9625 (株)セレスポ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 735 | 754 | 735 | 754 | 19,000 | 754 |
| 1995-12-28 | 706 | 749 | 706 | 735 | 30,000 | 735 |
| 1995-12-27 | 681 | 700 | 680 | 700 | 15,000 | 700 |
| 1995-12-26 | 650 | 690 | 650 | 680 | 34,000 | 680 |
| 1995-12-25 | 635 | 636 | 635 | 635 | 5,000 | 635 |
| 1995-12-22 | 645 | 645 | 635 | 635 | 16,000 | 635 |
| 1995-12-21 | 615 | 650 | 612 | 650 | 14,000 | 650 |
| 1995-12-20 | 602 | 620 | 602 | 615 | 10,000 | 615 |
| 1995-12-19 | 610 | 610 | 601 | 601 | 13,000 | 601 |
| 1995-12-18 | 600 | 610 | 600 | 601 | 9,000 | 601 |
| 1995-12-15 | 569 | 580 | 569 | 580 | 7,000 | 580 |
| 1995-12-14 | 600 | 600 | 559 | 559 | 18,000 | 559 |
| 1995-12-13 | 610 | 621 | 581 | 605 | 13,000 | 605 |
| 1995-12-12 | 571 | 610 | 571 | 610 | 10,000 | 610 |
| 1995-12-11 | 560 | 571 | 560 | 571 | 5,000 | 571 |
| 1995-12-08 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1995-12-07 | 525 | 550 | 525 | 550 | 4,000 | 550 |
| 1995-12-06 | 531 | 531 | 522 | 525 | 8,000 | 525 |
| 1995-12-05 | 530 | 531 | 530 | 531 | 6,000 | 531 |
| 1995-12-04 | 525 | 530 | 525 | 530 | 5,000 | 530 |
| 1995-12-01 | 520 | 520 | 511 | 520 | 6,000 | 520 |
| 1995-11-28 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 1995-11-27 | 539 | 541 | 539 | 541 | 6,000 | 541 |
| 1995-11-24 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1995-11-22 | 531 | 540 | 531 | 540 | 4,000 | 540 |
| 1995-11-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-11-20 | 540 | 541 | 530 | 541 | 10,000 | 541 |
| 1995-11-17 | 510 | 550 | 510 | 541 | 17,000 | 541 |
| 1995-11-16 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 1995-11-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-11-14 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 1995-11-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-11-09 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1995-11-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-11-06 | 475 | 480 | 475 | 480 | 6,000 | 480 |
| 1995-11-02 | 489 | 489 | 480 | 480 | 2,000 | 480 |
| 1995-11-01 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-10-31 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1995-10-30 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1995-10-27 | 492 | 493 | 492 | 492 | 3,000 | 492 |
| 1995-10-26 | 493 | 493 | 491 | 491 | 10,000 | 491 |
| 1995-10-25 | 494 | 494 | 493 | 493 | 5,000 | 493 |
| 1995-10-24 | 495 | 495 | 494 | 494 | 2,000 | 494 |
| 1995-10-23 | 501 | 501 | 494 | 494 | 18,000 | 494 |
| 1995-10-20 | 514 | 514 | 501 | 501 | 5,000 | 501 |
| 1995-10-18 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1995-10-17 | 550 | 555 | 531 | 535 | 9,000 | 535 |
| 1995-10-16 | 537 | 560 | 536 | 555 | 18,000 | 555 |
| 1995-10-13 | 506 | 539 | 506 | 537 | 11,000 | 537 |
| 1995-10-12 | 505 | 510 | 505 | 505 | 14,000 | 505 |
| 1995-10-11 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1995-10-09 | 513 | 513 | 502 | 505 | 4,000 | 505 |
| 1995-10-06 | 515 | 515 | 508 | 513 | 25,000 | 513 |
| 1995-10-05 | 515 | 515 | 505 | 515 | 23,000 | 515 |
| 1995-10-04 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 1995-10-03 | 505 | 505 | 498 | 498 | 15,000 | 498 |
| 1995-10-02 | 510 | 511 | 505 | 505 | 9,000 | 505 |
| 1995-09-29 | 510 | 510 | 500 | 502 | 8,000 | 502 |
| 1995-09-28 | 500 | 515 | 500 | 510 | 12,000 | 510 |
| 1995-09-27 | 501 | 501 | 500 | 500 | 12,000 | 500 |
| 1995-09-26 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1995-09-25 | 516 | 516 | 510 | 515 | 11,000 | 515 |
| 1995-09-22 | 515 | 516 | 515 | 516 | 15,000 | 516 |
| 1995-09-21 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-09-20 | 541 | 545 | 539 | 539 | 13,000 | 539 |
| 1995-09-19 | 535 | 541 | 535 | 540 | 6,000 | 540 |
| 1995-09-18 | 530 | 535 | 530 | 535 | 8,000 | 535 |
| 1995-09-14 | 520 | 530 | 515 | 530 | 11,000 | 530 |
| 1995-09-13 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1995-09-12 | 541 | 541 | 510 | 510 | 8,000 | 510 |
| 1995-09-11 | 530 | 531 | 520 | 530 | 18,000 | 530 |
| 1995-09-08 | 510 | 530 | 510 | 530 | 6,000 | 530 |
| 1995-09-07 | 529 | 530 | 500 | 510 | 13,000 | 510 |
| 1995-09-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-09-05 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-09-04 | 580 | 610 | 580 | 610 | 2,000 | 610 |
| 1995-09-01 | 630 | 630 | 610 | 610 | 9,000 | 610 |
| 1995-08-31 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1995-08-30 | 611 | 620 | 611 | 620 | 3,000 | 620 |
