9625 (株)セレスポ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-12-24 | 307 | 307 | 302 | 302 | 10,000 | 302 |
| 1997-12-22 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 1997-12-19 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1997-12-18 | 267 | 272 | 267 | 272 | 3,000 | 272 |
| 1997-12-15 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 1997-12-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-12-11 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-12-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-12-02 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1997-11-25 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1997-11-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1997-11-17 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1997-11-12 | 322 | 350 | 322 | 350 | 3,000 | 350 |
| 1997-11-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-11-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-11-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-10-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-10-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-10-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1997-10-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1997-10-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-10-20 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-10-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-10-15 | 400 | 400 | 398 | 398 | 4,000 | 398 |
| 1997-10-09 | 381 | 400 | 381 | 400 | 4,000 | 400 |
| 1997-10-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-10-06 | 325 | 325 | 300 | 300 | 6,000 | 300 |
| 1997-10-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-10-01 | 350 | 350 | 349 | 350 | 11,000 | 350 |
| 1997-09-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-09-25 | 402 | 402 | 400 | 400 | 12,000 | 400 |
| 1997-09-24 | 426 | 426 | 401 | 401 | 5,000 | 401 |
| 1997-09-22 | 401 | 426 | 396 | 426 | 4,000 | 426 |
| 1997-09-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-09-18 | 414 | 414 | 401 | 401 | 6,000 | 401 |
| 1997-09-16 | 442 | 442 | 430 | 430 | 5,000 | 430 |
| 1997-09-12 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1997-09-11 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 1997-09-10 | 426 | 426 | 402 | 402 | 2,000 | 402 |
| 1997-09-09 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1997-09-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-09-05 | 450 | 450 | 440 | 450 | 5,000 | 450 |
| 1997-09-04 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1997-09-03 | 436 | 450 | 436 | 450 | 2,000 | 450 |
| 1997-09-02 | 460 | 460 | 451 | 451 | 9,000 | 451 |
| 1997-09-01 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1997-08-27 | 470 | 480 | 470 | 470 | 8,000 | 470 |
| 1997-08-26 | 485 | 485 | 470 | 470 | 2,000 | 470 |
| 1997-08-25 | 483 | 485 | 483 | 485 | 4,000 | 485 |
| 1997-08-22 | 499 | 499 | 485 | 485 | 8,000 | 485 |
| 1997-08-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-08-20 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1997-08-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-08-14 | 471 | 471 | 470 | 470 | 11,000 | 470 |
| 1997-08-13 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 1997-08-12 | 490 | 490 | 480 | 485 | 8,000 | 485 |
| 1997-08-11 | 499 | 499 | 490 | 490 | 2,000 | 490 |
| 1997-08-05 | 560 | 565 | 550 | 550 | 6,000 | 550 |
| 1997-08-04 | 566 | 566 | 565 | 565 | 4,000 | 565 |
