9625 (株)セレスポ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2006-12-28 | 286 | 290 | 285 | 290 | 11,000 | 290 |
| 2006-12-27 | 283 | 298 | 283 | 293 | 6,000 | 293 |
| 2006-12-26 | 281 | 281 | 279 | 280 | 4,000 | 280 |
| 2006-12-22 | 274 | 280 | 271 | 275 | 26,000 | 275 |
| 2006-12-21 | 276 | 276 | 270 | 270 | 7,000 | 270 |
| 2006-12-19 | 285 | 285 | 279 | 280 | 5,000 | 280 |
| 2006-12-18 | 278 | 287 | 278 | 287 | 12,000 | 287 |
| 2006-12-15 | 275 | 280 | 275 | 278 | 8,000 | 278 |
| 2006-12-14 | 273 | 275 | 273 | 275 | 12,000 | 275 |
| 2006-12-12 | 271 | 272 | 268 | 271 | 6,000 | 271 |
| 2006-12-11 | 270 | 274 | 268 | 274 | 18,000 | 274 |
| 2006-12-07 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2006-12-06 | 266 | 267 | 265 | 265 | 4,000 | 265 |
| 2006-12-05 | 265 | 266 | 265 | 265 | 4,000 | 265 |
| 2006-12-04 | 269 | 270 | 265 | 265 | 4,000 | 265 |
| 2006-12-01 | 265 | 266 | 265 | 265 | 12,000 | 265 |
| 2006-11-30 | 264 | 265 | 264 | 265 | 9,000 | 265 |
| 2006-11-29 | 263 | 264 | 262 | 264 | 29,000 | 264 |
| 2006-11-28 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2006-11-27 | 260 | 262 | 260 | 262 | 10,000 | 262 |
| 2006-11-24 | 257 | 261 | 257 | 261 | 9,000 | 261 |
| 2006-11-22 | 265 | 265 | 252 | 262 | 26,000 | 262 |
| 2006-11-21 | 275 | 275 | 267 | 275 | 20,000 | 275 |
| 2006-11-20 | 282 | 282 | 270 | 275 | 8,000 | 275 |
| 2006-11-17 | 282 | 283 | 282 | 282 | 6,000 | 282 |
| 2006-11-16 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2006-11-15 | 283 | 294 | 283 | 290 | 4,000 | 290 |
| 2006-11-14 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2006-11-13 | 274 | 298 | 269 | 281 | 30,000 | 281 |
| 2006-11-09 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2006-11-08 | 267 | 275 | 266 | 275 | 14,000 | 275 |
| 2006-11-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2006-11-06 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 2006-11-02 | 273 | 273 | 270 | 270 | 7,000 | 270 |
| 2006-11-01 | 272 | 274 | 272 | 273 | 6,000 | 273 |
| 2006-10-31 | 273 | 273 | 272 | 272 | 8,000 | 272 |
| 2006-10-30 | 273 | 275 | 272 | 275 | 3,000 | 275 |
| 2006-10-27 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2006-10-25 | 277 | 279 | 276 | 277 | 10,000 | 277 |
| 2006-10-24 | 280 | 282 | 280 | 280 | 6,000 | 280 |
| 2006-10-23 | 289 | 289 | 280 | 280 | 4,000 | 280 |
| 2006-10-20 | 280 | 288 | 280 | 282 | 10,000 | 282 |
| 2006-10-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-10-16 | 289 | 290 | 289 | 289 | 5,000 | 289 |
| 2006-10-13 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2006-10-12 | 262 | 280 | 262 | 280 | 15,000 | 280 |
| 2006-10-11 | 275 | 275 | 258 | 270 | 29,000 | 270 |
| 2006-10-10 | 283 | 283 | 277 | 277 | 13,000 | 277 |
| 2006-10-06 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 2006-10-04 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2006-10-02 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 2006-09-29 | 282 | 283 | 280 | 280 | 16,000 | 280 |
| 2006-09-28 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2006-09-27 | 278 | 278 | 277 | 278 | 5,000 | 278 |