| 1995-08-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-08-28 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-08-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-08-23 | 615 | 615 | 570 | 605 | 25,000 | 605 |
| 1995-08-22 | 629 | 629 | 610 | 610 | 4,000 | 610 |
| 1995-08-21 | 615 | 631 | 615 | 631 | 9,000 | 631 |
| 1995-08-18 | 694 | 694 | 630 | 630 | 14,000 | 630 |
| 1995-08-17 | 720 | 720 | 699 | 699 | 11,000 | 699 |
| 1995-08-16 | 751 | 755 | 690 | 720 | 49,000 | 720 |
| 1995-08-15 | 673 | 715 | 650 | 715 | 84,000 | 715 |
| 1995-08-14 | 530 | 615 | 530 | 615 | 24,000 | 615 |
| 1995-08-11 | 520 | 530 | 515 | 515 | 15,000 | 515 |
| 1995-08-10 | 501 | 501 | 500 | 500 | 8,000 | 500 |
| 1995-08-08 | 502 | 502 | 501 | 501 | 4,000 | 501 |
| 1995-08-07 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 1995-08-04 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1995-08-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-08-02 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-08-01 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 1995-07-28 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1995-07-27 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-07-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-07-25 | 501 | 529 | 500 | 529 | 16,000 | 529 |
| 1995-07-24 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1995-07-21 | 501 | 520 | 501 | 520 | 4,000 | 520 |
| 1995-07-20 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1995-07-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-07-18 | 540 | 540 | 525 | 530 | 4,000 | 530 |
| 1995-07-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-07-14 | 560 | 560 | 559 | 560 | 13,000 | 560 |
| 1995-07-13 | 555 | 564 | 536 | 536 | 7,000 | 536 |
| 1995-07-12 | 552 | 552 | 550 | 550 | 4,000 | 550 |
| 1995-07-10 | 571 | 571 | 540 | 570 | 17,000 | 570 |
| 1995-07-07 | 520 | 570 | 520 | 549 | 9,000 | 549 |
| 1995-07-06 | 529 | 529 | 528 | 529 | 4,000 | 529 |
| 1995-07-05 | 500 | 530 | 500 | 529 | 4,000 | 529 |
| 1995-07-04 | 500 | 500 | 498 | 500 | 3,000 | 500 |
| 1995-07-03 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-06-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-06-29 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1995-06-28 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 1995-06-27 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-06-26 | 531 | 570 | 531 | 570 | 8,000 | 570 |
| 1995-06-23 | 515 | 550 | 515 | 531 | 11,000 | 531 |
| 1995-06-22 | 490 | 500 | 490 | 500 | 14,000 | 500 |
| 1995-06-21 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1995-06-20 | 480 | 490 | 480 | 490 | 9,000 | 490 |
| 1995-06-19 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 1995-06-16 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 1995-06-15 | 500 | 500 | 470 | 470 | 8,000 | 470 |
| 1995-06-14 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 1995-06-13 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1995-06-12 | 540 | 540 | 500 | 500 | 7,000 | 500 |
| 1995-06-09 | 575 | 575 | 541 | 549 | 8,000 | 549 |
| 1995-06-08 | 599 | 600 | 580 | 580 | 12,000 | 580 |
| 1995-06-07 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 1995-06-06 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 1995-06-02 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 1995-06-01 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 1995-05-31 | 669 | 669 | 656 | 669 | 5,000 | 669 |
| 1995-05-30 | 630 | 670 | 630 | 631 | 11,000 | 631 |
| 1995-05-29 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 1995-05-25 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1995-05-24 | 681 | 682 | 670 | 670 | 4,000 | 670 |
| 1995-05-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-19 | 731 | 731 | 710 | 710 | 4,000 | 710 |
| 1995-05-17 | 720 | 749 | 720 | 749 | 2,000 | 749 |
| 1995-05-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-05-15 | 700 | 740 | 700 | 740 | 6,000 | 740 |
| 1995-05-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-11 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1995-05-10 | 744 | 744 | 700 | 700 | 9,000 | 700 |
| 1995-05-09 | 751 | 755 | 750 | 750 | 9,000 | 750 |
| 1995-05-08 | 771 | 779 | 755 | 755 | 20,000 | 755 |
| 1995-05-02 | 782 | 782 | 751 | 751 | 51,000 | 751 |
| 1995-05-01 | 700 | 730 | 700 | 730 | 24,000 | 730 |
| 1995-04-28 | 631 | 636 | 630 | 630 | 12,000 | 630 |
