7776 (株)セルシードの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	456	465	454	462	118,100	462
2017-12-28	459	466	456	458	49,000	458
2017-12-27	445	463	445	460	89,800	460
2017-12-26	456	458	436	445	330,400	445
2017-12-25	479	479	459	459	236,100	459
2017-12-22	480	481	478	479	89,500	479
2017-12-21	480	483	480	481	84,000	481
2017-12-20	483	484	480	480	77,400	480
2017-12-19	483	487	482	483	77,600	483
2017-12-18	488	489	482	485	126,400	485
2017-12-15	485	488	485	486	22,600	486
2017-12-14	486	488	485	485	52,000	485
2017-12-13	485	489	485	485	48,300	485
2017-12-12	485	489	485	485	25,100	485
2017-12-11	485	488	484	487	56,900	487
2017-12-08	488	489	483	485	57,800	485
2017-12-07	480	517	480	488	437,600	488
2017-12-06	483	483	480	482	45,500	482
2017-12-05	487	487	481	481	51,400	481
2017-12-04	485	488	484	488	48,600	488
2017-12-01	483	484	481	483	28,500	483
2017-11-30	482	484	480	484	37,500	484
2017-11-29	484	485	481	481	42,600	481
2017-11-28	488	488	484	484	57,400	484
2017-11-27	487	491	485	491	49,300	491
2017-11-24	487	488	484	487	48,600	487
2017-11-22	486	490	484	487	53,900	487
2017-11-21	491	491	485	489	60,300	489
2017-11-20	485	492	482	491	69,700	491
2017-11-17	482	485	481	484	22,300	484
2017-11-16	481	484	480	480	42,500	480
2017-11-15	484	487	481	481	45,900	481
2017-11-13	485	496	485	494	116,800	494
2017-11-10	480	485	480	483	44,000	483
2017-11-09	483	484	480	480	45,500	480
2017-11-08	483	484	481	483	35,700	483
2017-11-07	484	485	482	484	48,000	484
2017-11-06	484	486	483	483	34,400	483
2017-11-02	484	485	482	483	61,600	483
2017-11-01	486	487	484	485	29,900	485
2017-10-31	488	488	484	487	43,800	487
2017-10-30	485	489	484	488	59,300	488
2017-10-27	487	489	483	484	59,800	484
2017-10-26	484	486	481	484	92,500	484
2017-10-25	488	489	483	484	59,500	484
2017-10-24	488	488	485	488	35,200	488
2017-10-23	486	491	485	487	35,200	487
2017-10-20	485	487	481	486	62,400	486
2017-10-19	487	493	485	486	63,700	486
2017-10-18	489	496	486	487	74,100	487
2017-10-17	483	488	482	487	26,800	487
2017-10-16	490	490	481	483	55,800	483
2017-10-13	492	492	485	486	57,600	486
2017-10-12	490	490	486	488	23,100	488
2017-10-11	488	493	486	486	69,900	486
2017-10-10	493	493	488	491	38,300	491
2017-10-06	497	499	491	493	57,600	493
2017-10-05	501	508	496	496	101,000	496
2017-10-04	513	513	502	502	93,000	502
2017-10-03	517	522	505	509	319,200	509
2017-10-02	486	507	486	499	101,000	499
2017-09-29	484	488	481	486	38,700	486
2017-09-28	487	487	482	485	34,100	485
2017-09-27	478	487	478	482	45,100	482
2017-09-26	481	482	480	481	37,700	481
2017-09-25	480	488	480	484	35,200	484
2017-09-22	486	486	478	481	54,300	481
2017-09-21	483	485	481	483	36,800	483
2017-09-20	483	483	477	480	81,900	480
2017-09-19	482	483	480	482	44,900	482
2017-09-15	479	483	479	482	35,900	482
2017-09-14	483	485	480	481	32,800	481
2017-09-13	483	488	482	484	44,600	484
2017-09-12	484	484	480	484	37,600	484
2017-09-11	480	485	479	482	37,400	482
2017-09-08	485	490	479	480	60,700	480
2017-09-07	487	493	486	487	36,100	487
2017-09-06	490	492	483	486	92,000	486
2017-09-05	507	511	493	493	149,700	493
2017-09-04	511	513	508	508	83,000	508
2017-09-01	514	519	513	513	52,200	513
2017-08-31	517	518	513	518	32,800	518
