9625 (株)セレスポ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 401 | 406 | 400 | 401 | 95,000 | 401 |
| 2005-12-29 | 404 | 412 | 401 | 407 | 73,000 | 407 |
| 2005-12-28 | 410 | 410 | 402 | 403 | 24,000 | 403 |
| 2005-12-27 | 410 | 410 | 405 | 405 | 57,000 | 405 |
| 2005-12-26 | 404 | 411 | 404 | 405 | 52,000 | 405 |
| 2005-12-22 | 402 | 405 | 402 | 403 | 20,000 | 403 |
| 2005-12-21 | 408 | 409 | 402 | 402 | 22,000 | 402 |
| 2005-12-20 | 406 | 407 | 405 | 405 | 15,000 | 405 |
| 2005-12-19 | 412 | 412 | 405 | 405 | 24,000 | 405 |
| 2005-12-16 | 412 | 416 | 407 | 412 | 14,000 | 412 |
| 2005-12-15 | 403 | 415 | 403 | 412 | 47,000 | 412 |
| 2005-12-14 | 407 | 415 | 405 | 415 | 19,000 | 415 |
| 2005-12-13 | 407 | 408 | 406 | 406 | 34,000 | 406 |
| 2005-12-12 | 410 | 411 | 406 | 407 | 25,000 | 407 |
| 2005-12-09 | 415 | 416 | 409 | 409 | 12,000 | 409 |
| 2005-12-08 | 411 | 416 | 410 | 416 | 37,000 | 416 |
| 2005-12-07 | 411 | 420 | 409 | 419 | 46,000 | 419 |
| 2005-12-06 | 419 | 420 | 410 | 419 | 16,000 | 419 |
| 2005-12-05 | 420 | 422 | 400 | 420 | 80,000 | 420 |
| 2005-12-02 | 419 | 420 | 415 | 420 | 10,000 | 420 |
| 2005-12-01 | 417 | 420 | 415 | 420 | 14,000 | 420 |
| 2005-11-30 | 415 | 426 | 415 | 425 | 15,000 | 425 |
| 2005-11-29 | 414 | 420 | 414 | 415 | 25,000 | 415 |
| 2005-11-28 | 420 | 421 | 413 | 420 | 29,000 | 420 |
| 2005-11-25 | 430 | 431 | 418 | 430 | 28,000 | 430 |
| 2005-11-24 | 449 | 466 | 430 | 440 | 146,000 | 440 |
| 2005-11-22 | 436 | 450 | 435 | 449 | 10,000 | 449 |
| 2005-11-21 | 450 | 450 | 436 | 445 | 21,000 | 445 |
| 2005-11-18 | 440 | 461 | 440 | 445 | 101,000 | 445 |
| 2005-11-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-11-16 | 441 | 442 | 432 | 435 | 30,000 | 435 |
| 2005-11-15 | 463 | 465 | 439 | 442 | 171,000 | 442 |
| 2005-11-14 | 433 | 460 | 430 | 452 | 153,000 | 452 |
| 2005-11-11 | 431 | 432 | 425 | 432 | 19,000 | 432 |
| 2005-11-10 | 430 | 435 | 430 | 432 | 27,000 | 432 |
| 2005-11-09 | 430 | 430 | 428 | 430 | 14,000 | 430 |
| 2005-11-08 | 430 | 430 | 419 | 429 | 10,000 | 429 |
| 2005-11-07 | 453 | 456 | 419 | 430 | 38,000 | 430 |
| 2005-11-04 | 405 | 453 | 401 | 453 | 120,000 | 453 |
| 2005-11-01 | 410 | 415 | 410 | 415 | 5,000 | 415 |
| 2005-10-31 | 413 | 416 | 407 | 415 | 12,000 | 415 |
| 2005-10-28 | 405 | 419 | 405 | 414 | 36,000 | 414 |
| 2005-10-27 | 410 | 419 | 405 | 405 | 44,000 | 405 |
| 2005-10-26 | 405 | 410 | 405 | 406 | 10,000 | 406 |
| 2005-10-25 | 401 | 405 | 401 | 402 | 4,000 | 402 |
| 2005-10-24 | 401 | 405 | 400 | 405 | 9,000 | 405 |
| 2005-10-21 | 400 | 415 | 400 | 405 | 19,000 | 405 |
| 2005-10-20 | 405 | 405 | 400 | 405 | 16,000 | 405 |
