9625 (株)セレスポ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 160 | 168 | 160 | 167 | 18,000 | 167 |
| 2003-12-29 | 146 | 160 | 145 | 160 | 9,000 | 160 |
| 2003-12-25 | 149 | 150 | 149 | 149 | 12,000 | 149 |
| 2003-12-24 | 152 | 153 | 150 | 150 | 6,000 | 150 |
| 2003-12-22 | 153 | 155 | 152 | 153 | 19,000 | 153 |
| 2003-12-19 | 161 | 162 | 116 | 147 | 67,000 | 147 |
| 2003-12-18 | 161 | 165 | 161 | 165 | 2,000 | 165 |
| 2003-12-17 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2003-12-16 | 165 | 165 | 163 | 165 | 9,000 | 165 |
| 2003-12-15 | 165 | 171 | 165 | 167 | 14,000 | 167 |
| 2003-12-12 | 158 | 159 | 155 | 158 | 11,000 | 158 |
| 2003-12-11 | 160 | 161 | 160 | 161 | 3,000 | 161 |
| 2003-12-10 | 165 | 165 | 160 | 161 | 9,000 | 161 |
| 2003-12-09 | 160 | 165 | 160 | 164 | 11,000 | 164 |
| 2003-12-08 | 174 | 175 | 160 | 160 | 19,000 | 160 |
| 2003-12-05 | 164 | 177 | 164 | 175 | 56,000 | 175 |
| 2003-12-04 | 147 | 165 | 147 | 162 | 31,000 | 162 |
| 2003-12-03 | 146 | 147 | 146 | 147 | 2,000 | 147 |
| 2003-12-02 | 144 | 145 | 144 | 145 | 2,000 | 145 |
| 2003-12-01 | 144 | 145 | 144 | 144 | 5,000 | 144 |
| 2003-11-28 | 145 | 145 | 142 | 143 | 7,000 | 143 |
| 2003-11-27 | 143 | 147 | 143 | 147 | 6,000 | 147 |
| 2003-11-26 | 147 | 148 | 147 | 148 | 2,000 | 148 |
| 2003-11-25 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2003-11-20 | 143 | 145 | 143 | 145 | 2,000 | 145 |
| 2003-11-19 | 145 | 146 | 144 | 145 | 13,000 | 145 |
| 2003-11-18 | 150 | 151 | 142 | 145 | 37,000 | 145 |
| 2003-11-17 | 159 | 161 | 150 | 150 | 18,000 | 150 |
| 2003-11-14 | 158 | 159 | 157 | 159 | 11,000 | 159 |
| 2003-11-13 | 160 | 160 | 158 | 158 | 2,000 | 158 |
| 2003-11-12 | 156 | 161 | 156 | 161 | 14,000 | 161 |
| 2003-11-11 | 162 | 162 | 154 | 155 | 18,000 | 155 |
| 2003-11-10 | 170 | 172 | 165 | 167 | 20,000 | 167 |
| 2003-11-07 | 184 | 185 | 170 | 172 | 26,000 | 172 |
| 2003-11-06 | 173 | 195 | 173 | 184 | 97,000 | 184 |
| 2003-11-05 | 165 | 174 | 164 | 170 | 46,000 | 170 |
| 2003-11-04 | 158 | 168 | 158 | 165 | 43,000 | 165 |
| 2003-10-31 | 150 | 155 | 150 | 154 | 4,000 | 154 |
| 2003-10-30 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-10-29 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2003-10-28 | 150 | 152 | 150 | 152 | 3,000 | 152 |
| 2003-10-27 | 149 | 152 | 149 | 150 | 9,000 | 150 |
| 2003-10-24 | 145 | 150 | 144 | 150 | 4,000 | 150 |
| 2003-10-23 | 149 | 155 | 140 | 141 | 51,000 | 141 |
| 2003-10-22 | 159 | 160 | 150 | 150 | 11,000 | 150 |
| 2003-10-21 | 155 | 168 | 155 | 160 | 26,000 | 160 |
| 2003-10-20 | 151 | 155 | 150 | 155 | 16,000 | 155 |
| 2003-10-17 | 150 | 151 | 149 | 150 | 11,000 | 150 |
| 2003-10-16 | 152 | 152 | 150 | 150 | 15,000 | 150 |
| 2003-10-15 | 150 | 160 | 148 | 150 | 10,000 | 150 |
| 2003-10-14 | 144 | 145 | 143 | 144 | 14,000 | 144 |
| 2003-10-10 | 144 | 145 | 144 | 145 | 4,000 | 145 |
| 2003-10-09 | 150 | 150 | 147 | 147 | 15,000 | 147 |
| 2003-10-08 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-10-07 | 149 | 152 | 149 | 150 | 7,000 | 150 |
