9625 (株)セレスポ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 195 | 200 | 195 | 200 | 6,000 | 200 |
| 1999-12-28 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 1999-12-27 | 198 | 200 | 189 | 189 | 4,000 | 189 |
| 1999-12-24 | 192 | 200 | 190 | 200 | 8,000 | 200 |
| 1999-12-22 | 200 | 200 | 191 | 191 | 13,000 | 191 |
| 1999-12-21 | 219 | 219 | 200 | 200 | 4,000 | 200 |
| 1999-12-20 | 250 | 250 | 221 | 221 | 4,000 | 221 |
| 1999-12-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-12-13 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-12-10 | 230 | 230 | 220 | 230 | 5,000 | 230 |
| 1999-12-07 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 1999-12-06 | 231 | 235 | 230 | 230 | 9,000 | 230 |
| 1999-12-03 | 231 | 240 | 230 | 230 | 7,000 | 230 |
| 1999-12-02 | 247 | 247 | 235 | 235 | 4,000 | 235 |
| 1999-11-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-11-29 | 254 | 269 | 254 | 260 | 3,000 | 260 |
| 1999-11-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1999-11-24 | 290 | 290 | 288 | 288 | 3,000 | 288 |
| 1999-11-22 | 294 | 294 | 290 | 290 | 3,000 | 290 |
| 1999-11-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-11-18 | 240 | 300 | 240 | 300 | 4,000 | 300 |
| 1999-11-17 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 1999-11-16 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 1999-11-15 | 252 | 260 | 251 | 251 | 8,000 | 251 |
| 1999-11-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-11-11 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1999-11-09 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1999-11-05 | 314 | 314 | 310 | 310 | 2,000 | 310 |
| 1999-11-04 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-11-02 | 285 | 310 | 250 | 310 | 6,000 | 310 |
| 1999-11-01 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-10-29 | 286 | 286 | 285 | 285 | 9,000 | 285 |
| 1999-10-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-10-27 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-10-22 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1999-10-21 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1999-10-20 | 309 | 309 | 285 | 285 | 9,000 | 285 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-10-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-13 | 285 | 292 | 285 | 292 | 4,000 | 292 |
| 1999-10-08 | 300 | 300 | 285 | 300 | 8,000 | 300 |
| 1999-10-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-06 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 1999-10-04 | 290 | 325 | 290 | 325 | 4,000 | 325 |
| 1999-10-01 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 1999-09-30 | 300 | 300 | 285 | 300 | 4,000 | 300 |
| 1999-09-29 | 315 | 315 | 300 | 300 | 2,000 | 300 |
| 1999-09-27 | 300 | 345 | 300 | 345 | 6,000 | 345 |
| 1999-09-24 | 314 | 314 | 300 | 300 | 10,000 | 300 |
| 1999-09-22 | 336 | 336 | 313 | 313 | 8,000 | 313 |
| 1999-09-21 | 322 | 322 | 312 | 321 | 7,000 | 321 |
| 1999-09-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-09-16 | 355 | 355 | 330 | 330 | 5,000 | 330 |
| 1999-09-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-09-13 | 380 | 390 | 378 | 390 | 5,000 | 390 |
| 1999-09-10 | 384 | 384 | 375 | 379 | 9,000 | 379 |
| 1999-09-09 | 365 | 399 | 365 | 380 | 16,000 | 380 |
| 1999-09-08 | 351 | 360 | 340 | 360 | 24,000 | 360 |
| 1999-09-07 | 320 | 350 | 320 | 350 | 12,000 | 350 |
| 1999-09-06 | 340 | 340 | 320 | 320 | 4,000 | 320 |
| 1999-09-03 | 325 | 344 | 320 | 344 | 4,000 | 344 |
| 1999-09-02 | 347 | 347 | 307 | 345 | 6,000 | 345 |
| 1999-09-01 | 348 | 354 | 347 | 347 | 8,000 | 347 |
| 1999-08-31 | 360 | 370 | 359 | 359 | 5,000 | 359 |
| 1999-08-30 | 335 | 340 | 335 | 340 | 9,000 | 340 |
| 1999-08-27 | 350 | 350 | 330 | 330 | 15,000 | 330 |
| 1999-08-26 | 311 | 330 | 311 | 330 | 8,000 | 330 |
| 1999-08-25 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 1999-08-24 | 308 | 308 | 307 | 307 | 4,000 | 307 |
| 1999-08-23 | 305 | 305 | 302 | 302 | 5,000 | 302 |