| 2005-10-19 | 405 | 405 | 404 | 404 | 4,000 | 404 |
| 2005-10-18 | 405 | 406 | 400 | 403 | 30,000 | 403 |
| 2005-10-17 | 416 | 417 | 413 | 413 | 4,000 | 413 |
| 2005-10-14 | 405 | 417 | 404 | 416 | 8,000 | 416 |
| 2005-10-13 | 410 | 411 | 406 | 407 | 7,000 | 407 |
| 2005-10-12 | 417 | 417 | 410 | 411 | 7,000 | 411 |
| 2005-10-11 | 424 | 426 | 412 | 416 | 16,000 | 416 |
| 2005-10-07 | 430 | 430 | 425 | 430 | 22,000 | 430 |
| 2005-10-06 | 420 | 434 | 420 | 432 | 32,000 | 432 |
| 2005-10-05 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2005-10-04 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2005-10-03 | 420 | 420 | 419 | 420 | 9,000 | 420 |
| 2005-09-30 | 410 | 420 | 410 | 420 | 10,000 | 420 |
| 2005-09-29 | 413 | 417 | 402 | 417 | 31,000 | 417 |
| 2005-09-28 | 416 | 425 | 416 | 420 | 6,000 | 420 |
| 2005-09-27 | 420 | 420 | 417 | 420 | 13,000 | 420 |
| 2005-09-26 | 428 | 434 | 418 | 434 | 10,000 | 434 |
| 2005-09-22 | 435 | 435 | 434 | 434 | 8,000 | 434 |
| 2005-09-21 | 435 | 436 | 429 | 435 | 34,000 | 435 |
| 2005-09-20 | 441 | 441 | 435 | 435 | 7,000 | 435 |
| 2005-09-16 | 435 | 440 | 435 | 435 | 14,000 | 435 |
| 2005-09-15 | 427 | 439 | 427 | 439 | 23,000 | 439 |
| 2005-09-14 | 432 | 432 | 430 | 430 | 9,000 | 430 |
| 2005-09-13 | 440 | 440 | 426 | 440 | 8,000 | 440 |
| 2005-09-12 | 439 | 441 | 439 | 441 | 2,000 | 441 |
| 2005-09-09 | 425 | 438 | 425 | 437 | 7,000 | 437 |
| 2005-09-08 | 445 | 445 | 435 | 436 | 11,000 | 436 |
| 2005-09-07 | 453 | 455 | 447 | 447 | 32,000 | 447 |
| 2005-09-06 | 450 | 453 | 450 | 453 | 25,000 | 453 |
| 2005-09-05 | 442 | 450 | 439 | 447 | 21,000 | 447 |
| 2005-09-02 | 440 | 441 | 435 | 440 | 12,000 | 440 |
| 2005-09-01 | 440 | 441 | 440 | 440 | 14,000 | 440 |
| 2005-08-31 | 432 | 440 | 430 | 438 | 16,000 | 438 |
| 2005-08-30 | 423 | 440 | 421 | 433 | 22,000 | 433 |
| 2005-08-29 | 426 | 435 | 426 | 433 | 4,000 | 433 |
| 2005-08-25 | 428 | 432 | 423 | 432 | 17,000 | 432 |
| 2005-08-24 | 430 | 432 | 428 | 428 | 16,000 | 428 |
| 2005-08-23 | 435 | 440 | 423 | 440 | 31,000 | 440 |
| 2005-08-22 | 441 | 460 | 422 | 422 | 59,000 | 422 |
| 2005-08-19 | 410 | 455 | 410 | 438 | 177,000 | 438 |
| 2005-08-18 | 415 | 417 | 414 | 415 | 9,000 | 415 |
| 2005-08-17 | 409 | 415 | 401 | 415 | 16,000 | 415 |
| 2005-08-16 | 410 | 410 | 401 | 406 | 14,000 | 406 |
| 2005-08-15 | 385 | 410 | 385 | 410 | 40,000 | 410 |
| 2005-08-12 | 417 | 419 | 416 | 417 | 4,000 | 417 |
| 2005-08-11 | 440 | 440 | 424 | 425 | 19,000 | 425 |
| 2005-08-10 | 449 | 450 | 438 | 440 | 34,000 | 440 |
| 2005-08-09 | 398 | 435 | 398 | 435 | 44,000 | 435 |
| 2005-08-08 | 398 | 405 | 370 | 405 | 95,000 | 405 |
