | 720 | 715 | 719 | 11,700 | 719 |
| 2015-07-01 | 707 | 716 | 707 | 713 | 9,800 | 713 |
| 2015-06-30 | 701 | 710 | 701 | 708 | 30,500 | 708 |
| 2015-06-29 | 705 | 715 | 700 | 709 | 63,600 | 709 |
| 2015-06-26 | 725 | 730 | 716 | 723 | 24,600 | 723 |
| 2015-06-25 | 721 | 735 | 721 | 727 | 22,900 | 727 |
| 2015-06-24 | 746 | 746 | 719 | 720 | 43,000 | 720 |
| 2015-06-23 | 781 | 782 | 733 | 733 | 124,000 | 733 |
| 2015-06-22 | 720 | 725 | 717 | 721 | 19,200 | 721 |
| 2015-06-19 | 717 | 719 | 715 | 716 | 22,000 | 716 |
| 2015-06-18 | 718 | 723 | 716 | 716 | 22,700 | 716 |
| 2015-06-17 | 717 | 723 | 716 | 718 | 21,900 | 718 |
| 2015-06-16 | 725 | 725 | 716 | 716 | 22,300 | 716 |
| 2015-06-15 | 715 | 723 | 712 | 717 | 32,800 | 717 |
| 2015-06-12 | 720 | 734 | 715 | 720 | 63,300 | 720 |
| 2015-06-11 | 712 | 716 | 710 | 712 | 25,500 | 712 |
| 2015-06-10 | 715 | 721 | 711 | 713 | 28,400 | 713 |
| 2015-06-09 | 714 | 715 | 713 | 715 | 16,000 | 715 |
| 2015-06-08 | 715 | 717 | 711 | 713 | 21,600 | 713 |
| 2015-06-05 | 710 | 714 | 709 | 712 | 12,500 | 712 |
| 2015-06-04 | 708 | 719 | 708 | 712 | 30,200 | 712 |
| 2015-06-03 | 710 | 713 | 705 | 709 | 58,100 | 709 |
| 2015-06-02 | 714 | 715 | 710 | 711 | 44,800 | 711 |
| 2015-06-01 | 714 | 719 | 712 | 715 | 15,400 | 715 |
| 2015-05-29 | 717 | 718 | 708 | 714 | 35,800 | 714 |
| 2015-05-28 | 721 | 725 | 708 | 712 | 44,000 | 712 |
| 2015-05-27 | 718 | 723 | 711 | 720 | 30,700 | 720 |
| 2015-05-26 | 720 | 724 | 708 | 717 | 69,800 | 717 |
| 2015-05-25 | 723 | 740 | 723 | 728 | 39,800 | 728 |
| 2015-05-22 | 720 | 730 | 717 | 719 | 29,300 | 719 |
| 2015-05-21 | 720 | 745 | 712 | 715 | 87,400 | 715 |
| 2015-05-20 | 721 | 727 | 713 | 713 | 33,100 | 713 |
| 2015-05-19 | 705 | 724 | 702 | 720 | 36,400 | 720 |
| 2015-05-18 | 706 | 712 | 705 | 706 | 12,900 | 706 |
| 2015-05-15 | 723 | 723 | 701 | 710 | 23,000 | 710 |
| 2015-05-14 | 720 | 722 | 712 | 712 | 16,600 | 712 |
| 2015-05-13 | 719 | 731 | 717 | 717 | 24,000 | 717 |
| 2015-05-12 | 724 | 729 | 717 | 719 | 16,000 | 719 |
| 2015-05-11 | 714 | 725 | 713 | 724 | 19,000 | 724 |
| 2015-05-08 | 705 | 729 | 705 | 714 | 22,200 | 714 |
| 2015-05-07 | 707 | 713 | 701 | 705 | 20,000 | 705 |
| 2015-05-01 | 737 | 739 | 700 | 707 | 72,900 | 707 |