| 2006-09-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-09-25 | 293 | 293 | 280 | 281 | 19,000 | 281 |
| 2006-09-22 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2006-09-19 | 306 | 306 | 305 | 306 | 4,000 | 306 |
| 2006-09-15 | 308 | 309 | 292 | 292 | 14,000 | 292 |
| 2006-09-14 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2006-09-13 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-09-12 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 2006-09-11 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2006-09-08 | 314 | 315 | 308 | 311 | 16,000 | 311 |
| 2006-09-07 | 319 | 320 | 314 | 315 | 6,000 | 315 |
| 2006-09-06 | 309 | 325 | 309 | 320 | 25,000 | 320 |
| 2006-09-05 | 310 | 312 | 307 | 311 | 15,000 | 311 |
| 2006-09-04 | 307 | 307 | 306 | 307 | 4,000 | 307 |
| 2006-09-01 | 307 | 308 | 307 | 307 | 5,000 | 307 |
| 2006-08-31 | 305 | 306 | 300 | 305 | 10,000 | 305 |
| 2006-08-30 | 311 | 311 | 306 | 306 | 2,000 | 306 |
| 2006-08-29 | 311 | 311 | 306 | 307 | 12,000 | 307 |
| 2006-08-28 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2006-08-25 | 310 | 312 | 309 | 310 | 8,000 | 310 |
| 2006-08-24 | 309 | 310 | 305 | 306 | 14,000 | 306 |
| 2006-08-23 | 306 | 307 | 306 | 306 | 8,000 | 306 |
| 2006-08-22 | 304 | 309 | 303 | 307 | 8,000 | 307 |
| 2006-08-21 | 304 | 307 | 301 | 301 | 16,000 | 301 |
| 2006-08-18 | 302 | 304 | 301 | 304 | 8,000 | 304 |
| 2006-08-17 | 310 | 310 | 303 | 303 | 6,000 | 303 |
| 2006-08-16 | 301 | 305 | 299 | 305 | 14,000 | 305 |
| 2006-08-15 | 298 | 305 | 296 | 305 | 13,000 | 305 |
| 2006-08-14 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2006-08-11 | 302 | 302 | 296 | 296 | 12,000 | 296 |
| 2006-08-10 | 315 | 315 | 295 | 302 | 30,000 | 302 |
| 2006-08-09 | 290 | 331 | 290 | 318 | 110,000 | 318 |
| 2006-08-08 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2006-08-07 | 289 | 290 | 289 | 290 | 12,000 | 290 |
| 2006-08-04 | 288 | 288 | 286 | 288 | 8,000 | 288 |
| 2006-08-03 | 294 | 295 | 293 | 295 | 3,000 | 295 |
| 2006-08-02 | 280 | 290 | 280 | 290 | 8,000 | 290 |
| 2006-08-01 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2006-07-31 | 280 | 280 | 271 | 271 | 9,000 | 271 |
| 2006-07-28 | 275 | 275 | 274 | 275 | 6,000 | 275 |
| 2006-07-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-07-26 | 279 | 281 | 265 | 265 | 8,000 | 265 |
| 2006-07-25 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2006-07-24 | 270 | 271 | 262 | 263 | 16,000 | 263 |
| 2006-07-21 | 279 | 281 | 275 | 279 | 16,000 | 279 |
| 2006-07-20 | 282 | 287 | 280 | 285 | 4,000 | 285 |
| 2006-07-19 | 279 | 280 | 270 | 275 | 8,000 | 275 |
| 2006-07-18 | 297 | 298 | 289 | 289 | 22,000 | 289 |
| 2006-07-14 | 300 | 300 | 283 | 283 | 16,000 | 283 |
| 2006-07-13 | 293 | 293 | 292 | 293 | 4,000 | 293 |
| 2006-07-12 | 303 | 303 | 300 | 301 | 7,000 | 301 |
| 2006-07-11 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2006-07-10 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2006-07-07 | 306 | 307 | 305 | 305 | 10,000 | 305 |
| 2006-07-06 | 310 | 311 | 307 | 307 | 8,000 | 307 |