| 2005-08-05 | 417 | 418 | 406 | 407 | 16,000 | 407 |
| 2005-08-04 | 440 | 441 | 391 | 418 | 93,000 | 418 |
| 2005-08-03 | 450 | 450 | 440 | 441 | 15,000 | 441 |
| 2005-08-02 | 460 | 461 | 449 | 449 | 13,000 | 449 |
| 2005-08-01 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 2005-07-29 | 445 | 462 | 445 | 461 | 37,000 | 461 |
| 2005-07-28 | 441 | 451 | 441 | 451 | 12,000 | 451 |
| 2005-07-27 | 439 | 458 | 439 | 458 | 47,000 | 458 |
| 2005-07-26 | 455 | 459 | 438 | 440 | 77,000 | 440 |
| 2005-07-25 | 461 | 463 | 455 | 455 | 42,000 | 455 |
| 2005-07-22 | 466 | 469 | 461 | 461 | 67,000 | 461 |
| 2005-07-21 | 469 | 470 | 467 | 467 | 51,000 | 467 |
| 2005-07-20 | 470 | 474 | 470 | 473 | 7,000 | 473 |
| 2005-07-19 | 472 | 473 | 470 | 470 | 27,000 | 470 |
| 2005-07-15 | 474 | 478 | 472 | 473 | 34,000 | 473 |
| 2005-07-14 | 475 | 475 | 468 | 475 | 44,000 | 475 |
| 2005-07-13 | 479 | 479 | 474 | 475 | 27,000 | 475 |
| 2005-07-12 | 480 | 480 | 476 | 476 | 31,000 | 476 |
| 2005-07-11 | 482 | 485 | 479 | 480 | 24,000 | 480 |
| 2005-07-08 | 488 | 495 | 478 | 482 | 41,000 | 482 |
| 2005-07-07 | 494 | 495 | 488 | 490 | 39,000 | 490 |
| 2005-07-06 | 483 | 496 | 482 | 490 | 48,000 | 490 |
| 2005-07-05 | 480 | 482 | 480 | 481 | 17,000 | 481 |
| 2005-07-04 | 480 | 483 | 475 | 481 | 40,000 | 481 |
| 2005-07-01 | 480 | 481 | 480 | 480 | 12,000 | 480 |
| 2005-06-30 | 490 | 490 | 481 | 483 | 30,000 | 483 |
| 2005-06-29 | 485 | 500 | 485 | 485 | 35,000 | 485 |
| 2005-06-28 | 482 | 483 | 480 | 482 | 29,000 | 482 |
| 2005-06-27 | 486 | 486 | 480 | 482 | 29,000 | 482 |
| 2005-06-24 | 486 | 495 | 485 | 485 | 33,000 | 485 |
| 2005-06-23 | 486 | 486 | 485 | 486 | 13,000 | 486 |
| 2005-06-22 | 487 | 495 | 486 | 486 | 26,000 | 486 |
| 2005-06-21 | 485 | 490 | 485 | 488 | 11,000 | 488 |
| 2005-06-20 | 491 | 491 | 485 | 485 | 25,000 | 485 |
| 2005-06-17 | 490 | 490 | 485 | 486 | 35,000 | 486 |
| 2005-06-16 | 495 | 505 | 490 | 490 | 44,000 | 490 |
| 2005-06-15 | 490 | 493 | 490 | 491 | 28,000 | 491 |
| 2005-06-14 | 498 | 498 | 490 | 490 | 21,000 | 490 |
| 2005-06-13 | 515 | 515 | 500 | 500 | 21,000 | 500 |
| 2005-06-10 | 510 | 513 | 509 | 510 | 23,000 | 510 |
| 2005-06-09 | 508 | 510 | 496 | 510 | 40,000 | 510 |
| 2005-06-08 | 494 | 513 | 491 | 510 | 85,000 | 510 |
| 2005-06-07 | 493 | 497 | 490 | 493 | 76,000 | 493 |
| 2005-06-06 | 497 | 499 | 490 | 495 | 43,000 | 495 |
| 2005-06-03 | 496 | 498 | 495 | 496 | 17,000 | 496 |
| 2005-06-02 | 499 | 500 | 491 | 495 | 18,000 | 495 |
| 2005-06-01 | 489 | 500 | 485 | 500 | 40,000 | 500 |
| 2005-05-31 | 487 | 497 | 487 | 495 | 32,000 | 495 |
| 2005-05-30 | 485 | 498 | 485 | 487 | 66,000 | 487 |
