9625 (株)セレスポ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,890 | 1,950 | 1,890 | 1,950 | 6,000 | 1,950 |
| 1994-12-28 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,980 |
| 1994-12-27 | 1,880 | 1,950 | 1,880 | 1,950 | 7,000 | 1,950 |
| 1994-12-26 | 1,800 | 1,870 | 1,800 | 1,850 | 17,000 | 1,850 |
| 1994-12-22 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1994-12-20 | 1,700 | 1,750 | 1,700 | 1,750 | 10,000 | 1,750 |
| 1994-12-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-12-16 | 1,650 | 1,650 | 1,640 | 1,650 | 6,000 | 1,650 |
| 1994-12-15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1994-12-14 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1994-12-13 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1994-12-09 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-12-07 | 1,930 | 1,930 | 1,900 | 1,930 | 6,000 | 1,930 |
| 1994-12-05 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1994-12-02 | 1,900 | 1,900 | 1,890 | 1,890 | 5,000 | 1,890 |
| 1994-11-30 | 2,060 | 2,060 | 2,060 | 2,060 | 6,000 | 2,060 |
| 1994-11-29 | 2,050 | 2,080 | 2,050 | 2,060 | 6,000 | 2,060 |
| 1994-11-28 | 2,120 | 2,120 | 2,110 | 2,110 | 16,000 | 2,110 |
| 1994-11-25 | 2,110 | 2,110 | 2,100 | 2,110 | 17,000 | 2,110 |
| 1994-11-24 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1994-11-22 | 2,110 | 2,110 | 2,110 | 2,110 | 5,000 | 2,110 |
| 1994-11-21 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,120 |
| 1994-11-18 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1994-11-17 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1994-11-16 | 2,090 | 2,090 | 2,090 | 2,090 | 8,000 | 2,090 |
| 1994-11-15 | 2,090 | 2,090 | 2,090 | 2,090 | 8,000 | 2,090 |
| 1994-11-14 | 2,090 | 2,100 | 2,060 | 2,100 | 10,000 | 2,100 |
| 1994-11-11 | 2,080 | 2,090 | 2,080 | 2,090 | 3,000 | 2,090 |
| 1994-11-10 | 2,080 | 2,080 | 2,080 | 2,080 | 4,000 | 2,080 |
| 1994-11-08 | 2,240 | 2,250 | 2,160 | 2,160 | 5,000 | 2,160 |
| 1994-11-07 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 2,250 |
| 1994-11-04 | 2,250 | 2,250 | 2,250 | 2,250 | 7,000 | 2,250 |
| 1994-11-02 | 2,200 | 2,250 | 2,200 | 2,250 | 4,000 | 2,250 |
| 1994-11-01 | 2,310 | 2,310 | 2,250 | 2,250 | 6,000 | 2,250 |
| 1994-10-31 | 2,310 | 2,390 | 2,310 | 2,310 | 6,000 | 2,310 |
| 1994-10-28 | 2,360 | 2,390 | 2,300 | 2,390 | 23,000 | 2,390 |
| 1994-10-27 | 2,320 | 2,360 | 2,320 | 2,360 | 10,000 | 2,360 |
| 1994-10-26 | 2,310 | 2,330 | 2,310 | 2,330 | 6,000 | 2,330 |
| 1994-10-25 | 2,300 | 2,320 | 2,300 | 2,300 | 9,000 | 2,300 |
| 1994-10-24 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1994-10-21 | 2,290 | 2,300 | 2,260 | 2,300 | 6,000 | 2,300 |
| 1994-10-20 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1994-10-19 | 2,270 | 2,310 | 2,270 | 2,310 | 18,000 | 2,310 |
