9625 (株)セレスポ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 109 | 109 | 108 | 108 | 3,000 | 108 |
| 2002-12-27 | 107 | 112 | 101 | 110 | 15,000 | 110 |
| 2002-12-26 | 111 | 112 | 108 | 110 | 25,000 | 110 |
| 2002-12-25 | 101 | 115 | 101 | 115 | 15,000 | 115 |
| 2002-12-24 | 100 | 101 | 98 | 101 | 14,000 | 101 |
| 2002-12-20 | 98 | 99 | 98 | 98 | 8,000 | 98 |
| 2002-12-19 | 100 | 100 | 99 | 99 | 13,000 | 99 |
| 2002-12-18 | 99 | 100 | 98 | 99 | 38,000 | 99 |
| 2002-12-16 | 98 | 103 | 98 | 100 | 22,000 | 100 |
| 2002-12-13 | 100 | 100 | 94 | 95 | 15,000 | 95 |
| 2002-12-11 | 107 | 107 | 106 | 106 | 2,000 | 106 |
| 2002-12-10 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2002-12-09 | 104 | 104 | 104 | 104 | 8,000 | 104 |
| 2002-12-06 | 103 | 103 | 101 | 103 | 9,000 | 103 |
| 2002-12-05 | 104 | 105 | 103 | 104 | 12,000 | 104 |
| 2002-12-04 | 108 | 108 | 98 | 102 | 25,000 | 102 |
| 2002-12-03 | 103 | 109 | 103 | 106 | 12,000 | 106 |
| 2002-12-02 | 110 | 110 | 100 | 100 | 15,000 | 100 |
| 2002-11-29 | 105 | 110 | 102 | 110 | 35,000 | 110 |
| 2002-11-28 | 106 | 106 | 102 | 102 | 4,000 | 102 |
| 2002-11-26 | 105 | 109 | 105 | 109 | 19,000 | 109 |
| 2002-11-25 | 104 | 107 | 100 | 107 | 10,000 | 107 |
| 2002-11-22 | 106 | 106 | 100 | 102 | 13,000 | 102 |
| 2002-11-20 | 103 | 107 | 103 | 107 | 3,000 | 107 |
| 2002-11-19 | 98 | 103 | 98 | 102 | 17,000 | 102 |
| 2002-11-18 | 113 | 113 | 100 | 103 | 16,000 | 103 |
| 2002-11-15 | 115 | 115 | 110 | 114 | 15,000 | 114 |
| 2002-11-14 | 115 | 115 | 110 | 110 | 9,000 | 110 |
| 2002-11-13 | 122 | 123 | 112 | 117 | 30,000 | 117 |
| 2002-11-12 | 125 | 127 | 118 | 120 | 25,000 | 120 |
| 2002-11-11 | 120 | 126 | 116 | 125 | 32,000 | 125 |
| 2002-11-08 | 116 | 123 | 116 | 118 | 12,000 | 118 |
| 2002-11-07 | 113 | 122 | 113 | 118 | 23,000 | 118 |
| 2002-11-06 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2002-11-05 | 115 | 115 | 103 | 110 | 17,000 | 110 |
| 2002-11-01 | 125 | 125 | 120 | 120 | 8,000 | 120 |
| 2002-10-31 | 132 | 133 | 120 | 128 | 18,000 | 128 |
| 2002-10-30 | 130 | 139 | 130 | 135 | 33,000 | 135 |
| 2002-10-29 | 115 | 132 | 115 | 129 | 35,000 | 129 |
| 2002-10-28 | 121 | 121 | 115 | 116 | 21,000 | 116 |
| 2002-10-25 | 135 | 138 | 120 | 121 | 49,000 | 121 |
| 2002-10-24 | 140 | 145 | 135 | 135 | 68,000 | 135 |
| 2002-10-23 | 170 | 180 | 136 | 145 | 114,000 | 145 |
| 2002-10-22 | 135 | 218 | 135 | 170 | 694,000 | 170 |
| 2002-10-21 | 115 | 150 | 115 | 135 | 99,000 | 135 |
| 2002-10-18 | 101 | 112 | 101 | 112 | 17,000 | 112 |
| 2002-10-17 | 100 | 100 | 98 | 100 | 6,000 | 100 |
| 2002-10-15 | 96 | 98 | 96 | 97 | 15,000 | 97 |
| 2002-10-10 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2002-10-09 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2002-10-07 | 99 | 99 | 95 | 95 | 6,000 | 95 |