| 2005-05-27 | 545 | 546 | 485 | 496 | 220,000 | 496 |
| 2005-05-26 | 484 | 560 | 481 | 551 | 291,000 | 551 |
| 2005-05-25 | 490 | 500 | 486 | 488 | 42,000 | 488 |
| 2005-05-24 | 487 | 497 | 487 | 496 | 86,000 | 496 |
| 2005-05-23 | 489 | 490 | 484 | 488 | 51,000 | 488 |
| 2005-05-20 | 489 | 490 | 481 | 490 | 38,000 | 490 |
| 2005-05-19 | 498 | 499 | 483 | 490 | 36,000 | 490 |
| 2005-05-18 | 481 | 495 | 479 | 493 | 56,000 | 493 |
| 2005-05-17 | 490 | 501 | 475 | 475 | 175,000 | 475 |
| 2005-05-16 | 498 | 513 | 481 | 490 | 202,000 | 490 |
| 2005-05-13 | 516 | 517 | 493 | 498 | 162,000 | 498 |
| 2005-05-12 | 531 | 541 | 513 | 515 | 139,000 | 515 |
| 2005-05-11 | 540 | 550 | 511 | 530 | 334,000 | 530 |
| 2005-05-10 | 579 | 655 | 527 | 540 | 2,097,000 | 540 |
| 2005-05-09 | 475 | 510 | 475 | 510 | 155,000 | 510 |
| 2005-05-06 | 471 | 473 | 470 | 471 | 67,000 | 471 |
| 2005-05-02 | 469 | 476 | 465 | 475 | 78,000 | 475 |
| 2005-04-28 | 476 | 476 | 474 | 475 | 8,000 | 475 |
| 2005-04-27 | 472 | 477 | 470 | 475 | 32,000 | 475 |
| 2005-04-26 | 480 | 481 | 475 | 475 | 28,000 | 475 |
| 2005-04-25 | 470 | 493 | 470 | 475 | 59,000 | 475 |
| 2005-04-22 | 486 | 488 | 467 | 475 | 113,000 | 475 |
| 2005-04-21 | 487 | 487 | 474 | 485 | 92,000 | 485 |
| 2005-04-20 | 497 | 500 | 486 | 488 | 41,000 | 488 |
| 2005-04-19 | 500 | 510 | 479 | 480 | 147,000 | 480 |
| 2005-04-18 | 525 | 556 | 480 | 485 | 370,000 | 485 |
| 2005-04-15 | 477 | 600 | 470 | 510 | 887,000 | 510 |
| 2005-04-14 | 479 | 491 | 475 | 490 | 71,000 | 490 |
| 2005-04-13 | 484 | 490 | 480 | 490 | 38,000 | 490 |
| 2005-04-12 | 485 | 492 | 485 | 485 | 19,000 | 485 |
| 2005-04-11 | 495 | 496 | 484 | 485 | 25,000 | 485 |
| 2005-04-08 | 490 | 502 | 490 | 493 | 14,000 | 493 |
| 2005-04-07 | 507 | 511 | 493 | 495 | 32,000 | 495 |
| 2005-04-06 | 491 | 520 | 489 | 507 | 51,000 | 507 |
| 2005-04-05 | 483 | 495 | 483 | 489 | 31,000 | 489 |
| 2005-04-04 | 490 | 491 | 480 | 481 | 42,000 | 481 |
| 2005-04-01 | 499 | 500 | 484 | 494 | 12,000 | 494 |
| 2005-03-31 | 490 | 499 | 476 | 499 | 77,000 | 499 |
| 2005-03-30 | 505 | 515 | 495 | 499 | 52,000 | 499 |
| 2005-03-29 | 520 | 520 | 505 | 505 | 17,000 | 505 |
| 2005-03-28 | 514 | 531 | 513 | 525 | 23,000 | 525 |
| 2005-03-25 | 520 | 525 | 520 | 520 | 44,000 | 520 |
| 2005-03-24 | 520 | 522 | 515 | 518 | 30,000 | 518 |
| 2005-03-23 | 510 | 527 | 509 | 520 | 71,000 | 520 |
| 2005-03-22 | 532 | 535 | 505 | 515 | 77,000 | 515 |
| 2005-03-18 | 530 | 533 | 530 | 531 | 63,000 | 531 |
| 2005-03-17 | 535 | 536 | 530 | 530 | 28,000 | 530 |
| 2005-03-16 | 541 | 541 | 530 | 536 | 53,000 | 536 |
| 2005-03-15 | 559 | 560 | 544 | 545 | 76,000 | 545 |