| 2003-10-06 | 142 | 151 | 141 | 150 | 50,000 | 150 |
| 2003-10-03 | 139 | 140 | 139 | 140 | 5,000 | 140 |
| 2003-10-02 | 140 | 141 | 140 | 140 | 7,000 | 140 |
| 2003-10-01 | 143 | 143 | 142 | 142 | 4,000 | 142 |
| 2003-09-30 | 141 | 142 | 141 | 142 | 2,000 | 142 |
| 2003-09-25 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-09-24 | 142 | 143 | 142 | 142 | 3,000 | 142 |
| 2003-09-22 | 139 | 143 | 139 | 143 | 12,000 | 143 |
| 2003-09-19 | 142 | 142 | 140 | 140 | 4,000 | 140 |
| 2003-09-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-09-17 | 136 | 138 | 134 | 138 | 20,000 | 138 |
| 2003-09-16 | 137 | 138 | 135 | 135 | 23,000 | 135 |
| 2003-09-12 | 139 | 140 | 139 | 140 | 4,000 | 140 |
| 2003-09-11 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-09-10 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-09-09 | 144 | 144 | 143 | 143 | 4,000 | 143 |
| 2003-09-05 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 2003-09-04 | 136 | 137 | 136 | 137 | 2,000 | 137 |
| 2003-09-03 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2003-09-02 | 139 | 140 | 138 | 138 | 21,000 | 138 |
| 2003-09-01 | 137 | 138 | 137 | 138 | 2,000 | 138 |
| 2003-08-29 | 136 | 137 | 136 | 137 | 2,000 | 137 |
| 2003-08-28 | 140 | 140 | 136 | 136 | 6,000 | 136 |
| 2003-08-27 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 2003-08-25 | 143 | 144 | 140 | 140 | 11,000 | 140 |
| 2003-08-22 | 143 | 143 | 141 | 143 | 3,000 | 143 |
| 2003-08-21 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2003-08-20 | 140 | 141 | 136 | 137 | 12,000 | 137 |
| 2003-08-19 | 140 | 141 | 140 | 141 | 2,000 | 141 |
| 2003-08-18 | 146 | 146 | 142 | 142 | 3,000 | 142 |
| 2003-08-15 | 144 | 146 | 140 | 145 | 17,000 | 145 |
| 2003-08-14 | 137 | 140 | 137 | 140 | 5,000 | 140 |
| 2003-08-13 | 142 | 142 | 138 | 138 | 8,000 | 138 |
| 2003-08-12 | 146 | 146 | 142 | 143 | 4,000 | 143 |
| 2003-08-11 | 135 | 143 | 135 | 143 | 17,000 | 143 |
| 2003-08-08 | 133 | 136 | 132 | 133 | 4,000 | 133 |
| 2003-08-07 | 135 | 143 | 133 | 138 | 9,000 | 138 |
| 2003-08-06 | 141 | 142 | 140 | 140 | 6,000 | 140 |
| 2003-08-05 | 142 | 154 | 142 | 143 | 28,000 | 143 |
| 2003-08-04 | 140 | 142 | 140 | 142 | 2,000 | 142 |
| 2003-08-01 | 129 | 146 | 129 | 145 | 32,000 | 145 |
| 2003-07-31 | 129 | 130 | 129 | 130 | 5,000 | 130 |
| 2003-07-30 | 129 | 130 | 129 | 130 | 2,000 | 130 |
| 2003-07-29 | 138 | 139 | 130 | 130 | 18,000 | 130 |
| 2003-07-25 | 134 | 140 | 134 | 135 | 8,000 | 135 |
| 2003-07-23 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-07-22 | 130 | 131 | 129 | 130 | 9,000 | 130 |
| 2003-07-17 | 135 | 135 | 125 | 127 | 17,000 | 127 |
| 2003-07-16 | 137 | 140 | 131 | 140 | 15,000 | 140 |
| 2003-07-15 | 139 | 169 | 139 | 145 | 74,000 | 145 |
| 2003-07-14 | 132 | 133 | 132 | 132 | 20,000 | 132 |
| 2003-07-11 | 133 | 133 | 132 | 132 | 4,000 | 132 |
| 2003-07-10 | 132 | 133 | 130 | 132 | 25,000 | 132 |
| 2003-07-09 | 132 | 133 | 132 | 133 | 4,000 | 133 |
| 2003-07-08 | 131 | 135 | 131 | 132 | 3,000 | 132 |
