7776 (株)セルシード の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28645677638668188,700668
2018-12-27654688640665308,500665
2018-12-26626633610621155,600621
2018-12-25592623583594389,100594
2018-12-21660681620652317,100652
2018-12-20720730660690272,800690
2018-12-19765784734737171,100737
2018-12-18798809756765174,300765
2018-12-17851860811819168,700819
2018-12-14828869815855137,100855
2018-12-1383585083283860,700838
2018-12-1282284281582987,400829
2018-12-1181883580781298,600812
2018-12-10826843808820140,300820
2018-12-07862872842852115,800852
2018-12-06873882848853106,600853
2018-12-0585288885288396,800883
2018-12-04867905867875207,300875
2018-12-03879908866874120,900874
2018-11-3086287984986498,800864
2018-11-29832887832869241,200869
2018-11-28831842820827104,800827
2018-11-27848910826826613,400826
2018-11-2681682680580783,500807
2018-11-2281382580781739,600817
2018-11-2180584380581168,400811
2018-11-2083985081982082,700820
2018-11-19810854805849175,300849
2018-11-16821830796810133,000810
2018-11-1581985781882097,800820
2018-11-14886892829830328,700830
2018-11-13881939876931132,500931
2018-11-12925930895905115,000905
2018-11-0990792589391765,400917
2018-11-0892993990091688,700916
2018-11-0787791687190081,300900
2018-11-0690390386788365,200883
2018-11-0589092588489459,600894
2018-11-0288192488190293,200902
2018-11-0187989185387772,400877
2018-10-3185688984788179,200881
2018-10-30800853790838113,400838
2018-10-29854868802830142,200830
2018-10-26911917826853191,900853
2018-10-25886918876881159,200881
2018-10-24968971912943124,500943
2018-10-239991,000946968122,300968
2018-10-221,0201,035975990465,100990
2018-10-19945979922972195,900972
2018-10-18935955923949105,300949
2018-10-17910945900926139,400926
2018-10-16870897853891101,600891
2018-10-15908926875875132,700875
2018-10-12867916850904216,700904
2018-10-11821863820838175,000838
2018-10-1087890486088584,700885
2018-10-09885894866878110,600878
2018-10-05905931898901110,900901
2018-10-04975983925929175,500929
2018-10-0398299596897795,400977
2018-10-029901,007979982127,000982
2018-10-011,0171,01799099383,600993
2018-09-281,0181,0369831,001154,2001,001
2018-09-271,0431,0561,0071,018153,1001,018
2018-09-261,0051,0779911,050219,2001,050
2018-09-259751,002954990118,500990
2018-09-219801,007970970119,200970
2018-09-20976983942971181,600971
2018-09-191,0001,006962980178,400980
2018-09-181,0051,016991998121,000998
2018-09-149941,0349931,020124,1001,020
2018-09-131,0481,0481,0051,010119,7001,010
2018-09-121,0511,0589951,038240,7001,038
2018-09-111,0851,1271,0471,051362,0001,051
2018-09-101,0351,0691,0191,046169,6001,046
2018-09-071,0091,0771,0051,044157,4001,044
2018-09-061,0811,0981,0221,045300,4001,045
2018-09-051,1551,1861,0911,107319,5001,107
2018-09-041,1151,1731,1151,163402,7001,163
2018-09-031,0751,1141,0511,102226,2001,102
2018-08-311,0281,1111,0251,085501,5001,085
2018-08-301,0351,0409931,039212,6001,039
2018-08-299851,0319821,018239,1001,018
2018-08-281,0341,034953981491,800981
2018-08-279251,0299171,004465,6001,004
2018-08-24900918900911106,900911
2018-08-23910922896907160,800907
2018-08-22884915855912204,700912
2018-08-21915916872875260,200875
2018-08-20890930860930345,800930
2018-08-17840874833860169,500860
2018-08-16793845779822214,200822
2018-08-15895896812819443,700819
2018-08-14771798767796120,300796
2018-08-13808816763777174,100777
2018-08-1082283380880859,500808
2018-08-0982282280181745,000817
2018-08-08791829785812117,400812
2018-08-0780180777878689,200786
2018-08-0681781779380478,500804
2018-08-03844845806808184,300808
2018-08-02841852831841109,000841
2018-08-0185586383984278,800842
2018-07-3185585883684087,800840
2018-07-30866879847850114,300850
2018-07-2789489987087787,400877
2018-07-26907907872883141,100883
2018-07-25905916894898147,200898
2018-07-24911930883918188,500918
2018-07-23916916873897267,300897
2018-07-20878966873906638,600906
2018-07-19905918853863217,200863
2018-07-18844923841883369,200883
2018-07-17862862824824151,400824
2018-07-13866884857862104,900862
2018-07-1285088084687192,300871
2018-07-1185587083985586,300855
2018-07-10888899855860134,200860
2018-07-09881912864893178,300893
2018-07-06829922826910505,400910
2018-07-05862875820831239,800831
2018-07-04888897840868219,500868
2018-07-03910948880891191,400891
2018-07-02940953913913100,200913
2018-06-29920964915961106,900961
2018-06-2893494590991584,500915
2018-06-2793296693295187,500951
2018-06-26901962899942231,800942
2018-06-25990995924933211,900933
2018-06-221,0021,01298498698,800986
2018-06-211,0131,0441,0061,02698,8001,026
