9625 (株)セレスポ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 105 | 115 | 105 | 110 | 8,000 | 110 |
| 2001-12-25 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2001-12-20 | 100 | 115 | 100 | 110 | 11,000 | 110 |
| 2001-12-19 | 105 | 105 | 100 | 105 | 2,000 | 105 |
| 2001-12-17 | 115 | 130 | 110 | 110 | 16,000 | 110 |
| 2001-12-13 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-12-11 | 110 | 115 | 110 | 115 | 2,000 | 115 |
| 2001-12-10 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2001-12-07 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2001-12-06 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2001-12-05 | 115 | 120 | 115 | 120 | 4,000 | 120 |
| 2001-12-03 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-11-28 | 115 | 120 | 115 | 120 | 6,000 | 120 |
| 2001-11-27 | 127 | 127 | 120 | 120 | 3,000 | 120 |
| 2001-11-22 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2001-11-21 | 120 | 126 | 116 | 116 | 21,000 | 116 |
| 2001-11-19 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2001-11-16 | 140 | 140 | 135 | 135 | 5,000 | 135 |
| 2001-11-15 | 125 | 145 | 125 | 140 | 21,000 | 140 |
| 2001-11-14 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-11-13 | 130 | 135 | 130 | 130 | 6,000 | 130 |
| 2001-11-07 | 134 | 135 | 130 | 135 | 9,000 | 135 |
| 2001-11-06 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2001-11-05 | 135 | 135 | 121 | 121 | 12,000 | 121 |
| 2001-11-02 | 130 | 130 | 125 | 125 | 15,000 | 125 |
| 2001-11-01 | 135 | 140 | 130 | 140 | 8,000 | 140 |
| 2001-10-31 | 135 | 140 | 130 | 140 | 8,000 | 140 |
| 2001-10-25 | 135 | 145 | 135 | 145 | 3,000 | 145 |
| 2001-10-24 | 144 | 144 | 132 | 140 | 6,000 | 140 |
| 2001-10-23 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2001-10-19 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-10-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-10-17 | 145 | 145 | 140 | 140 | 10,000 | 140 |
| 2001-10-16 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-10-15 | 145 | 150 | 145 | 150 | 9,000 | 150 |
| 2001-10-12 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-10-11 | 131 | 135 | 131 | 135 | 2,000 | 135 |
| 2001-10-10 | 140 | 140 | 130 | 140 | 6,000 | 140 |
| 2001-10-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-10-05 | 145 | 145 | 140 | 145 | 2,000 | 145 |
| 2001-10-03 | 135 | 145 | 135 | 145 | 2,000 | 145 |
| 2001-10-02 | 150 | 150 | 140 | 145 | 4,000 | 145 |
| 2001-10-01 | 150 | 150 | 145 | 145 | 2,000 | 145 |
| 2001-09-28 | 140 | 145 | 140 | 145 | 2,000 | 145 |
| 2001-09-26 | 140 | 145 | 140 | 145 | 4,000 | 145 |
| 2001-09-25 | 142 | 145 | 142 | 145 | 3,000 | 145 |
| 2001-09-19 | 138 | 140 | 138 | 138 | 4,000 | 138 |
| 2001-09-18 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-09-17 | 150 | 156 | 140 | 140 | 13,000 | 140 |
| 2001-09-14 | 137 | 140 | 137 | 140 | 10,000 | 140 |
| 2001-09-13 | 134 | 135 | 130 | 135 | 15,000 | 135 |
| 2001-09-12 | 137 | 137 | 130 | 130 | 2,000 | 130 |
| 2001-09-11 | 140 | 140 | 138 | 140 | 5,000 | 140 |
| 2001-09-10 | 138 | 143 | 138 | 143 | 3,000 | 143 |
| 2001-09-07 | 140 | 142 | 140 | 142 | 5,000 | 142 |
| 2001-09-06 | 152 | 152 | 133 | 140 | 10,000 | 140 |
| 2001-09-04 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2001-08-31 | 155 | 155 | 154 | 155 | 14,000 | 155 |
| 2001-08-29 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2001-08-28 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-08-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-08-24 | 155 | 165 | 155 | 165 | 4,000 | 165 |
| 2001-08-23 | 150 | 160 | 150 | 160 | 6,000 | 160 |