| 2003-07-07 | 132 | 132 | 130 | 130 | 8,000 | 130 |
| 2003-07-04 | 129 | 130 | 129 | 129 | 5,000 | 129 |
| 2003-07-03 | 129 | 130 | 128 | 129 | 9,000 | 129 |
| 2003-07-02 | 130 | 130 | 129 | 129 | 2,000 | 129 |
| 2003-07-01 | 126 | 130 | 126 | 129 | 10,000 | 129 |
| 2003-06-30 | 127 | 128 | 127 | 128 | 2,000 | 128 |
| 2003-06-27 | 127 | 127 | 126 | 127 | 4,000 | 127 |
| 2003-06-26 | 122 | 124 | 122 | 124 | 6,000 | 124 |
| 2003-06-25 | 120 | 124 | 120 | 124 | 3,000 | 124 |
| 2003-06-24 | 126 | 127 | 124 | 124 | 4,000 | 124 |
| 2003-06-23 | 128 | 128 | 127 | 127 | 3,000 | 127 |
| 2003-06-20 | 127 | 128 | 127 | 127 | 9,000 | 127 |
| 2003-06-19 | 128 | 130 | 128 | 129 | 6,000 | 129 |
| 2003-06-18 | 125 | 129 | 125 | 129 | 30,000 | 129 |
| 2003-06-17 | 127 | 128 | 125 | 126 | 8,000 | 126 |
| 2003-06-16 | 121 | 126 | 121 | 124 | 28,000 | 124 |
| 2003-06-13 | 125 | 125 | 124 | 124 | 4,000 | 124 |
| 2003-06-12 | 123 | 124 | 122 | 124 | 5,000 | 124 |
| 2003-06-11 | 120 | 122 | 120 | 121 | 22,000 | 121 |
| 2003-06-10 | 120 | 121 | 120 | 120 | 8,000 | 120 |
| 2003-06-09 | 120 | 121 | 120 | 120 | 7,000 | 120 |
| 2003-06-06 | 119 | 120 | 119 | 119 | 3,000 | 119 |
| 2003-06-04 | 118 | 118 | 115 | 115 | 2,000 | 115 |
| 2003-06-02 | 117 | 118 | 115 | 118 | 3,000 | 118 |
| 2003-05-30 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2003-05-29 | 121 | 122 | 115 | 115 | 13,000 | 115 |
| 2003-05-28 | 120 | 121 | 120 | 120 | 4,000 | 120 |
| 2003-05-27 | 120 | 120 | 116 | 116 | 2,000 | 116 |
| 2003-05-26 | 111 | 115 | 111 | 115 | 6,000 | 115 |
| 2003-05-23 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2003-05-22 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2003-05-21 | 110 | 110 | 109 | 110 | 11,000 | 110 |
| 2003-05-20 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-05-16 | 114 | 114 | 109 | 110 | 10,000 | 110 |
| 2003-05-15 | 112 | 115 | 112 | 113 | 8,000 | 113 |
| 2003-05-13 | 106 | 110 | 106 | 109 | 12,000 | 109 |
| 2003-05-12 | 105 | 106 | 105 | 106 | 3,000 | 106 |
| 2003-05-08 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-05-07 | 110 | 111 | 109 | 109 | 4,000 | 109 |
| 2003-05-06 | 110 | 111 | 110 | 111 | 3,000 | 111 |
| 2003-05-02 | 110 | 111 | 107 | 110 | 14,000 | 110 |
| 2003-05-01 | 113 | 113 | 110 | 111 | 13,000 | 111 |
| 2003-04-30 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2003-04-28 | 110 | 113 | 110 | 110 | 3,000 | 110 |
| 2003-04-24 | 105 | 105 | 101 | 105 | 6,000 | 105 |
| 2003-04-23 | 103 | 103 | 103 | 103 | 3,000 | 103 |
| 2003-04-22 | 105 | 107 | 103 | 103 | 4,000 | 103 |
| 2003-04-21 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2003-04-18 | 100 | 101 | 100 | 101 | 5,000 | 101 |
| 2003-04-15 | 103 | 103 | 100 | 101 | 25,000 | 101 |
| 2003-04-14 | 105 | 106 | 105 | 105 | 8,000 | 105 |
| 2003-04-11 | 103 | 105 | 103 | 105 | 5,000 | 105 |
| 2003-04-10 | 103 | 103 | 102 | 103 | 8,000 | 103 |
| 2003-04-09 | 102 | 103 | 102 | 103 | 7,000 | 103 |
| 2003-04-08 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2003-04-04 | 103 | 105 | 103 | 103 | 4,000 | 103 |