| 2002-10-04 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2002-10-03 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2002-10-02 | 102 | 102 | 100 | 100 | 12,000 | 100 |
| 2002-10-01 | 105 | 105 | 103 | 103 | 5,000 | 103 |
| 2002-09-30 | 104 | 105 | 103 | 105 | 8,000 | 105 |
| 2002-09-26 | 105 | 106 | 102 | 106 | 7,000 | 106 |
| 2002-09-25 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2002-09-24 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2002-09-18 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-09-17 | 103 | 108 | 103 | 108 | 11,000 | 108 |
| 2002-09-13 | 100 | 101 | 100 | 101 | 7,000 | 101 |
| 2002-09-10 | 104 | 104 | 102 | 102 | 5,000 | 102 |
| 2002-09-06 | 105 | 108 | 105 | 105 | 35,000 | 105 |
| 2002-09-05 | 105 | 105 | 103 | 105 | 21,000 | 105 |
| 2002-09-04 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2002-09-03 | 112 | 112 | 108 | 108 | 11,000 | 108 |
| 2002-09-02 | 113 | 115 | 112 | 114 | 11,000 | 114 |
| 2002-08-30 | 114 | 114 | 105 | 113 | 11,000 | 113 |
| 2002-08-29 | 116 | 116 | 113 | 115 | 3,000 | 115 |
| 2002-08-28 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-08-27 | 116 | 116 | 115 | 115 | 3,000 | 115 |
| 2002-08-23 | 113 | 117 | 113 | 116 | 9,000 | 116 |
| 2002-08-22 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-08-21 | 115 | 119 | 115 | 115 | 3,000 | 115 |
| 2002-08-20 | 113 | 115 | 113 | 113 | 3,000 | 113 |
| 2002-08-19 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-08-16 | 120 | 120 | 118 | 118 | 4,000 | 118 |
| 2002-08-15 | 114 | 121 | 114 | 116 | 13,000 | 116 |
| 2002-08-13 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2002-08-08 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2002-08-07 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2002-08-06 | 114 | 114 | 109 | 112 | 25,000 | 112 |
| 2002-08-05 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2002-08-02 | 115 | 116 | 115 | 116 | 9,000 | 116 |
| 2002-08-01 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2002-07-31 | 113 | 118 | 113 | 114 | 6,000 | 114 |
| 2002-07-30 | 113 | 115 | 113 | 113 | 10,000 | 113 |
| 2002-07-29 | 111 | 113 | 111 | 113 | 7,000 | 113 |
| 2002-07-26 | 107 | 107 | 106 | 107 | 7,000 | 107 |
| 2002-07-25 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2002-07-24 | 100 | 105 | 100 | 103 | 7,000 | 103 |
| 2002-07-23 | 107 | 107 | 104 | 105 | 12,000 | 105 |
| 2002-07-22 | 110 | 110 | 105 | 105 | 17,000 | 105 |
| 2002-07-19 | 111 | 111 | 110 | 110 | 9,000 | 110 |
| 2002-07-17 | 113 | 113 | 110 | 111 | 5,000 | 111 |
| 2002-07-16 | 110 | 115 | 110 | 112 | 25,000 | 112 |
| 2002-07-15 | 116 | 135 | 113 | 115 | 100,000 | 115 |
| 2002-07-12 | 122 | 126 | 116 | 117 | 66,000 | 117 |
| 2002-07-11 | 119 | 122 | 119 | 122 | 4,000 | 122 |
| 2002-07-10 | 116 | 121 | 116 | 120 | 38,000 | 120 |
| 2002-07-09 | 114 | 116 | 114 | 115 | 10,000 | 115 |