| 2015-04-30 | 752 | 754 | 736 | 736 | 30,700 | 736 |
| 2015-04-28 | 766 | 766 | 751 | 751 | 27,400 | 751 |
| 2015-04-27 | 769 | 774 | 761 | 768 | 18,000 | 768 |
| 2015-04-24 | 769 | 780 | 768 | 771 | 27,300 | 771 |
| 2015-04-23 | 780 | 791 | 770 | 779 | 73,400 | 779 |
| 2015-04-22 | 750 | 790 | 750 | 777 | 60,500 | 777 |
| 2015-04-21 | 768 | 769 | 745 | 753 | 43,000 | 753 |
| 2015-04-20 | 799 | 799 | 751 | 760 | 85,000 | 760 |
| 2015-04-17 | 784 | 802 | 779 | 786 | 46,700 | 786 |
| 2015-04-16 | 784 | 799 | 771 | 779 | 56,600 | 779 |
| 2015-04-15 | 795 | 815 | 781 | 784 | 89,100 | 784 |
| 2015-04-14 | 760 | 794 | 756 | 789 | 116,000 | 789 |
| 2015-04-13 | 727 | 765 | 727 | 759 | 101,600 | 759 |
| 2015-04-10 | 730 | 739 | 724 | 726 | 57,700 | 726 |
| 2015-04-09 | 747 | 773 | 722 | 725 | 124,000 | 725 |
| 2015-04-08 | 758 | 758 | 735 | 742 | 73,200 | 742 |
| 2015-04-07 | 731 | 770 | 730 | 754 | 86,700 | 754 |
| 2015-04-06 | 707 | 735 | 707 | 726 | 50,600 | 726 |
| 2015-04-03 | 711 | 728 | 706 | 711 | 55,100 | 711 |
| 2015-04-02 | 698 | 724 | 698 | 708 | 94,300 | 708 |
| 2015-04-01 | 690 | 699 | 680 | 698 | 94,300 | 698 |
| 2015-03-31 | 700 | 703 | 680 | 688 | 135,700 | 688 |
| 2015-03-30 | 715 | 720 | 690 | 702 | 78,200 | 702 |
| 2015-03-27 | 748 | 750 | 714 | 715 | 106,700 | 715 |
| 2015-03-26 | 731 | 731 | 719 | 720 | 40,400 | 720 |
| 2015-03-25 | 742 | 742 | 731 | 734 | 19,800 | 734 |
| 2015-03-24 | 746 | 746 | 732 | 736 | 25,600 | 736 |
| 2015-03-23 | 730 | 745 | 729 | 731 | 38,900 | 731 |
| 2015-03-20 | 732 | 758 | 728 | 741 | 52,500 | 741 |
| 2015-03-19 | 740 | 740 | 728 | 728 | 35,300 | 728 |
| 2015-03-18 | 748 | 751 | 712 | 745 | 77,400 | 745 |
| 2015-03-17 | 760 | 761 | 749 | 749 | 47,900 | 749 |
| 2015-03-16 | 785 | 800 | 752 | 758 | 141,900 | 758 |
| 2015-03-13 | 800 | 807 | 795 | 795 | 36,900 | 795 |
| 2015-03-12 | 810 | 813 | 800 | 800 | 44,000 | 800 |
| 2015-03-11 | 806 | 811 | 805 | 808 | 22,400 | 808 |
| 2015-03-10 | 804 | 812 | 804 | 807 | 22,900 | 807 |
| 2015-03-09 | 815 | 817 | 804 | 807 | 47,500 | 807 |
| 2015-03-06 | 829 | 829 | 816 | 817 | 59,600 | 817 |
| 2015-03-05 | 849 | 855 | 827 | 832 | 46,100 | 832 |
| 2015-03-04 | 842 | 846 | 827 | 843 | 47,400 | 843 |