| 1999-08-20 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1999-08-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-08-18 | 307 | 307 | 301 | 301 | 4,000 | 301 |
| 1999-08-17 | 308 | 320 | 308 | 309 | 9,000 | 309 |
| 1999-08-16 | 301 | 320 | 301 | 308 | 6,000 | 308 |
| 1999-08-13 | 301 | 301 | 295 | 295 | 4,000 | 295 |
| 1999-08-12 | 311 | 311 | 301 | 301 | 4,000 | 301 |
| 1999-08-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-10 | 300 | 320 | 292 | 320 | 8,000 | 320 |
| 1999-08-09 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-08-06 | 295 | 314 | 295 | 314 | 6,000 | 314 |
| 1999-08-05 | 305 | 305 | 291 | 296 | 8,000 | 296 |
| 1999-08-04 | 300 | 311 | 300 | 311 | 4,000 | 311 |
| 1999-08-03 | 306 | 311 | 290 | 311 | 8,000 | 311 |
| 1999-08-02 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 1999-07-30 | 321 | 322 | 305 | 305 | 7,000 | 305 |
| 1999-07-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-07-28 | 326 | 326 | 300 | 300 | 15,000 | 300 |
| 1999-07-27 | 341 | 341 | 321 | 321 | 7,000 | 321 |
| 1999-07-23 | 350 | 359 | 330 | 359 | 7,000 | 359 |
| 1999-07-22 | 366 | 371 | 350 | 360 | 13,000 | 360 |
| 1999-07-21 | 470 | 470 | 360 | 365 | 63,000 | 365 |
| 1999-07-19 | 375 | 440 | 375 | 440 | 63,000 | 440 |
| 1999-07-16 | 350 | 360 | 340 | 360 | 55,000 | 360 |
| 1999-07-15 | 331 | 331 | 325 | 330 | 18,000 | 330 |
| 1999-07-14 | 316 | 316 | 311 | 311 | 6,000 | 311 |
| 1999-07-13 | 319 | 319 | 312 | 312 | 8,000 | 312 |
| 1999-07-12 | 330 | 350 | 308 | 308 | 14,000 | 308 |
| 1999-07-09 | 310 | 329 | 310 | 329 | 2,000 | 329 |
| 1999-07-08 | 315 | 330 | 310 | 310 | 8,000 | 310 |
| 1999-07-07 | 329 | 330 | 315 | 315 | 6,000 | 315 |
| 1999-07-06 | 320 | 330 | 319 | 330 | 20,000 | 330 |
| 1999-07-05 | 307 | 320 | 306 | 315 | 16,000 | 315 |
| 1999-07-02 | 315 | 315 | 306 | 306 | 14,000 | 306 |
| 1999-07-01 | 325 | 325 | 319 | 319 | 3,000 | 319 |
| 1999-06-30 | 300 | 330 | 300 | 330 | 9,000 | 330 |
| 1999-06-29 | 302 | 304 | 302 | 302 | 7,000 | 302 |
| 1999-06-28 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1999-06-25 | 300 | 315 | 290 | 315 | 10,000 | 315 |
| 1999-06-24 | 310 | 310 | 300 | 300 | 11,000 | 300 |
| 1999-06-23 | 320 | 320 | 309 | 314 | 19,000 | 314 |
| 1999-06-22 | 320 | 328 | 320 | 320 | 28,000 | 320 |
| 1999-06-21 | 306 | 313 | 290 | 311 | 21,000 | 311 |
| 1999-06-18 | 305 | 306 | 300 | 300 | 20,000 | 300 |
| 1999-06-17 | 329 | 329 | 305 | 305 | 24,000 | 305 |
| 1999-06-16 | 330 | 330 | 315 | 330 | 15,000 | 330 |
| 1999-06-15 | 345 | 348 | 330 | 330 | 24,000 | 330 |
| 1999-06-14 | 320 | 331 | 316 | 330 | 19,000 | 330 |
| 1999-06-11 | 304 | 320 | 302 | 315 | 26,000 | 315 |
| 1999-06-10 | 303 | 305 | 301 | 301 | 16,000 | 301 |
| 1999-06-09 | 290 | 301 | 285 | 300 | 24,000 | 300 |
| 1999-06-08 | 285 | 290 | 275 | 285 | 27,000 | 285 |
| 1999-06-07 | 278 | 290 | 278 | 285 | 29,000 | 285 |
| 1999-06-04 | 298 | 298 | 270 | 276 | 15,000 | 276 |
| 1999-06-03 | 289 | 305 | 289 | 305 | 28,000 | 305 |
| 1999-06-02 | 291 | 291 | 287 | 289 | 21,000 | 289 |
| 1999-06-01 | 308 | 308 | 288 | 289 | 12,000 | 289 |
| 1999-05-31 | 315 | 315 | 310 | 310 | 25,000 | 310 |
| 1999-05-28 | 315 | 315 | 310 | 310 | 17,000 | 310 |
| 1999-05-27 | 315 | 315 | 315 | 315 | 13,000 | 315 |
| 1999-05-26 | 300 | 315 | 300 | 305 | 25,000 | 305 |
| 1999-05-25 | 300 | 320 | 300 | 320 | 16,000 | 320 |
| 1999-05-24 | 319 | 328 | 280 | 280 | 15,000 | 280 |
| 1999-05-21 | 310 | 325 | 310 | 325 | 26,000 | 325 |
| 1999-05-20 | 330 | 330 | 310 | 310 | 17,000 | 310 |
| 1999-05-19 | 320 | 340 | 320 | 320 | 13,000 | 320 |
| 1999-05-18 | 360 | 360 | 310 | 310 | 27,000 | 310 |
| 1999-05-17 | 365 | 365 | 350 | 360 | 29,000 | 360 |
| 1999-05-14 | 360 | 365 | 340 | 345 | 19,000 | 345 |
| 1999-05-13 | 331 | 341 | 311 | 340 | 42,000 | 340 |
| 1999-05-12 | 370 | 371 | 351 | 351 | 26,000 | 351 |
| 1999-05-11 | 398 | 398 | 385 | 385 | 14,000 | 385 |
| 1999-05-10 | 392 | 405 | 390 | 399 | 31,000 | 399 |
| 1999-05-07 | 440 | 440 | 390 | 399 | 38,000 | 399 |