| 2002-07-05 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2002-07-04 | 110 | 114 | 108 | 110 | 19,000 | 110 |
| 2002-07-03 | 106 | 109 | 105 | 105 | 6,000 | 105 |
| 2002-07-02 | 106 | 108 | 103 | 103 | 11,000 | 103 |
| 2002-07-01 | 110 | 110 | 106 | 110 | 4,000 | 110 |
| 2002-06-28 | 110 | 110 | 108 | 109 | 6,000 | 109 |
| 2002-06-27 | 102 | 106 | 102 | 106 | 7,000 | 106 |
| 2002-06-26 | 108 | 108 | 101 | 105 | 9,000 | 105 |
| 2002-06-25 | 101 | 108 | 101 | 108 | 19,000 | 108 |
| 2002-06-24 | 102 | 105 | 93 | 103 | 37,000 | 103 |
| 2002-06-21 | 115 | 115 | 103 | 105 | 11,000 | 105 |
| 2002-06-20 | 111 | 114 | 105 | 110 | 23,000 | 110 |
| 2002-06-19 | 130 | 130 | 112 | 112 | 22,000 | 112 |
| 2002-06-18 | 134 | 134 | 132 | 132 | 6,000 | 132 |
| 2002-06-17 | 137 | 137 | 130 | 133 | 30,000 | 133 |
| 2002-06-14 | 133 | 135 | 133 | 135 | 20,000 | 135 |
| 2002-06-13 | 139 | 140 | 135 | 135 | 23,000 | 135 |
| 2002-06-12 | 140 | 140 | 135 | 137 | 21,000 | 137 |
| 2002-06-11 | 155 | 155 | 139 | 141 | 47,000 | 141 |
| 2002-06-10 | 131 | 175 | 130 | 155 | 240,000 | 155 |
| 2002-06-07 | 130 | 134 | 126 | 134 | 41,000 | 134 |
| 2002-06-06 | 136 | 136 | 126 | 130 | 45,000 | 130 |
| 2002-06-05 | 133 | 150 | 132 | 132 | 144,000 | 132 |
| 2002-06-04 | 123 | 132 | 116 | 132 | 65,000 | 132 |
| 2002-06-03 | 107 | 128 | 105 | 125 | 34,000 | 125 |
| 2002-05-31 | 104 | 106 | 104 | 105 | 4,000 | 105 |
| 2002-05-30 | 105 | 107 | 104 | 105 | 13,000 | 105 |
| 2002-05-29 | 106 | 108 | 105 | 106 | 7,000 | 106 |
| 2002-05-28 | 105 | 107 | 103 | 105 | 14,000 | 105 |
| 2002-05-27 | 95 | 101 | 95 | 101 | 22,000 | 101 |
| 2002-05-23 | 90 | 91 | 87 | 90 | 5,000 | 90 |
| 2002-05-22 | 90 | 90 | 88 | 90 | 48,000 | 90 |
| 2002-05-21 | 89 | 91 | 89 | 89 | 7,000 | 89 |
| 2002-05-20 | 90 | 90 | 89 | 89 | 17,000 | 89 |
| 2002-05-17 | 89 | 89 | 89 | 89 | 3,000 | 89 |
| 2002-05-16 | 90 | 92 | 89 | 89 | 52,000 | 89 |
| 2002-05-15 | 91 | 93 | 85 | 90 | 52,000 | 90 |
| 2002-05-14 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-05-10 | 100 | 100 | 95 | 95 | 12,000 | 95 |
| 2002-05-02 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2002-04-30 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2002-04-26 | 96 | 100 | 96 | 98 | 11,000 | 98 |
| 2002-04-25 | 98 | 100 | 98 | 100 | 4,000 | 100 |
| 2002-04-22 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2002-04-18 | 97 | 98 | 97 | 98 | 3,000 | 98 |
| 2002-04-17 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2002-04-16 | 94 | 96 | 94 | 96 | 12,000 | 96 |
| 2002-04-15 | 96 | 96 | 92 | 95 | 25,000 | 95 |
| 2002-04-12 | 95 | 95 | 93 | 95 | 41,000 | 95 |
| 2002-04-11 | 96 | 103 | 96 | 103 | 6,000 | 103 |
| 2002-04-10 | 100 | 100 | 97 | 100 | 8,000 | 100 |
| 2002-04-09 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2002-04-08 | 100 | 100 | 98 | 100 | 5,000 | 100 |