| 2006-07-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-07-04 | 316 | 320 | 316 | 319 | 6,000 | 319 |
| 2006-07-03 | 313 | 316 | 313 | 315 | 9,000 | 315 |
| 2006-06-30 | 306 | 313 | 306 | 313 | 6,000 | 313 |
| 2006-06-29 | 308 | 310 | 307 | 310 | 4,000 | 310 |
| 2006-06-28 | 310 | 310 | 306 | 307 | 6,000 | 307 |
| 2006-06-27 | 310 | 310 | 309 | 310 | 6,000 | 310 |
| 2006-06-26 | 305 | 311 | 305 | 310 | 10,000 | 310 |
| 2006-06-23 | 314 | 314 | 310 | 310 | 2,000 | 310 |
| 2006-06-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-06-21 | 305 | 308 | 305 | 306 | 3,000 | 306 |
| 2006-06-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-06-19 | 305 | 315 | 305 | 305 | 12,000 | 305 |
| 2006-06-16 | 313 | 320 | 309 | 310 | 16,000 | 310 |
| 2006-06-15 | 304 | 311 | 304 | 309 | 10,000 | 309 |
| 2006-06-14 | 285 | 301 | 285 | 300 | 14,000 | 300 |
| 2006-06-13 | 293 | 295 | 285 | 285 | 14,000 | 285 |
| 2006-06-12 | 275 | 300 | 275 | 292 | 21,000 | 292 |
| 2006-06-09 | 270 | 281 | 267 | 276 | 33,000 | 276 |
| 2006-06-08 | 299 | 302 | 280 | 280 | 49,000 | 280 |
| 2006-06-07 | 299 | 305 | 297 | 298 | 80,000 | 298 |
| 2006-06-06 | 319 | 320 | 305 | 306 | 34,000 | 306 |
| 2006-06-05 | 320 | 321 | 313 | 319 | 60,000 | 319 |
| 2006-06-02 | 340 | 347 | 300 | 318 | 114,000 | 318 |
| 2006-06-01 | 353 | 358 | 340 | 340 | 50,000 | 340 |
| 2006-05-31 | 365 | 365 | 344 | 360 | 35,000 | 360 |
| 2006-05-30 | 370 | 375 | 345 | 375 | 70,000 | 375 |
| 2006-05-29 | 366 | 371 | 364 | 371 | 31,000 | 371 |
| 2006-05-26 | 384 | 385 | 365 | 366 | 64,000 | 366 |
| 2006-05-25 | 391 | 403 | 385 | 391 | 48,000 | 391 |
| 2006-05-24 | 384 | 392 | 384 | 391 | 10,000 | 391 |
| 2006-05-23 | 382 | 395 | 382 | 385 | 10,000 | 385 |
| 2006-05-22 | 385 | 391 | 380 | 389 | 15,000 | 389 |
| 2006-05-19 | 385 | 386 | 379 | 385 | 11,000 | 385 |
| 2006-05-18 | 366 | 384 | 364 | 384 | 23,000 | 384 |
| 2006-05-17 | 377 | 380 | 365 | 370 | 52,000 | 370 |
| 2006-05-16 | 390 | 400 | 377 | 378 | 54,000 | 378 |
| 2006-05-15 | 386 | 419 | 386 | 391 | 185,000 | 391 |
| 2006-05-12 | 378 | 443 | 375 | 400 | 662,000 | 400 |
| 2006-05-11 | 387 | 387 | 378 | 378 | 16,000 | 378 |
| 2006-05-10 | 385 | 386 | 383 | 383 | 10,000 | 383 |
| 2006-05-09 | 386 | 386 | 385 | 386 | 6,000 | 386 |
| 2006-05-08 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2006-05-02 | 382 | 390 | 382 | 390 | 6,000 | 390 |
| 2006-05-01 | 393 | 394 | 393 | 394 | 2,000 | 394 |
| 2006-04-28 | 382 | 385 | 380 | 380 | 9,000 | 380 |
| 2006-04-27 | 378 | 385 | 378 | 383 | 6,000 | 383 |
| 2006-04-26 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2006-04-25 | 375 | 381 | 375 | 375 | 15,000 | 375 |
| 2006-04-24 | 384 | 385 | 375 | 375 | 16,000 | 375 |
| 2006-04-21 | 397 | 397 | 384 | 385 | 18,000 | 385 |
| 2006-04-20 | 387 | 388 | 387 | 388 | 2,000 | 388 |
| 2006-04-19 | 388 | 394 | 381 | 394 | 23,000 | 394 |
| 2006-04-18 | 386 | 390 | 383 | 390 | 14,000 | 390 |
| 2006-04-17 | 405 | 405 | 386 | 387 | 31,000 | 387 |
| 2006-04-14 | 399 | 405 | 398 | 405 | 6,000 | 405 |