| 1995-04-27 | 660 | 660 | 630 | 630 | 8,000 | 630 |
| 1995-04-26 | 680 | 680 | 650 | 650 | 6,000 | 650 |
| 1995-04-25 | 690 | 690 | 670 | 670 | 7,000 | 670 |
| 1995-04-24 | 650 | 690 | 650 | 690 | 22,000 | 690 |
| 1995-04-21 | 649 | 650 | 629 | 650 | 6,000 | 650 |
| 1995-04-20 | 649 | 650 | 630 | 650 | 4,000 | 650 |
| 1995-04-19 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1995-04-18 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 1995-04-17 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1995-04-14 | 671 | 680 | 671 | 679 | 7,000 | 679 |
| 1995-04-13 | 670 | 680 | 670 | 670 | 5,000 | 670 |
| 1995-04-12 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1995-04-11 | 680 | 680 | 670 | 680 | 5,000 | 680 |
| 1995-04-10 | 650 | 680 | 650 | 680 | 9,000 | 680 |
| 1995-04-07 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 1995-04-06 | 719 | 719 | 700 | 700 | 10,000 | 700 |
| 1995-04-05 | 722 | 722 | 720 | 720 | 4,000 | 720 |
| 1995-04-04 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1995-03-31 | 770 | 780 | 752 | 779 | 9,000 | 779 |
| 1995-03-30 | 779 | 780 | 758 | 770 | 10,000 | 770 |
| 1995-03-29 | 770 | 800 | 760 | 779 | 36,000 | 779 |
| 1995-03-28 | 700 | 750 | 700 | 750 | 47,000 | 750 |
| 1995-03-27 | 622 | 650 | 622 | 650 | 23,000 | 650 |
| 1995-03-24 | 621 | 631 | 600 | 622 | 20,000 | 622 |
| 1995-03-23 | 659 | 660 | 601 | 640 | 15,000 | 640 |
| 1995-03-22 | 730 | 730 | 660 | 660 | 28,000 | 660 |
| 1995-03-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-03-17 | 773 | 800 | 760 | 761 | 18,000 | 761 |
| 1995-03-16 | 810 | 810 | 769 | 771 | 19,000 | 771 |
| 1995-03-15 | 790 | 820 | 790 | 820 | 80,000 | 820 |
| 1995-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1995-03-09 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1995-03-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-03-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-03-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-03-03 | 1,420 | 1,420 | 1,380 | 1,400 | 8,000 | 1,400 |
| 1995-03-02 | 1,330 | 1,440 | 1,330 | 1,430 | 13,000 | 1,430 |
| 1995-03-01 | 1,320 | 1,340 | 1,280 | 1,280 | 14,000 | 1,280 |
| 1995-02-28 | 1,250 | 1,280 | 1,250 | 1,280 | 13,000 | 1,280 |
| 1995-02-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-02-24 | 1,300 | 1,370 | 1,300 | 1,370 | 10,000 | 1,370 |
| 1995-02-23 | 1,480 | 1,480 | 1,310 | 1,310 | 30,000 | 1,310 |
| 1995-02-22 | 1,520 | 1,520 | 1,420 | 1,480 | 15,000 | 1,480 |
| 1995-02-21 | 1,680 | 1,680 | 1,520 | 1,520 | 17,000 | 1,520 |
| 1995-02-20 | 1,620 | 1,800 | 1,620 | 1,620 | 99,000 | 1,620 |
| 1995-02-17 | 1,370 | 1,600 | 1,370 | 1,600 | 37,000 | 1,600 |
| 1995-02-16 | 1,430 | 1,480 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1995-02-15 | 1,410 | 1,410 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1995-02-14 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1995-02-13 | 1,500 | 1,500 | 1,450 | 1,470 | 7,000 | 1,470 |
| 1995-02-10 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1995-02-09 | 1,490 | 1,500 | 1,490 | 1,500 | 11,000 | 1,500 |
| 1995-02-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-02-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-02-03 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 | 1,530 |
| 1995-02-02 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 1,520 |
| 1995-02-01 | 1,550 | 1,550 | 1,500 | 1,520 | 7,000 | 1,520 |
| 1995-01-31 | 1,610 | 1,610 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1995-01-30 | 1,650 | 1,670 | 1,610 | 1,610 | 9,000 | 1,610 |
| 1995-01-26 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1995-01-25 | 1,670 | 1,700 | 1,670 | 1,700 | 4,000 | 1,700 |
| 1995-01-24 | 1,580 | 1,580 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1995-01-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-01-20 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1995-01-19 | 1,950 | 1,950 | 1,890 | 1,890 | 11,000 | 1,890 |
| 1995-01-18 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1995-01-17 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1995-01-13 | 2,070 | 2,070 | 2,000 | 2,000 | 15,000 | 2,000 |
| 1995-01-12 | 2,060 | 2,120 | 2,060 | 2,080 | 21,000 | 2,080 |
| 1995-01-11 | 1,890 | 2,060 | 1,890 | 2,060 | 11,000 | 2,060 |
| 1995-01-09 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,910 |
| 1995-01-06 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,910 |
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