| 2002-04-05 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2002-04-04 | 99 | 100 | 99 | 100 | 6,000 | 100 |
| 2002-04-03 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2002-04-02 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2002-04-01 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2002-03-29 | 99 | 100 | 98 | 100 | 9,000 | 100 |
| 2002-03-27 | 115 | 115 | 98 | 99 | 30,000 | 99 |
| 2002-03-26 | 118 | 119 | 116 | 116 | 5,000 | 116 |
| 2002-03-25 | 120 | 120 | 118 | 119 | 42,000 | 119 |
| 2002-03-22 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 2002-03-20 | 113 | 130 | 113 | 120 | 10,000 | 120 |
| 2002-03-19 | 112 | 112 | 110 | 112 | 7,000 | 112 |
| 2002-03-18 | 125 | 125 | 112 | 112 | 34,000 | 112 |
| 2002-03-15 | 128 | 130 | 125 | 125 | 49,000 | 125 |
| 2002-03-14 | 125 | 128 | 125 | 128 | 13,000 | 128 |
| 2002-03-13 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-03-12 | 115 | 125 | 115 | 125 | 8,000 | 125 |
| 2002-03-11 | 109 | 114 | 109 | 114 | 14,000 | 114 |
| 2002-03-08 | 102 | 105 | 102 | 105 | 4,000 | 105 |
| 2002-03-07 | 105 | 108 | 102 | 105 | 8,000 | 105 |
| 2002-03-06 | 100 | 102 | 100 | 102 | 9,000 | 102 |
| 2002-03-05 | 100 | 101 | 100 | 100 | 9,000 | 100 |
| 2002-03-04 | 100 | 105 | 99 | 100 | 17,000 | 100 |
| 2002-03-01 | 100 | 100 | 95 | 95 | 6,000 | 95 |
| 2002-02-28 | 95 | 100 | 95 | 95 | 15,000 | 95 |
| 2002-02-27 | 93 | 95 | 93 | 95 | 6,000 | 95 |
| 2002-02-25 | 93 | 95 | 93 | 95 | 3,000 | 95 |
| 2002-02-22 | 96 | 96 | 93 | 95 | 6,000 | 95 |
| 2002-02-21 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2002-02-20 | 95 | 95 | 93 | 95 | 11,000 | 95 |
| 2002-02-19 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2002-02-18 | 96 | 96 | 95 | 96 | 2,000 | 96 |
| 2002-02-15 | 100 | 100 | 97 | 97 | 17,000 | 97 |
| 2002-02-14 | 98 | 105 | 96 | 105 | 4,000 | 105 |
| 2002-02-12 | 95 | 98 | 95 | 98 | 4,000 | 98 |
| 2002-02-07 | 90 | 95 | 87 | 88 | 8,000 | 88 |
| 2002-02-06 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-02-04 | 100 | 105 | 95 | 100 | 9,000 | 100 |
| 2002-02-01 | 100 | 100 | 97 | 100 | 9,000 | 100 |
| 2002-01-31 | 97 | 97 | 95 | 97 | 7,000 | 97 |
| 2002-01-29 | 95 | 103 | 95 | 95 | 10,000 | 95 |
| 2002-01-28 | 100 | 101 | 98 | 98 | 8,000 | 98 |
| 2002-01-24 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-01-23 | 105 | 105 | 100 | 100 | 5,000 | 100 |
| 2002-01-22 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2002-01-21 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-01-15 | 128 | 128 | 100 | 110 | 29,000 | 110 |
| 2002-01-11 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-01-10 | 110 | 115 | 110 | 115 | 2,000 | 115 |
| 2002-01-09 | 120 | 125 | 120 | 120 | 5,000 | 120 |
| 2002-01-07 | 130 | 130 | 125 | 130 | 6,000 | 130 |
| 2002-01-04 | 120 | 130 | 120 | 130 | 7,000 | 130 |
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