| 1994-10-18 | 2,300 | 2,310 | 2,250 | 2,250 | 19,000 | 2,250 |
| 1994-10-17 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 2,310 |
| 1994-10-14 | 2,300 | 2,310 | 2,300 | 2,310 | 13,000 | 2,310 |
| 1994-10-13 | 2,290 | 2,300 | 2,290 | 2,290 | 9,000 | 2,290 |
| 1994-10-12 | 2,240 | 2,290 | 2,230 | 2,290 | 15,000 | 2,290 |
| 1994-10-11 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1994-10-07 | 2,250 | 2,250 | 2,250 | 2,250 | 21,000 | 2,250 |
| 1994-10-06 | 2,250 | 2,250 | 2,250 | 2,250 | 6,000 | 2,250 |
| 1994-10-05 | 2,250 | 2,250 | 2,220 | 2,250 | 7,000 | 2,250 |
| 1994-10-04 | 2,250 | 2,250 | 2,250 | 2,250 | 11,000 | 2,250 |
| 1994-10-03 | 2,460 | 2,460 | 2,250 | 2,250 | 18,000 | 2,250 |
| 1994-09-30 | 2,300 | 2,450 | 2,260 | 2,450 | 39,000 | 2,450 |
| 1994-09-29 | 2,140 | 2,220 | 2,140 | 2,220 | 34,000 | 2,220 |
| 1994-09-28 | 1,800 | 2,100 | 1,800 | 2,100 | 32,000 | 2,100 |
| 1994-09-27 | 1,740 | 1,800 | 1,740 | 1,800 | 7,000 | 1,800 |
| 1994-09-26 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1994-09-22 | 2,000 | 2,000 | 1,950 | 1,950 | 13,000 | 1,950 |
| 1994-09-21 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1994-09-20 | 2,010 | 2,010 | 2,000 | 2,010 | 16,000 | 2,010 |
| 1994-09-19 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1994-09-16 | 2,070 | 2,070 | 2,000 | 2,050 | 10,000 | 2,050 |
| 1994-09-14 | 2,170 | 2,170 | 2,110 | 2,110 | 5,000 | 2,110 |
| 1994-09-13 | 2,160 | 2,160 | 2,160 | 2,160 | 5,000 | 2,160 |
| 1994-09-12 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
| 1994-09-09 | 2,160 | 2,200 | 2,160 | 2,200 | 14,000 | 2,200 |
| 1994-09-08 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1994-09-07 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1994-09-06 | 2,300 | 2,300 | 2,290 | 2,300 | 9,000 | 2,300 |
| 1994-09-05 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,300 |
| 1994-09-02 | 2,300 | 2,350 | 2,300 | 2,350 | 8,000 | 2,350 |
| 1994-09-01 | 2,300 | 2,310 | 2,300 | 2,300 | 7,000 | 2,300 |
| 1994-08-31 | 2,300 | 2,310 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1994-08-30 | 2,350 | 2,350 | 2,350 | 2,350 | 7,000 | 2,350 |
| 1994-08-26 | 2,300 | 2,350 | 2,290 | 2,350 | 11,000 | 2,350 |
| 1994-08-25 | 2,360 | 2,360 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1994-08-24 | 2,350 | 2,350 | 2,350 | 2,350 | 12,000 | 2,350 |
| 1994-08-23 | 2,320 | 2,350 | 2,320 | 2,350 | 7,000 | 2,350 |
| 1994-08-22 | 2,340 | 2,350 | 2,340 | 2,340 | 4,000 | 2,340 |
| 1994-08-19 | 2,440 | 2,440 | 2,300 | 2,340 | 10,000 | 2,340 |
| 1994-08-18 | 2,470 | 2,500 | 2,470 | 2,490 | 4,000 | 2,490 |
| 1994-08-17 | 2,310 | 2,430 | 2,310 | 2,400 | 5,000 | 2,400 |
| 1994-08-16 | 2,300 | 2,320 | 2,300 | 2,320 | 15,000 | 2,320 |
| 1994-08-15 | 2,290 | 2,350 | 2,290 | 2,330 | 11,000 | 2,330 |
| 1994-08-12 | 2,350 | 2,350 | 2,270 | 2,280 | 8,000 | 2,280 |