| 2015-03-03 | 842 | 846 | 835 | 837 | 26,800 | 837 |
| 2015-03-02 | 846 | 854 | 841 | 845 | 13,000 | 845 |
| 2015-02-27 | 853 | 855 | 844 | 846 | 34,400 | 846 |
| 2015-02-26 | 864 | 864 | 850 | 850 | 41,200 | 850 |
| 2015-02-25 | 868 | 868 | 859 | 862 | 26,900 | 862 |
| 2015-02-24 | 864 | 874 | 862 | 862 | 30,500 | 862 |
| 2015-02-23 | 865 | 870 | 862 | 864 | 23,700 | 864 |
| 2015-02-20 | 858 | 867 | 858 | 862 | 19,600 | 862 |
| 2015-02-19 | 868 | 880 | 853 | 858 | 47,000 | 858 |
| 2015-02-18 | 878 | 879 | 861 | 867 | 56,600 | 867 |
| 2015-02-17 | 828 | 900 | 827 | 878 | 278,500 | 878 |
| 2015-02-16 | 932 | 990 | 931 | 963 | 45,200 | 963 |
| 2015-02-13 | 939 | 945 | 930 | 931 | 23,800 | 931 |
| 2015-02-12 | 934 | 937 | 927 | 936 | 22,200 | 936 |
| 2015-02-10 | 928 | 932 | 921 | 926 | 16,100 | 926 |
| 2015-02-09 | 925 | 934 | 925 | 928 | 14,500 | 928 |
| 2015-02-06 | 921 | 950 | 920 | 925 | 18,400 | 925 |
| 2015-02-05 | 921 | 935 | 914 | 920 | 13,000 | 920 |
| 2015-02-04 | 920 | 928 | 918 | 919 | 25,400 | 919 |
| 2015-02-03 | 952 | 955 | 920 | 920 | 48,400 | 920 |
| 2015-02-02 | 965 | 966 | 951 | 952 | 37,300 | 952 |
| 2015-01-30 | 982 | 987 | 966 | 969 | 31,800 | 969 |
| 2015-01-29 | 985 | 986 | 971 | 982 | 29,200 | 982 |
| 2015-01-28 | 994 | 999 | 986 | 988 | 13,700 | 988 |
| 2015-01-27 | 996 | 998 | 986 | 995 | 21,400 | 995 |
| 2015-01-26 | 973 | 1,024 | 973 | 1,004 | 51,900 | 1,004 |
| 2015-01-23 | 970 | 992 | 970 | 982 | 27,900 | 982 |
| 2015-01-22 | 993 | 995 | 972 | 977 | 36,700 | 977 |
| 2015-01-21 | 999 | 1,000 | 992 | 993 | 13,300 | 993 |
| 2015-01-20 | 1,004 | 1,005 | 995 | 999 | 20,100 | 999 |
| 2015-01-19 | 1,010 | 1,010 | 992 | 998 | 17,400 | 998 |
| 2015-01-16 | 1,006 | 1,009 | 991 | 1,001 | 21,600 | 1,001 |
| 2015-01-15 | 1,000 | 1,004 | 992 | 1,001 | 20,300 | 1,001 |
| 2015-01-14 | 1,014 | 1,014 | 1,000 | 1,000 | 14,700 | 1,000 |
| 2015-01-13 | 1,001 | 1,013 | 1,000 | 1,003 | 18,000 | 1,003 |
| 2015-01-09 | 1,026 | 1,026 | 1,000 | 1,003 | 28,000 | 1,003 |
| 2015-01-08 | 1,010 | 1,029 | 1,010 | 1,028 | 17,400 | 1,028 |
| 2015-01-07 | 1,030 | 1,039 | 1,003 | 1,005 | 32,900 | 1,005 |
| 2015-01-06 | 1,039 | 1,080 | 1,024 | 1,029 | 82,100 | 1,029 |
| 2015-01-05 | 1,028 | 1,040 | 1,015 | 1,035 | 21,600 | 1,035 |
分割・併合履歴 ： なし