| 1997-08-01 | 556 | 566 | 556 | 565 | 4,000 | 565 |
| 1997-07-31 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-07-30 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 1997-07-29 | 570 | 575 | 570 | 570 | 7,000 | 570 |
| 1997-07-28 | 570 | 582 | 570 | 582 | 6,000 | 582 |
| 1997-07-25 | 585 | 590 | 582 | 582 | 3,000 | 582 |
| 1997-07-23 | 642 | 643 | 642 | 643 | 2,000 | 643 |
| 1997-07-22 | 594 | 644 | 594 | 644 | 12,000 | 644 |
| 1997-07-18 | 585 | 585 | 565 | 565 | 3,000 | 565 |
| 1997-07-17 | 581 | 585 | 580 | 585 | 7,000 | 585 |
| 1997-07-16 | 610 | 620 | 601 | 601 | 7,000 | 601 |
| 1997-07-15 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1997-07-14 | 630 | 630 | 610 | 610 | 8,000 | 610 |
| 1997-07-11 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1997-07-10 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1997-07-09 | 611 | 613 | 603 | 603 | 13,000 | 603 |
| 1997-07-08 | 630 | 630 | 610 | 610 | 15,000 | 610 |
| 1997-07-07 | 669 | 670 | 650 | 650 | 8,000 | 650 |
| 1997-07-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-07-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-07-02 | 735 | 735 | 730 | 730 | 6,000 | 730 |
| 1997-07-01 | 745 | 745 | 735 | 735 | 6,000 | 735 |
| 1997-06-26 | 755 | 755 | 750 | 750 | 2,000 | 750 |
| 1997-06-24 | 779 | 779 | 760 | 760 | 2,000 | 760 |
| 1997-06-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-06-20 | 765 | 770 | 755 | 770 | 5,000 | 770 |
| 1997-06-19 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-06-18 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-06-17 | 770 | 800 | 749 | 780 | 16,000 | 780 |
| 1997-06-16 | 792 | 800 | 783 | 790 | 9,000 | 790 |
| 1997-06-13 | 805 | 805 | 791 | 791 | 3,000 | 791 |
| 1997-06-12 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 1997-06-11 | 806 | 806 | 805 | 805 | 3,000 | 805 |
| 1997-06-10 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 1997-06-09 | 820 | 820 | 780 | 800 | 12,000 | 800 |
| 1997-06-06 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-06-05 | 850 | 850 | 810 | 820 | 8,000 | 820 |
| 1997-06-04 | 880 | 890 | 870 | 870 | 5,000 | 870 |
| 1997-06-03 | 885 | 890 | 880 | 880 | 7,000 | 880 |
| 1997-06-02 | 900 | 900 | 885 | 885 | 8,000 | 885 |
| 1997-05-30 | 880 | 900 | 875 | 900 | 11,000 | 900 |
| 1997-05-29 | 935 | 935 | 880 | 880 | 20,000 | 880 |
| 1997-05-28 | 891 | 955 | 891 | 940 | 53,000 | 940 |
| 1997-05-27 | 855 | 905 | 855 | 886 | 37,000 | 886 |
| 1997-05-26 | 835 | 855 | 835 | 849 | 9,000 | 849 |
| 1997-05-23 | 870 | 870 | 855 | 855 | 4,000 | 855 |
| 1997-05-22 | 899 | 900 | 885 | 885 | 5,000 | 885 |
| 1997-05-21 | 904 | 904 | 904 | 904 | 4,000 | 904 |
| 1997-05-20 | 905 | 905 | 900 | 905 | 10,000 | 905 |
| 1997-05-19 | 930 | 930 | 905 | 905 | 5,000 | 905 |
| 1997-05-16 | 890 | 945 | 890 | 939 | 19,000 | 939 |
| 1997-05-15 | 899 | 900 | 880 | 900 | 13,000 | 900 |
| 1997-05-14 | 905 | 905 | 900 | 900 | 5,000 | 900 |
| 1997-05-13 | 910 | 920 | 905 | 915 | 10,000 | 915 |
| 1997-05-12 | 914 | 940 | 905 | 910 | 18,000 | 910 |
| 1997-05-09 | 932 | 1,010 | 900 | 915 | 91,000 | 915 |
| 1997-05-08 | 909 | 920 | 901 | 912 | 34,000 | 912 |
| 1997-05-07 | 920 | 930 | 910 | 920 | 11,000 | 920 |
| 1997-05-06 | 970 | 980 | 920 | 940 | 79,000 | 940 |
| 1997-05-02 | 842 | 940 | 815 | 940 | 148,000 | 940 |
| 1997-05-01 | 819 | 840 | 819 | 840 | 26,000 | 840 |
| 1997-04-30 | 800 | 819 | 800 | 815 | 6,000 | 815 |