| 2003-04-02 | 105 | 107 | 102 | 105 | 17,000 | 105 |
| 2003-04-01 | 103 | 108 | 103 | 108 | 24,000 | 108 |
| 2003-03-31 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-28 | 110 | 110 | 106 | 108 | 5,000 | 108 |
| 2003-03-26 | 113 | 113 | 110 | 112 | 9,000 | 112 |
| 2003-03-25 | 120 | 121 | 117 | 121 | 29,000 | 121 |
| 2003-03-24 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2003-03-20 | 112 | 116 | 112 | 116 | 12,000 | 116 |
| 2003-03-19 | 113 | 113 | 111 | 111 | 14,000 | 111 |
| 2003-03-18 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2003-03-17 | 114 | 114 | 109 | 111 | 19,000 | 111 |
| 2003-03-14 | 110 | 112 | 110 | 112 | 3,000 | 112 |
| 2003-03-13 | 114 | 115 | 110 | 110 | 19,000 | 110 |
| 2003-03-11 | 118 | 118 | 115 | 117 | 5,000 | 117 |
| 2003-03-10 | 124 | 124 | 120 | 121 | 11,000 | 121 |
| 2003-03-07 | 121 | 123 | 120 | 120 | 5,000 | 120 |
| 2003-03-06 | 121 | 123 | 120 | 123 | 10,000 | 123 |
| 2003-03-05 | 125 | 125 | 122 | 123 | 8,000 | 123 |
| 2003-03-04 | 125 | 127 | 125 | 125 | 13,000 | 125 |
| 2003-03-03 | 123 | 124 | 121 | 123 | 9,000 | 123 |
| 2003-02-28 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2003-02-27 | 129 | 129 | 128 | 128 | 3,000 | 128 |
| 2003-02-25 | 129 | 130 | 129 | 129 | 4,000 | 129 |
| 2003-02-24 | 129 | 129 | 129 | 129 | 5,000 | 129 |
| 2003-02-21 | 128 | 129 | 127 | 129 | 6,000 | 129 |
| 2003-02-20 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-02-18 | 120 | 121 | 120 | 121 | 4,000 | 121 |
| 2003-02-17 | 130 | 131 | 121 | 121 | 22,000 | 121 |
| 2003-02-14 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2003-02-13 | 128 | 130 | 128 | 130 | 4,000 | 130 |
| 2003-02-12 | 130 | 130 | 130 | 130 | 12,000 | 130 |
| 2003-02-10 | 126 | 128 | 126 | 127 | 22,000 | 127 |
| 2003-02-07 | 126 | 133 | 125 | 127 | 37,000 | 127 |
| 2003-02-06 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2003-02-05 | 127 | 129 | 125 | 129 | 6,000 | 129 |
| 2003-02-03 | 120 | 125 | 119 | 120 | 13,000 | 120 |
| 2003-01-31 | 120 | 122 | 119 | 122 | 18,000 | 122 |
| 2003-01-30 | 116 | 119 | 115 | 119 | 16,000 | 119 |
| 2003-01-29 | 114 | 115 | 114 | 115 | 4,000 | 115 |
| 2003-01-27 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2003-01-24 | 115 | 116 | 114 | 116 | 15,000 | 116 |
| 2003-01-23 | 115 | 116 | 115 | 115 | 16,000 | 115 |
| 2003-01-22 | 118 | 119 | 115 | 116 | 17,000 | 116 |
| 2003-01-21 | 117 | 120 | 117 | 118 | 3,000 | 118 |
| 2003-01-20 | 115 | 124 | 110 | 118 | 28,000 | 118 |
| 2003-01-17 | 115 | 115 | 112 | 112 | 14,000 | 112 |
| 2003-01-16 | 110 | 115 | 110 | 115 | 16,000 | 115 |
| 2003-01-15 | 107 | 107 | 104 | 105 | 23,000 | 105 |
| 2003-01-14 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-01-10 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2003-01-09 | 100 | 103 | 100 | 103 | 10,000 | 103 |
| 2003-01-08 | 109 | 109 | 100 | 101 | 13,000 | 101 |
| 2003-01-07 | 106 | 109 | 106 | 108 | 5,000 | 108 |
| 2003-01-06 | 105 | 105 | 105 | 105 | 1,000 | 105 |
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