| 2001-08-17 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-08-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-08-15 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 2001-08-09 | 155 | 155 | 150 | 155 | 10,000 | 155 |
| 2001-08-08 | 150 | 153 | 150 | 153 | 3,000 | 153 |
| 2001-08-06 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-07-31 | 151 | 155 | 150 | 155 | 24,000 | 155 |
| 2001-07-27 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-07-25 | 152 | 162 | 152 | 162 | 3,000 | 162 |
| 2001-07-24 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-07-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-07-19 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-07-18 | 171 | 172 | 170 | 172 | 7,000 | 172 |
| 2001-07-17 | 177 | 177 | 172 | 172 | 4,000 | 172 |
| 2001-07-16 | 164 | 180 | 164 | 177 | 44,000 | 177 |
| 2001-07-13 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2001-07-12 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2001-07-11 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2001-07-09 | 170 | 170 | 160 | 165 | 13,000 | 165 |
| 2001-07-06 | 160 | 170 | 160 | 164 | 11,000 | 164 |
| 2001-07-05 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2001-07-03 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2001-07-02 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2001-06-29 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-06-25 | 165 | 170 | 165 | 170 | 4,000 | 170 |
| 2001-06-22 | 173 | 173 | 165 | 165 | 7,000 | 165 |
| 2001-06-20 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2001-06-19 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-06-18 | 175 | 176 | 175 | 175 | 2,000 | 175 |
| 2001-06-15 | 166 | 166 | 165 | 165 | 6,000 | 165 |
| 2001-06-14 | 165 | 165 | 155 | 160 | 6,000 | 160 |
| 2001-06-12 | 157 | 160 | 157 | 160 | 3,000 | 160 |
| 2001-06-08 | 155 | 162 | 155 | 162 | 7,000 | 162 |
| 2001-06-07 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2001-06-06 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2001-06-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-05-31 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-05-30 | 170 | 172 | 170 | 170 | 7,000 | 170 |
| 2001-05-29 | 166 | 172 | 166 | 172 | 2,000 | 172 |
| 2001-05-28 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2001-05-25 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2001-05-24 | 167 | 170 | 167 | 170 | 2,000 | 170 |
| 2001-05-23 | 173 | 173 | 170 | 170 | 38,000 | 170 |
| 2001-05-22 | 175 | 176 | 172 | 173 | 19,000 | 173 |
| 2001-05-21 | 185 | 185 | 176 | 176 | 19,000 | 176 |
| 2001-05-18 | 180 | 180 | 174 | 180 | 20,000 | 180 |
| 2001-05-17 | 185 | 185 | 184 | 184 | 8,000 | 184 |
| 2001-05-16 | 188 | 190 | 185 | 185 | 12,000 | 185 |
| 2001-05-15 | 178 | 188 | 178 | 188 | 34,000 | 188 |
| 2001-05-14 | 178 | 180 | 178 | 178 | 4,000 | 178 |
| 2001-05-11 | 178 | 178 | 175 | 175 | 3,000 | 175 |
| 2001-05-10 | 180 | 188 | 180 | 180 | 14,000 | 180 |
| 2001-05-09 | 185 | 190 | 180 | 180 | 14,000 | 180 |
| 2001-05-08 | 185 | 190 | 175 | 190 | 19,000 | 190 |
| 2001-05-07 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2001-05-02 | 185 | 185 | 180 | 180 | 5,000 | 180 |
| 2001-05-01 | 185 | 185 | 176 | 176 | 2,000 | 176 |
| 2001-04-27 | 175 | 183 | 175 | 183 | 3,000 | 183 |
| 2001-04-26 | 180 | 183 | 177 | 177 | 9,000 | 177 |
| 2001-04-25 | 166 | 189 | 166 | 184 | 29,000 | 184 |
| 2001-04-24 | 166 | 172 | 147 | 168 | 41,000 | 168 |
| 2001-04-23 | 170 | 175 | 170 | 175 | 6,000 | 175 |