2018-06-209751,0309471,026237,2001,026
2018-06-191,0101,016930975540,000975
2018-06-181,0551,0751,0371,040187,0001,040
2018-06-151,0681,0951,0631,080145,9001,080
2018-06-141,1241,1261,0511,060271,6001,060
2018-06-131,1001,1421,0981,100147,2001,100
2018-06-121,0891,1301,0891,120150,8001,120
2018-06-111,0921,1131,0721,086149,6001,086
2018-06-081,0721,1191,0721,111109,7001,111
2018-06-071,0521,1051,0421,094192,0001,094
2018-06-061,0981,1361,0581,059454,0001,059
2018-06-051,1301,1381,0351,060326,6001,060
2018-06-041,1311,1521,1071,132167,5001,132
2018-06-011,1311,1591,1011,119207,4001,119
2018-05-311,1301,1531,1231,147183,2001,147
2018-05-301,1181,1591,1091,142228,2001,142
2018-05-291,2351,2561,1551,160555,2001,160
2018-05-281,2101,2731,2041,246263,4001,246
2018-05-251,2551,2761,2191,221278,2001,221
2018-05-241,2551,2951,2441,257334,8001,257
2018-05-231,2521,3131,2501,254315,7001,254
2018-05-221,2811,2911,2621,276256,2001,276
2018-05-211,2601,3081,2411,277549,2001,277
2018-05-181,3351,3361,2761,281819,1001,281
2018-05-171,4341,5041,3231,3432,761,1001,343
2018-05-161,1911,5041,1501,5042,839,5001,504
2018-05-151,2001,2301,1851,204226,9001,204
2018-05-141,1861,2551,1861,220262,8001,220
2018-05-111,1901,2101,1551,202280,1001,202
2018-05-101,1801,2331,1801,188174,7001,188
2018-05-091,2001,2151,1671,189244,7001,189
2018-05-081,1531,2221,1521,211434,4001,211
2018-05-071,2131,2401,1531,153496,9001,153
2018-05-021,1991,2571,1991,243421,5001,243
2018-05-011,2301,2461,1411,206726,1001,206
2018-04-271,2911,2981,2131,228603,8001,228
2018-04-261,3001,4731,2901,2902,060,0001,290
2018-04-251,3201,3491,2401,264593,3001,264
2018-04-241,3491,3761,2931,310452,5001,310
2018-04-231,3391,3801,3031,350538,0001,350
2018-04-201,3681,4311,3541,360626,9001,360
2018-04-191,4271,4621,3601,374837,3001,374
2018-04-181,4901,5341,4321,461717,3001,461
2018-04-171,5861,6401,4611,5061,072,7001,506
2018-04-161,8001,8881,6021,6361,264,1001,636
2018-04-131,7301,8481,6851,8011,074,0001,801
2018-04-121,6801,7401,6501,697406,9001,697
2018-04-111,7401,7491,6631,686469,2001,686
2018-04-101,7001,7651,6521,740646,0001,740
2018-04-091,7061,7361,6141,695569,0001,695
2018-04-061,6501,7141,5801,690868,0001,690
2018-04-051,6811,7441,6211,638955,6001,638
2018-04-041,8621,8711,6701,7001,172,0001,700
2018-04-031,8321,9001,8121,8341,006,2001,834
2018-03-301,6651,7981,6161,7801,350,9001,780
2018-03-291,8611,8751,6321,6982,270,2001,698
2018-03-281,5981,7011,5681,7013,157,1001,701
2018-03-271,4011,5371,3861,4011,383,0001,401
2018-03-261,3001,3811,2231,371872,0001,371
2018-03-231,2501,3301,2501,288605,0001,288
2018-03-221,3201,3501,2511,340505,4001,340
2018-03-201,2361,3541,2351,316622,2001,316
2018-03-191,2921,3281,1201,2961,403,7001,296
2018-03-161,3691,4191,2911,328988,3001,328
2018-03-151,4531,4681,2801,3302,090,9001,330
2018-03-141,5281,5771,4681,4951,167,1001,495
2018-03-131,4561,5771,4481,5181,669,7001,518
2018-03-121,5911,6191,4611,5073,770,5001,507
2018-03-091,2801,4501,2781,3953,867,4001,395
2018-03-081,2511,3271,1621,2602,809,3001,260
2018-03-071,3341,4121,2411,2584,234,7001,258
2018-03-061,1391,3501,0821,3507,188,0001,350
2018-03-051,0501,0501,0501,050109,5001,050
2018-03-027289007279002,872,200900
2018-03-017707837357501,145,000750
2018-02-28718743715733515,200733
2018-02-277507767167351,115,500735
2018-02-268308307437492,481,600749
2018-02-238108798098343,302,200834
2018-02-227838197717851,391,800785
2018-02-217988537707982,970,500798
2018-02-208008577558235,456,000823
2018-02-196507106357102,068,100710
2018-02-166166365726103,870,300610
2018-02-15536536515536717,500536
2018-02-1447047845145690,100456
2018-02-1347948846746984,400469
2018-02-0946547546547275,000472
2018-02-0846548346548174,100481
2018-02-07485492465465185,600465
2018-02-06472481459475287,300475
2018-02-05503504490496150,200496
2018-02-0252252650951671,500516
2018-02-0151352351352165,100521
2018-01-3150651650651055,900510
2018-01-3052052250751292,700512
2018-01-29530532517518119,600518
2018-01-2653653752853389,100533
2018-01-2553453752853093,900530
2018-01-24532557524536306,300536
2018-01-23526566525532367,400532
2018-01-22520539515529159,000529
2018-01-19528531510519237,800519
2018-01-18541551523531193,600531
2018-01-17561562537537442,400537
2018-01-16601606567580705,200580
2018-01-155615985415971,021,100597
2018-01-12505538502533438,300533
2018-01-11511511500502150,900502
2018-01-10494511494508216,600508
2018-01-09481500478493194,800493
2018-01-0548148246547572,000475
2018-01-04466484464475117,500475

分割・併合履歴 : なし