9625 (株)セレスポ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-12-28 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2000-12-26 | 138 | 145 | 138 | 140 | 11,000 | 140 |
| 2000-12-25 | 143 | 150 | 140 | 141 | 12,000 | 141 |
| 2000-12-21 | 148 | 150 | 146 | 150 | 8,000 | 150 |
| 2000-12-20 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2000-12-19 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-12-18 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-12-15 | 155 | 167 | 155 | 167 | 10,000 | 167 |
| 2000-12-12 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2000-12-11 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-12-08 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-12-07 | 160 | 160 | 150 | 150 | 11,000 | 150 |
| 2000-12-06 | 150 | 155 | 150 | 155 | 7,000 | 155 |
| 2000-12-05 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-12-04 | 153 | 153 | 148 | 148 | 4,000 | 148 |
| 2000-12-01 | 150 | 155 | 150 | 153 | 9,000 | 153 |
| 2000-11-30 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-11-28 | 152 | 155 | 150 | 155 | 6,000 | 155 |
| 2000-11-27 | 148 | 155 | 147 | 155 | 6,000 | 155 |
| 2000-11-24 | 151 | 153 | 151 | 153 | 2,000 | 153 |
| 2000-11-17 | 155 | 155 | 150 | 150 | 2,000 | 150 |
| 2000-11-15 | 145 | 150 | 145 | 150 | 9,000 | 150 |
| 2000-11-14 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 2000-11-13 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2000-11-10 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-11-09 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-11-07 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2000-11-02 | 158 | 160 | 158 | 160 | 2,000 | 160 |
| 2000-11-01 | 158 | 162 | 158 | 162 | 2,000 | 162 |
| 2000-10-30 | 151 | 162 | 151 | 160 | 11,000 | 160 |
| 2000-10-27 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2000-10-26 | 155 | 158 | 155 | 158 | 5,000 | 158 |
| 2000-10-25 | 170 | 170 | 165 | 166 | 8,000 | 166 |
| 2000-10-24 | 160 | 166 | 160 | 166 | 3,000 | 166 |
| 2000-10-23 | 160 | 160 | 153 | 158 | 13,000 | 158 |
| 2000-10-20 | 170 | 170 | 160 | 162 | 14,000 | 162 |
| 2000-10-17 | 175 | 175 | 165 | 165 | 3,000 | 165 |
| 2000-10-16 | 175 | 180 | 175 | 175 | 12,000 | 175 |
| 2000-10-13 | 175 | 180 | 175 | 175 | 14,000 | 175 |
| 2000-10-12 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-10-11 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-10-06 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2000-10-05 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-10-03 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-10-02 | 180 | 190 | 180 | 190 | 3,000 | 190 |
| 2000-09-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-09-28 | 181 | 185 | 181 | 185 | 2,000 | 185 |
| 2000-09-27 | 195 | 205 | 180 | 190 | 12,000 | 190 |
| 2000-09-26 | 225 | 270 | 225 | 270 | 2,000 | 270 |
| 2000-09-25 | 190 | 280 | 190 | 270 | 6,000 | 270 |
| 2000-09-20 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2000-09-19 | 185 | 185 | 175 | 175 | 2,000 | 175 |
| 2000-09-18 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2000-09-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-09-13 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2000-09-12 | 190 | 190 | 185 | 185 | 5,000 | 185 |
| 2000-09-11 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2000-09-08 | 185 | 190 | 170 | 180 | 25,000 | 180 |
| 2000-09-06 | 195 | 195 | 190 | 190 | 5,000 | 190 |
| 2000-09-05 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 2000-09-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-09-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-08-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-08-29 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2000-08-28 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2000-08-25 | 200 | 200 | 180 | 190 | 9,000 | 190 |
| 2000-08-23 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2000-08-22 | 220 | 230 | 220 | 230 | 3,000 | 230 |
| 2000-08-21 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-08-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-08-17 | 225 | 225 | 210 | 210 | 5,000 | 210 |
| 2000-08-16 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-08-15 | 205 | 210 | 195 | 205 | 13,000 | 205 |
| 2000-08-14 | 195 | 195 | 185 | 195 | 4,000 | 195 |
| 2000-08-11 | 190 | 195 | 190 | 195 | 4,000 | 195 |
| 2000-08-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-08-09 | 190 | 195 | 185 | 190 | 6,000 | 190 |
| 2000-08-08 | 190 | 200 | 185 | 195 | 10,000 | 195 |
| 2000-08-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-08-02 | 195 | 200 | 195 | 200 | 5,000 | 200 |
| 2000-07-31 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-07-28 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 2000-07-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-07-24 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 2000-07-21 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-07-19 | 225 | 235 | 225 | 230 | 6,000 | 230 |
| 2000-07-18 | 229 | 229 | 220 | 220 | 3,000 | 220 |
| 2000-07-17 | 218 | 220 | 215 | 220 | 24,000 | 220 |