| 2001-04-20 | 168 | 172 | 168 | 172 | 8,000 | 172 |
| 2001-04-19 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-04-17 | 150 | 164 | 150 | 164 | 11,000 | 164 |
| 2001-04-16 | 168 | 168 | 152 | 162 | 22,000 | 162 |
| 2001-04-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-04-11 | 164 | 175 | 164 | 175 | 2,000 | 175 |
| 2001-04-10 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2001-04-09 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2001-04-06 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2001-04-05 | 166 | 166 | 163 | 163 | 3,000 | 163 |
| 2001-04-04 | 158 | 165 | 158 | 165 | 5,000 | 165 |
| 2001-04-03 | 162 | 164 | 158 | 163 | 8,000 | 163 |
| 2001-04-02 | 164 | 170 | 164 | 170 | 2,000 | 170 |
| 2001-03-30 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2001-03-29 | 177 | 177 | 164 | 164 | 3,000 | 164 |
| 2001-03-28 | 184 | 184 | 162 | 170 | 12,000 | 170 |
| 2001-03-27 | 190 | 195 | 188 | 194 | 12,000 | 194 |
| 2001-03-26 | 184 | 200 | 184 | 200 | 8,000 | 200 |
| 2001-03-23 | 180 | 180 | 172 | 175 | 3,000 | 175 |
| 2001-03-22 | 179 | 179 | 170 | 170 | 4,000 | 170 |
| 2001-03-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-03-19 | 160 | 168 | 154 | 165 | 10,000 | 165 |
| 2001-03-16 | 150 | 170 | 150 | 165 | 11,000 | 165 |
| 2001-03-15 | 168 | 170 | 150 | 155 | 44,000 | 155 |
| 2001-03-13 | 167 | 170 | 167 | 170 | 2,000 | 170 |
| 2001-03-12 | 174 | 174 | 168 | 170 | 4,000 | 170 |
| 2001-03-09 | 175 | 178 | 166 | 173 | 8,000 | 173 |
| 2001-03-08 | 188 | 188 | 180 | 180 | 8,000 | 180 |
| 2001-03-07 | 189 | 190 | 189 | 189 | 3,000 | 189 |
| 2001-03-06 | 201 | 201 | 182 | 190 | 25,000 | 190 |
| 2001-03-05 | 212 | 220 | 200 | 201 | 47,000 | 201 |
| 2001-03-02 | 190 | 228 | 190 | 217 | 127,000 | 217 |
| 2001-03-01 | 180 | 195 | 176 | 188 | 38,000 | 188 |
| 2001-02-28 | 165 | 183 | 165 | 172 | 20,000 | 172 |
| 2001-02-27 | 165 | 165 | 160 | 160 | 24,000 | 160 |
| 2001-02-26 | 151 | 158 | 151 | 158 | 5,000 | 158 |
| 2001-02-23 | 150 | 156 | 150 | 156 | 3,000 | 156 |
| 2001-02-22 | 153 | 155 | 153 | 155 | 5,000 | 155 |
| 2001-02-21 | 158 | 167 | 155 | 155 | 7,000 | 155 |
| 2001-02-20 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2001-02-19 | 159 | 165 | 156 | 157 | 5,000 | 157 |
| 2001-02-15 | 171 | 171 | 155 | 165 | 10,000 | 165 |
| 2001-02-14 | 161 | 161 | 158 | 158 | 3,000 | 158 |
| 2001-02-09 | 172 | 189 | 162 | 162 | 34,000 | 162 |
| 2001-02-08 | 156 | 171 | 156 | 171 | 28,000 | 171 |
| 2001-02-07 | 155 | 155 | 149 | 150 | 15,000 | 150 |
| 2001-02-06 | 149 | 151 | 140 | 151 | 60,000 | 151 |
| 2001-02-05 | 136 | 147 | 135 | 147 | 4,000 | 147 |
| 2001-02-02 | 150 | 153 | 145 | 145 | 27,000 | 145 |
| 2001-02-01 | 152 | 170 | 152 | 153 | 34,000 | 153 |
| 2001-01-31 | 138 | 151 | 137 | 148 | 59,000 | 148 |
| 2001-01-30 | 138 | 138 | 135 | 137 | 22,000 | 137 |
| 2001-01-29 | 136 | 140 | 135 | 135 | 19,000 | 135 |
| 2001-01-26 | 148 | 148 | 135 | 140 | 7,000 | 140 |
| 2001-01-25 | 150 | 150 | 145 | 148 | 20,000 | 148 |
| 2001-01-24 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-01-22 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-01-18 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-01-17 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-01-16 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-01-15 | 140 | 140 | 132 | 132 | 10,000 | 132 |
| 2001-01-11 | 132 | 133 | 132 | 133 | 3,000 | 133 |
| 2001-01-09 | 132 | 135 | 132 | 135 | 9,000 | 135 |
| 2001-01-04 | 145 | 145 | 136 | 136 | 4,000 | 136 |
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