| 1994-08-11 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 2,400 |
| 1994-08-10 | 2,430 | 2,440 | 2,430 | 2,440 | 6,000 | 2,440 |
| 1994-08-09 | 2,490 | 2,490 | 2,470 | 2,470 | 7,000 | 2,470 |
| 1994-08-08 | 2,630 | 2,630 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1994-08-05 | 2,650 | 2,650 | 2,600 | 2,630 | 21,000 | 2,630 |
| 1994-08-04 | 2,670 | 2,680 | 2,670 | 2,670 | 13,000 | 2,670 |
| 1994-08-03 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1994-08-02 | 2,700 | 2,730 | 2,700 | 2,700 | 3,000 | 2,700 |
| 1994-07-29 | 2,700 | 2,750 | 2,700 | 2,750 | 7,000 | 2,750 |
| 1994-07-28 | 2,700 | 2,710 | 2,700 | 2,710 | 7,000 | 2,710 |
| 1994-07-27 | 2,820 | 2,820 | 2,750 | 2,750 | 7,000 | 2,750 |
| 1994-07-26 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,820 |
| 1994-07-25 | 3,000 | 3,000 | 2,850 | 2,890 | 16,000 | 2,627.27 |
| 1994-07-22 | 3,090 | 3,090 | 3,000 | 3,000 | 9,000 | 2,727.27 |
| 1994-07-21 | 3,190 | 3,190 | 3,060 | 3,140 | 7,000 | 2,854.55 |
| 1994-07-20 | 3,220 | 3,250 | 3,210 | 3,210 | 8,000 | 2,918.18 |
| 1994-07-19 | 3,210 | 3,300 | 3,210 | 3,210 | 17,000 | 2,918.18 |
| 1994-07-18 | 3,240 | 3,240 | 3,200 | 3,200 | 9,000 | 2,909.09 |
| 1994-07-15 | 3,100 | 3,230 | 3,100 | 3,210 | 28,000 | 2,918.18 |
| 1994-07-14 | 3,150 | 3,200 | 3,150 | 3,150 | 25,000 | 2,863.64 |
| 1994-07-13 | 3,100 | 3,200 | 3,100 | 3,150 | 19,000 | 2,863.64 |
| 1994-07-12 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1994-07-11 | 3,180 | 3,180 | 3,080 | 3,110 | 15,000 | 2,827.27 |
| 1994-07-08 | 3,250 | 3,250 | 3,210 | 3,210 | 11,000 | 2,918.18 |
| 1994-07-07 | 3,200 | 3,250 | 3,200 | 3,250 | 9,000 | 2,954.55 |
| 1994-07-06 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 2,954.55 |
| 1994-07-05 | 3,370 | 3,380 | 3,300 | 3,310 | 46,000 | 3,009.09 |
| 1994-07-04 | 3,160 | 3,300 | 3,160 | 3,290 | 33,000 | 2,990.91 |
| 1994-07-01 | 3,070 | 3,100 | 3,060 | 3,080 | 14,000 | 2,800 |
| 1994-06-30 | 3,050 | 3,070 | 3,050 | 3,060 | 11,000 | 2,781.82 |
| 1994-06-29 | 3,000 | 3,100 | 3,000 | 3,050 | 21,000 | 2,772.73 |
| 1994-06-28 | 3,000 | 3,000 | 2,990 | 3,000 | 11,000 | 2,727.27 |
| 1994-06-27 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 2,818.18 |
| 1994-06-24 | 3,100 | 3,100 | 3,100 | 3,100 | 16,000 | 2,818.18 |
| 1994-06-23 | 3,100 | 3,100 | 3,000 | 3,100 | 31,000 | 2,818.18 |
| 1994-06-22 | 3,000 | 3,100 | 3,000 | 3,100 | 9,000 | 2,818.18 |
| 1994-06-21 | 3,190 | 3,200 | 3,170 | 3,200 | 15,000 | 2,909.09 |
| 1994-06-20 | 3,200 | 3,200 | 3,190 | 3,200 | 6,000 | 2,909.09 |
| 1994-06-17 | 3,190 | 3,200 | 3,190 | 3,200 | 4,000 | 2,909.09 |
| 1994-06-16 | 3,240 | 3,240 | 3,200 | 3,200 | 16,000 | 2,909.09 |
| 1994-06-15 | 3,250 | 3,250 | 3,210 | 3,250 | 29,000 | 2,954.55 |
| 1994-06-14 | 3,210 | 3,250 | 3,210 | 3,250 | 12,000 | 2,954.55 |