2017-08-30	520	523	517	517	41,900	517
2017-08-29	520	523	513	521	38,800	521
2017-08-28	514	519	512	517	32,500	517
2017-08-25	512	514	511	512	31,700	512
2017-08-24	511	515	510	511	30,100	511
2017-08-23	513	514	511	512	39,000	512
2017-08-22	511	517	511	515	24,400	515
2017-08-21	513	513	511	512	35,200	512
2017-08-18	512	517	512	515	44,000	515
2017-08-17	522	522	516	519	25,400	519
2017-08-16	514	520	511	520	36,400	520
2017-08-15	511	514	510	513	53,900	513
2017-08-14	518	519	511	512	76,100	512
2017-08-10	524	525	520	520	43,300	520
2017-08-09	528	529	521	524	66,700	524
2017-08-08	536	540	527	528	74,400	528
2017-08-07	539	548	532	536	189,900	536
2017-08-04	521	525	519	519	31,600	519
2017-08-03	526	527	521	522	47,800	522
2017-08-02	529	530	525	526	31,400	526
2017-08-01	533	534	525	526	81,700	526
2017-07-31	533	544	530	533	66,200	533
2017-07-28	539	539	534	534	52,800	534
2017-07-27	543	543	536	538	69,500	538
2017-07-26	544	549	541	542	68,500	542
2017-07-25	547	549	538	543	130,900	543
2017-07-24	555	555	544	546	78,200	546
2017-07-21	543	582	541	557	486,600	557
2017-07-20	544	555	539	542	121,100	542
2017-07-19	539	571	530	544	528,400	544
2017-07-18	534	534	528	529	47,500	529
2017-07-14	543	543	534	534	50,800	534
2017-07-13	555	555	545	545	86,900	545
2017-07-12	552	553	546	547	42,000	547
2017-07-11	541	551	541	549	53,200	549
2017-07-10	529	552	529	546	179,000	546
2017-07-07	528	531	525	527	51,500	527
2017-07-06	535	535	527	531	64,700	531
2017-07-05	536	538	530	534	48,800	534
2017-07-04	545	546	531	533	75,100	533
2017-07-03	541	545	533	544	87,400	544
2017-06-30	535	537	528	532	41,700	532
2017-06-29	525	539	523	537	76,000	537
2017-06-28	531	531	522	522	88,500	522
2017-06-27	537	537	530	530	49,200	530
2017-06-26	532	535	528	532	51,300	532
2017-06-23	543	544	526	527	137,300	527
2017-06-22	546	550	542	542	81,700	542
2017-06-21	548	549	540	543	147,100	543
2017-06-20	600	606	545	552	909,700	552
2017-06-19	536	539	530	535	61,900	535
2017-06-16	535	535	528	531	44,100	531
2017-06-15	533	536	528	536	47,600	536
2017-06-14	528	540	527	531	96,400	531
2017-06-13	535	535	520	528	63,100	528
2017-06-12	527	541	522	533	126,300	533
2017-06-09	517	519	516	517	25,500	517
2017-06-08	519	520	516	517	36,100	517
2017-06-07	516	520	516	517	17,900	517
2017-06-06	519	520	516	516	49,500	516
2017-06-05	520	523	518	518	27,200	518
2017-06-02	523	523	518	519	29,300	519
2017-06-01	521	523	518	523	15,900	523
2017-05-31	518	520	516	520	27,300	520
2017-05-30	519	523	516	518	28,000	518
2017-05-29	525	525	519	519	37,000	519
2017-05-26	524	538	520	525	90,300	525
2017-05-25	521	525	519	524	39,000	524
2017-05-24	518	523	517	523	31,100	523
2017-05-23	521	521	516	518	28,100	518
2017-05-22	520	520	515	520	30,800	520
2017-05-19	518	523	516	517	24,200	517
2017-05-18	517	522	515	518	50,600	518
2017-05-17	522	526	521	522	34,200	522
2017-05-16	522	528	521	523	27,100	523
2017-05-15	531	531	522	523	36,600	523
2017-05-12	541	541	533	535	33,200	535
2017-05-11	539	542	534	540	49,300	540
2017-05-10	528	536	528	536	34,000	536
2017-05-09	526	530	526	528	25,400	528
2017-05-08	528	528	524	525	38,800	525
2017-05-02	520	532	520	524	54,300	524
2017-05-01	526	526	520	520	34,300	520