| 2005-03-14 | 559 | 563 | 555 | 562 | 27,000 | 562 |
| 2005-03-11 | 568 | 580 | 551 | 552 | 130,000 | 552 |
| 2005-03-10 | 535 | 574 | 535 | 565 | 164,000 | 565 |
| 2005-03-09 | 535 | 535 | 525 | 530 | 69,000 | 530 |
| 2005-03-08 | 535 | 536 | 530 | 534 | 51,000 | 534 |
| 2005-03-07 | 537 | 545 | 530 | 535 | 82,000 | 535 |
| 2005-03-04 | 549 | 556 | 535 | 535 | 80,000 | 535 |
| 2005-03-03 | 527 | 550 | 525 | 549 | 89,000 | 549 |
| 2005-03-02 | 524 | 535 | 522 | 527 | 39,000 | 527 |
| 2005-03-01 | 540 | 541 | 524 | 525 | 49,000 | 525 |
| 2005-02-28 | 550 | 572 | 536 | 540 | 163,000 | 540 |
| 2005-02-25 | 535 | 559 | 533 | 550 | 72,000 | 550 |
| 2005-02-24 | 522 | 535 | 518 | 535 | 77,000 | 535 |
| 2005-02-23 | 513 | 526 | 510 | 520 | 86,000 | 520 |
| 2005-02-22 | 534 | 535 | 514 | 515 | 74,000 | 515 |
| 2005-02-21 | 539 | 551 | 530 | 535 | 195,000 | 535 |
| 2005-02-18 | 530 | 548 | 507 | 514 | 252,000 | 514 |
| 2005-02-17 | 599 | 600 | 519 | 536 | 286,000 | 536 |
| 2005-02-16 | 644 | 655 | 563 | 600 | 355,000 | 600 |
| 2005-02-15 | 633 | 642 | 585 | 636 | 721,000 | 636 |
| 2005-02-14 | 559 | 615 | 550 | 612 | 644,000 | 612 |
| 2005-02-10 | 540 | 560 | 510 | 526 | 237,000 | 526 |
| 2005-02-09 | 500 | 535 | 500 | 535 | 142,000 | 535 |
| 2005-02-08 | 475 | 540 | 475 | 500 | 222,000 | 500 |
| 2005-02-07 | 475 | 476 | 469 | 472 | 52,000 | 472 |
| 2005-02-04 | 479 | 480 | 469 | 477 | 36,000 | 477 |
| 2005-02-03 | 487 | 487 | 469 | 479 | 23,000 | 479 |
| 2005-02-02 | 485 | 490 | 480 | 480 | 64,000 | 480 |
| 2005-02-01 | 490 | 495 | 480 | 490 | 65,000 | 490 |
| 2005-01-31 | 479 | 507 | 479 | 490 | 87,000 | 490 |
| 2005-01-28 | 490 | 490 | 474 | 480 | 55,000 | 480 |
| 2005-01-27 | 482 | 490 | 476 | 488 | 56,000 | 488 |
| 2005-01-26 | 505 | 509 | 476 | 490 | 98,000 | 490 |
| 2005-01-25 | 575 | 590 | 491 | 493 | 460,000 | 493 |
| 2005-01-24 | 467 | 555 | 467 | 555 | 357,000 | 555 |
| 2005-01-21 | 465 | 467 | 450 | 459 | 50,000 | 459 |
| 2005-01-20 | 453 | 453 | 441 | 446 | 88,000 | 446 |
| 2005-01-19 | 469 | 470 | 451 | 453 | 113,000 | 453 |
| 2005-01-18 | 479 | 485 | 465 | 465 | 94,000 | 465 |
| 2005-01-17 | 465 | 490 | 460 | 470 | 97,000 | 470 |
| 2005-01-14 | 484 | 500 | 455 | 490 | 295,000 | 490 |
| 2005-01-13 | 571 | 587 | 490 | 493 | 461,000 | 493 |
| 2005-01-12 | 574 | 630 | 530 | 554 | 1,101,000 | 554 |
| 2005-01-11 | 453 | 551 | 450 | 550 | 910,000 | 550 |
| 2005-01-07 | 390 | 438 | 390 | 438 | 255,000 | 438 |
| 2005-01-06 | 385 | 386 | 380 | 385 | 159,000 | 385 |
| 2005-01-05 | 399 | 406 | 385 | 386 | 150,000 | 386 |
| 2005-01-04 | 416 | 417 | 396 | 400 | 72,000 | 400 |
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