| 1999-05-06 | 427 | 466 | 425 | 440 | 72,000 | 440 |
| 1999-04-30 | 311 | 390 | 311 | 390 | 72,000 | 390 |
| 1999-04-28 | 242 | 310 | 242 | 310 | 34,000 | 310 |
| 1999-04-27 | 215 | 235 | 215 | 230 | 13,000 | 230 |
| 1999-04-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-04-23 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-04-22 | 195 | 198 | 195 | 198 | 3,000 | 198 |
| 1999-04-21 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1999-04-20 | 220 | 220 | 199 | 206 | 12,000 | 206 |
| 1999-04-19 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-04-16 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 1999-04-15 | 223 | 227 | 222 | 222 | 11,000 | 222 |
| 1999-04-14 | 220 | 226 | 210 | 223 | 16,000 | 223 |
| 1999-04-13 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-04-12 | 225 | 225 | 212 | 212 | 6,000 | 212 |
| 1999-04-09 | 210 | 228 | 210 | 221 | 23,000 | 221 |
| 1999-04-08 | 197 | 200 | 196 | 198 | 29,000 | 198 |
| 1999-04-07 | 196 | 198 | 195 | 196 | 20,000 | 196 |
| 1999-04-06 | 205 | 205 | 198 | 198 | 12,000 | 198 |
| 1999-04-05 | 205 | 205 | 190 | 190 | 8,000 | 190 |
| 1999-04-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-03-31 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1999-03-30 | 210 | 211 | 210 | 210 | 25,000 | 210 |
| 1999-03-29 | 212 | 213 | 211 | 211 | 25,000 | 211 |
| 1999-03-26 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1999-03-25 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1999-03-24 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1999-03-23 | 196 | 200 | 196 | 198 | 11,000 | 198 |
| 1999-03-19 | 179 | 195 | 179 | 195 | 3,000 | 195 |
| 1999-03-18 | 178 | 178 | 176 | 178 | 7,000 | 178 |
| 1999-03-17 | 175 | 177 | 175 | 175 | 13,000 | 175 |
| 1999-03-16 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 1999-03-15 | 185 | 185 | 175 | 175 | 6,000 | 175 |
| 1999-03-12 | 175 | 175 | 171 | 171 | 4,000 | 171 |
| 1999-03-11 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1999-03-09 | 184 | 184 | 175 | 175 | 2,000 | 175 |
| 1999-03-08 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1999-03-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-03-03 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1999-03-02 | 172 | 185 | 172 | 185 | 10,000 | 185 |
| 1999-03-01 | 171 | 171 | 166 | 171 | 5,000 | 171 |
| 1999-02-26 | 185 | 185 | 176 | 176 | 4,000 | 176 |
| 1999-02-25 | 170 | 185 | 170 | 185 | 6,000 | 185 |
| 1999-02-24 | 175 | 179 | 165 | 165 | 7,000 | 165 |
| 1999-02-22 | 181 | 185 | 175 | 185 | 22,000 | 185 |
| 1999-02-19 | 190 | 190 | 181 | 181 | 14,000 | 181 |
| 1999-02-18 | 188 | 188 | 182 | 182 | 6,000 | 182 |
| 1999-02-17 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1999-02-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-02-15 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1999-02-12 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1999-02-10 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-02-08 | 180 | 181 | 180 | 181 | 4,000 | 181 |
| 1999-02-05 | 185 | 185 | 181 | 181 | 2,000 | 181 |
| 1999-02-03 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1999-01-29 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1999-01-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-01-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-01-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-01-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-01-20 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1999-01-19 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1999-01-18 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 1999-01-13 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1999-01-12 | 183 | 183 | 182 | 182 | 5,000 | 182 |
| 1999-01-08 | 185 | 185 | 181 | 181 | 2,000 | 181 |
| 1999-01-07 | 188 | 195 | 185 | 190 | 7,000 | 190 |
| 1999-01-05 | 192 | 192 | 192 | 192 | 2,000 | 192 |
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