| 2000-07-14 | 210 | 220 | 210 | 220 | 5,000 | 220 |
| 2000-07-13 | 220 | 220 | 210 | 215 | 15,000 | 215 |
| 2000-07-12 | 211 | 215 | 211 | 215 | 2,000 | 215 |
| 2000-07-10 | 210 | 220 | 210 | 220 | 2,000 | 220 |
| 2000-07-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-07-06 | 225 | 225 | 220 | 220 | 10,000 | 220 |
| 2000-07-04 | 210 | 230 | 205 | 230 | 19,000 | 230 |
| 2000-07-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-06-29 | 230 | 235 | 220 | 220 | 11,000 | 220 |
| 2000-06-28 | 240 | 240 | 230 | 235 | 4,000 | 235 |
| 2000-06-27 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2000-06-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-06-23 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2000-06-22 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-06-20 | 238 | 240 | 238 | 240 | 5,000 | 240 |
| 2000-06-16 | 272 | 272 | 250 | 260 | 9,000 | 260 |
| 2000-06-15 | 248 | 280 | 245 | 280 | 28,000 | 280 |
| 2000-06-14 | 229 | 230 | 220 | 230 | 7,000 | 230 |
| 2000-06-13 | 220 | 220 | 201 | 201 | 4,000 | 201 |
| 2000-06-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-06-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-06-06 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-06-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-06-02 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-05-30 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-05-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-05-25 | 241 | 243 | 230 | 230 | 4,000 | 230 |
| 2000-05-24 | 241 | 250 | 230 | 240 | 6,000 | 240 |
| 2000-05-23 | 224 | 240 | 220 | 240 | 7,000 | 240 |
| 2000-05-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-05-18 | 240 | 240 | 230 | 230 | 2,000 | 230 |
| 2000-05-17 | 230 | 248 | 230 | 244 | 7,000 | 244 |
| 2000-05-15 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2000-05-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-05-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-05-08 | 197 | 200 | 197 | 200 | 7,000 | 200 |
| 2000-05-02 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2000-04-28 | 203 | 203 | 203 | 203 | 6,000 | 203 |
| 2000-04-25 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2000-04-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-04-17 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 2000-04-14 | 220 | 220 | 219 | 220 | 5,000 | 220 |
| 2000-04-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-04-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-04-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-04-10 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-04-04 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2000-03-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-03-28 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-03-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-03-23 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-03-22 | 241 | 241 | 220 | 220 | 6,000 | 220 |
| 2000-03-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-16 | 230 | 245 | 230 | 245 | 6,000 | 245 |
| 2000-03-15 | 260 | 260 | 230 | 230 | 4,000 | 230 |
| 2000-03-14 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-03-08 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2000-03-07 | 235 | 236 | 230 | 230 | 10,000 | 230 |
| 2000-03-06 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2000-03-03 | 220 | 235 | 220 | 235 | 8,000 | 235 |
| 2000-03-02 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2000-02-29 | 205 | 205 | 200 | 201 | 9,000 | 201 |
| 2000-02-28 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-02-25 | 191 | 200 | 191 | 200 | 2,000 | 200 |
| 2000-02-24 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2000-02-23 | 200 | 200 | 185 | 200 | 5,000 | 200 |
| 2000-02-22 | 220 | 230 | 200 | 230 | 5,000 | 230 |
| 2000-02-21 | 243 | 243 | 220 | 220 | 3,000 | 220 |
| 2000-02-18 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2000-02-16 | 186 | 199 | 186 | 199 | 2,000 | 199 |
| 2000-02-15 | 195 | 200 | 185 | 185 | 12,000 | 185 |
| 2000-02-14 | 195 | 196 | 195 | 195 | 4,000 | 195 |
| 2000-02-10 | 198 | 200 | 195 | 195 | 7,000 | 195 |
| 2000-02-09 | 200 | 200 | 198 | 198 | 3,000 | 198 |
| 2000-02-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-02-07 | 200 | 205 | 200 | 200 | 8,000 | 200 |
| 2000-02-02 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2000-01-31 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-01-28 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2000-01-27 | 201 | 201 | 198 | 200 | 5,000 | 200 |
| 2000-01-26 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-01-25 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-01-21 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2000-01-20 | 198 | 198 | 196 | 197 | 3,000 | 197 |
| 2000-01-19 | 200 | 200 | 196 | 196 | 3,000 | 196 |
| 2000-01-17 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2000-01-07 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2000-01-05 | 222 | 222 | 222 | 222 | 2,000 | 222 |
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