2017-04-28	529	535	522	523	35,400	523
2017-04-27	535	535	525	528	50,300	528
2017-04-26	525	543	523	533	84,500	533
2017-04-25	521	525	518	521	34,600	521
2017-04-24	523	525	514	515	41,000	515
2017-04-21	531	531	521	522	53,200	522
2017-04-20	522	525	519	521	48,500	521
2017-04-19	525	525	521	522	57,200	522
2017-04-18	531	533	526	528	34,100	528
2017-04-17	520	530	520	530	21,600	530
2017-04-14	522	529	520	526	43,900	526
2017-04-13	515	528	512	528	42,200	528
2017-04-12	532	532	518	519	94,300	519
2017-04-11	541	541	531	533	61,700	533
2017-04-10	538	544	536	538	42,900	538
2017-04-07	537	545	532	543	107,100	543
2017-04-06	541	546	536	537	107,500	537
2017-04-05	537	580	537	548	438,800	548
2017-04-04	553	555	535	536	120,000	536
2017-04-03	556	559	545	550	141,700	550
2017-03-31	569	572	557	560	182,600	560
2017-03-30	576	586	570	572	148,100	572
2017-03-29	578	578	566	567	207,500	567
2017-03-28	601	609	572	578	692,200	578
2017-03-27	572	653	562	619	2,838,700	619
2017-03-24	553	555	551	553	36,200	553
2017-03-23	553	560	552	553	44,900	553
2017-03-22	557	574	552	553	127,500	553
2017-03-21	562	578	561	563	142,100	563
2017-03-17	567	570	561	562	118,600	562
2017-03-16	575	584	568	571	128,700	571
2017-03-15	621	632	574	583	1,130,200	583
2017-03-14	565	565	555	557	70,000	557
2017-03-13	587	587	565	568	120,600	568
2017-03-10	585	588	576	580	72,800	580
2017-03-09	591	592	577	580	167,400	580
2017-03-08	583	678	568	590	799,000	590
2017-03-07	592	592	575	578	123,300	578
2017-03-06	599	602	585	596	93,100	596
2017-03-03	620	622	588	603	169,600	603
2017-03-02	650	650	608	619	292,400	619
2017-03-01	642	658	618	630	532,500	630
2017-02-28	613	635	605	608	106,800	608
2017-02-27	594	684	586	613	298,600	613
2017-02-24	573	598	573	598	39,500	598
2017-02-23	571	574	566	573	26,100	573
2017-02-22	575	577	570	571	11,100	571
2017-02-21	564	576	564	575	25,600	575
2017-02-20	555	571	555	568	31,000	568
2017-02-17	567	567	559	559	34,300	559
2017-02-16	569	572	565	566	12,100	566
2017-02-15	569	574	562	564	16,700	564
2017-02-14	566	568	564	567	19,100	567
2017-02-13	581	584	569	571	26,700	571
2017-02-10	582	588	574	580	23,100	580
2017-02-09	584	586	579	582	17,200	582
2017-02-08	579	585	574	578	19,600	578
2017-02-07	577	577	570	574	6,900	574
2017-02-06	579	579	571	574	10,800	574
2017-02-03	570	580	567	577	37,700	577
2017-02-02	562	567	558	558	19,800	558
2017-02-01	567	567	559	560	11,600	560
2017-01-31	566	566	557	559	18,900	559
2017-01-30	564	570	556	567	24,800	567
2017-01-27	566	568	560	566	34,000	566
2017-01-26	551	564	551	557	25,400	557
2017-01-25	551	557	548	550	33,100	550
2017-01-24	554	554	548	550	24,200	550
2017-01-23	560	574	543	553	79,100	553
2017-01-20	597	617	565	566	694,400	566
2017-01-19	541	541	535	537	7,300	537
2017-01-18	538	541	538	541	7,300	541
2017-01-17	543	543	537	540	7,100	540
2017-01-16	545	547	536	543	19,000	543
2017-01-13	552	552	545	546	9,600	546
2017-01-12	550	554	543	545	28,900	545
2017-01-11	554	557	550	554	19,200	554
2017-01-10	554	557	552	554	20,300	554
2017-01-06	545	553	543	551	36,100	551
2017-01-05	545	549	542	545	14,600	545
2017-01-04	550	550	540	545	20,100	545

分割・併合履歴：なし

7776 (株)セルシード の時系列データ [2017年度]

7776 (株)セルシードの時系列データ [2017年度]