| 1997-04-28 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1997-04-25 | 800 | 800 | 770 | 790 | 3,000 | 790 |
| 1997-04-24 | 791 | 800 | 791 | 795 | 5,000 | 795 |
| 1997-04-23 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1997-04-22 | 802 | 802 | 795 | 800 | 20,000 | 800 |
| 1997-04-21 | 820 | 820 | 802 | 802 | 11,000 | 802 |
| 1997-04-18 | 834 | 834 | 816 | 820 | 8,000 | 820 |
| 1997-04-17 | 820 | 834 | 810 | 834 | 20,000 | 834 |
| 1997-04-16 | 835 | 835 | 810 | 810 | 11,000 | 810 |
| 1997-04-15 | 809 | 830 | 785 | 830 | 33,000 | 830 |
| 1997-04-14 | 818 | 840 | 815 | 820 | 46,000 | 820 |
| 1997-04-11 | 740 | 810 | 740 | 810 | 20,000 | 810 |
| 1997-04-10 | 739 | 740 | 730 | 740 | 7,000 | 740 |
| 1997-04-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-04-07 | 750 | 750 | 739 | 740 | 13,000 | 740 |
| 1997-04-04 | 750 | 780 | 750 | 750 | 8,000 | 750 |
| 1997-04-03 | 811 | 811 | 809 | 810 | 8,000 | 810 |
| 1997-04-02 | 716 | 815 | 716 | 810 | 53,000 | 810 |
| 1997-04-01 | 749 | 750 | 702 | 715 | 37,000 | 715 |
| 1997-03-31 | 700 | 739 | 700 | 739 | 9,000 | 739 |
| 1997-03-28 | 616 | 640 | 608 | 640 | 17,000 | 640 |
| 1997-03-27 | 601 | 610 | 601 | 601 | 21,000 | 601 |
| 1997-03-25 | 640 | 640 | 620 | 640 | 4,000 | 640 |
| 1997-03-24 | 668 | 668 | 660 | 660 | 3,000 | 660 |
| 1997-03-21 | 601 | 668 | 601 | 668 | 5,000 | 668 |
| 1997-03-19 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1997-03-18 | 668 | 668 | 638 | 658 | 4,000 | 658 |
| 1997-03-17 | 669 | 670 | 669 | 670 | 5,000 | 670 |
| 1997-03-10 | 670 | 672 | 670 | 672 | 3,000 | 672 |
| 1997-03-07 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1997-03-06 | 670 | 672 | 670 | 672 | 6,000 | 672 |
| 1997-03-05 | 650 | 700 | 650 | 699 | 9,000 | 699 |
| 1997-03-04 | 740 | 740 | 700 | 700 | 9,000 | 700 |
| 1997-02-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-02-26 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1997-02-21 | 790 | 800 | 780 | 800 | 10,000 | 800 |
| 1997-02-20 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 1997-02-19 | 799 | 820 | 795 | 820 | 15,000 | 820 |
| 1997-02-18 | 805 | 805 | 800 | 800 | 3,000 | 800 |
| 1997-02-17 | 799 | 810 | 799 | 810 | 4,000 | 810 |
| 1997-02-13 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1997-02-07 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1997-02-05 | 880 | 880 | 870 | 870 | 14,000 | 870 |
| 1997-02-04 | 856 | 880 | 850 | 880 | 24,000 | 880 |
| 1997-02-03 | 810 | 857 | 810 | 857 | 21,000 | 857 |
| 1997-01-31 | 819 | 820 | 810 | 819 | 10,000 | 819 |
| 1997-01-30 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1997-01-29 | 769 | 820 | 769 | 820 | 11,000 | 820 |
| 1997-01-28 | 795 | 795 | 730 | 780 | 19,000 | 780 |
| 1997-01-27 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1997-01-23 | 800 | 800 | 800 | 800 | 18,000 | 800 |
| 1997-01-22 | 824 | 825 | 820 | 825 | 4,000 | 825 |
| 1997-01-21 | 839 | 839 | 830 | 830 | 8,000 | 830 |
| 1997-01-17 | 844 | 844 | 844 | 844 | 3,000 | 844 |
| 1997-01-16 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1997-01-14 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1997-01-13 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1997-01-09 | 899 | 899 | 892 | 892 | 7,000 | 892 |
| 1997-01-08 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 1997-01-07 | 914 | 914 | 909 | 909 | 4,000 | 909 |
| 1997-01-06 | 909 | 915 | 909 | 915 | 16,000 | 915 |
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