| 1994-06-13 | 3,200 | 3,250 | 3,200 | 3,220 | 10,000 | 2,927.27 |
| 1994-06-10 | 3,250 | 3,250 | 3,210 | 3,210 | 8,000 | 2,918.18 |
| 1994-06-09 | 3,280 | 3,300 | 3,210 | 3,210 | 24,000 | 2,918.18 |
| 1994-06-08 | 3,230 | 3,270 | 3,230 | 3,270 | 10,000 | 2,972.73 |
| 1994-06-07 | 3,280 | 3,290 | 3,250 | 3,270 | 10,000 | 2,972.73 |
| 1994-06-06 | 3,350 | 3,350 | 3,300 | 3,320 | 16,000 | 3,018.18 |
| 1994-06-03 | 3,360 | 3,400 | 3,350 | 3,400 | 26,000 | 3,090.91 |
| 1994-06-02 | 3,350 | 3,400 | 3,350 | 3,350 | 28,000 | 3,045.45 |
| 1994-06-01 | 3,260 | 3,320 | 3,250 | 3,300 | 24,000 | 3,000 |
| 1994-05-31 | 3,230 | 3,280 | 3,230 | 3,250 | 17,000 | 2,954.55 |
| 1994-05-30 | 3,200 | 3,260 | 3,200 | 3,250 | 18,000 | 2,954.55 |
| 1994-05-27 | 3,210 | 3,250 | 3,200 | 3,200 | 23,000 | 2,909.09 |
| 1994-05-26 | 3,190 | 3,200 | 3,180 | 3,200 | 22,000 | 2,909.09 |
| 1994-05-25 | 3,250 | 3,250 | 3,180 | 3,200 | 37,000 | 2,909.09 |
| 1994-05-24 | 3,370 | 3,370 | 3,250 | 3,250 | 15,000 | 2,954.55 |
| 1994-05-23 | 3,300 | 3,330 | 3,300 | 3,330 | 6,000 | 3,027.27 |
| 1994-05-20 | 3,330 | 3,350 | 3,320 | 3,330 | 19,000 | 3,027.27 |
| 1994-05-19 | 3,400 | 3,400 | 3,340 | 3,380 | 12,000 | 3,072.73 |
| 1994-05-18 | 3,430 | 3,430 | 3,400 | 3,400 | 32,000 | 3,090.91 |
| 1994-05-17 | 3,410 | 3,460 | 3,400 | 3,430 | 64,000 | 3,118.18 |
| 1994-05-16 | 3,350 | 3,410 | 3,350 | 3,400 | 20,000 | 3,090.91 |
| 1994-05-13 | 3,280 | 3,340 | 3,250 | 3,310 | 30,000 | 3,009.09 |
| 1994-05-12 | 3,300 | 3,300 | 3,200 | 3,300 | 20,000 | 3,000 |
| 1994-05-11 | 3,380 | 3,400 | 3,300 | 3,320 | 26,000 | 3,018.18 |
| 1994-05-10 | 3,380 | 3,390 | 3,320 | 3,380 | 28,000 | 3,072.73 |
| 1994-05-09 | 3,340 | 3,460 | 3,340 | 3,400 | 22,000 | 3,090.91 |
| 1994-05-06 | 3,330 | 3,390 | 3,320 | 3,350 | 13,000 | 3,045.45 |
| 1994-05-02 | 3,430 | 3,430 | 3,330 | 3,330 | 11,000 | 3,027.27 |
| 1994-04-28 | 3,450 | 3,450 | 3,330 | 3,330 | 30,000 | 3,027.27 |
| 1994-04-27 | 3,500 | 3,520 | 3,400 | 3,440 | 47,000 | 3,127.27 |
| 1994-04-26 | 3,400 | 3,500 | 3,390 | 3,500 | 28,000 | 3,181.82 |
| 1994-04-25 | 3,490 | 3,500 | 3,370 | 3,370 | 23,000 | 3,063.64 |
| 1994-04-22 | 3,370 | 3,530 | 3,350 | 3,500 | 108,000 | 3,181.82 |
| 1994-04-21 | 3,440 | 3,440 | 3,350 | 3,360 | 72,000 | 3,054.55 |
| 1994-04-20 | 3,450 | 3,500 | 3,310 | 3,450 | 75,000 | 3,136.36 |
| 1994-04-19 | 3,550 | 3,550 | 3,450 | 3,450 | 45,000 | 3,136.36 |
| 1994-04-18 | 3,590 | 3,600 | 3,540 | 3,580 | 25,000 | 3,254.55 |
| 1994-04-15 | 3,700 | 3,720 | 3,600 | 3,600 | 85,000 | 3,272.73 |
| 1994-04-14 | 3,650 | 3,770 | 3,580 | 3,700 | 621,000 | 3,363.64 |
| 1994-04-13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,389,000 | 3,272.73 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-09-28]1株→0.5株 [1994-07-26]1株→1.1株