| 2006-04-13 | 400 | 403 | 399 | 402 | 28,000 | 402 |
| 2006-04-12 | 404 | 408 | 402 | 408 | 22,000 | 408 |
| 2006-04-11 | 407 | 410 | 402 | 410 | 35,000 | 410 |
| 2006-04-10 | 441 | 442 | 405 | 418 | 280,000 | 418 |
| 2006-04-07 | 402 | 430 | 400 | 428 | 245,000 | 428 |
| 2006-04-06 | 400 | 405 | 398 | 405 | 50,000 | 405 |
| 2006-04-05 | 401 | 409 | 401 | 401 | 26,000 | 401 |
| 2006-04-04 | 406 | 406 | 403 | 403 | 10,000 | 403 |
| 2006-04-03 | 396 | 407 | 395 | 404 | 24,000 | 404 |
| 2006-03-31 | 396 | 398 | 387 | 397 | 14,000 | 397 |
| 2006-03-30 | 386 | 399 | 385 | 396 | 16,000 | 396 |
| 2006-03-29 | 390 | 390 | 385 | 387 | 11,000 | 387 |
| 2006-03-28 | 390 | 390 | 387 | 387 | 13,000 | 387 |
| 2006-03-27 | 410 | 410 | 391 | 394 | 40,000 | 394 |
| 2006-03-24 | 409 | 443 | 400 | 407 | 168,000 | 407 |
| 2006-03-23 | 402 | 410 | 400 | 407 | 38,000 | 407 |
| 2006-03-22 | 401 | 403 | 399 | 400 | 38,000 | 400 |
| 2006-03-20 | 381 | 402 | 381 | 398 | 37,000 | 398 |
| 2006-03-17 | 375 | 380 | 374 | 380 | 10,000 | 380 |
| 2006-03-16 | 381 | 381 | 374 | 380 | 12,000 | 380 |
| 2006-03-15 | 390 | 396 | 385 | 388 | 19,000 | 388 |
| 2006-03-14 | 385 | 390 | 384 | 388 | 23,000 | 388 |
| 2006-03-13 | 380 | 390 | 380 | 380 | 7,000 | 380 |
| 2006-03-10 | 373 | 376 | 373 | 376 | 29,000 | 376 |
| 2006-03-09 | 360 | 369 | 360 | 368 | 24,000 | 368 |
| 2006-03-08 | 354 | 360 | 354 | 360 | 9,000 | 360 |
| 2006-03-07 | 354 | 359 | 353 | 359 | 13,000 | 359 |
| 2006-03-06 | 364 | 365 | 357 | 358 | 16,000 | 358 |
| 2006-03-03 | 366 | 366 | 360 | 364 | 18,000 | 364 |
| 2006-03-02 | 370 | 370 | 366 | 367 | 13,000 | 367 |
| 2006-03-01 | 374 | 375 | 368 | 368 | 25,000 | 368 |
| 2006-02-28 | 377 | 377 | 370 | 375 | 18,000 | 375 |
| 2006-02-27 | 369 | 376 | 369 | 373 | 37,000 | 373 |
| 2006-02-24 | 359 | 367 | 359 | 367 | 50,000 | 367 |
| 2006-02-23 | 354 | 365 | 354 | 362 | 41,000 | 362 |
| 2006-02-22 | 360 | 371 | 355 | 355 | 71,000 | 355 |
| 2006-02-21 | 345 | 360 | 340 | 355 | 124,000 | 355 |
| 2006-02-20 | 390 | 391 | 340 | 345 | 323,000 | 345 |
| 2006-02-17 | 400 | 401 | 380 | 399 | 71,000 | 399 |
| 2006-02-16 | 412 | 415 | 410 | 410 | 9,000 | 410 |
| 2006-02-15 | 420 | 420 | 401 | 415 | 31,000 | 415 |
| 2006-02-14 | 405 | 407 | 396 | 407 | 67,000 | 407 |
| 2006-02-13 | 430 | 431 | 402 | 408 | 132,000 | 408 |
| 2006-02-10 | 475 | 476 | 416 | 430 | 317,000 | 430 |
| 2006-02-09 | 410 | 490 | 408 | 472 | 300,000 | 472 |
| 2006-02-08 | 412 | 414 | 403 | 412 | 28,000 | 412 |
| 2006-02-07 | 412 | 413 | 408 | 412 | 10,000 | 412 |
| 2006-02-03 | 402 | 412 | 402 | 412 | 18,000 | 412 |
| 2006-02-02 | 404 | 410 | 402 | 407 | 31,000 | 407 |
| 2006-02-01 | 403 | 404 | 402 | 404 | 21,000 | 404 |
| 2006-01-31 | 400 | 401 | 399 | 400 | 14,000 | 400 |
| 2006-01-30 | 400 | 405 | 400 | 400 | 63,000 | 400 |
| 2006-01-27 | 400 | 401 | 390 | 400 | 27,000 | 400 |
| 2006-01-26 | 400 | 400 | 399 | 400 | 8,000 | 400 |
| 2006-01-25 | 399 | 402 | 399 | 400 | 8,000 | 400 |
| 2006-01-24 | 380 | 382 | 355 | 380 | 45,000 | 380 |
| 2006-01-23 | 394 | 397 | 370 | 380 | 50,000 | 380 |
| 2006-01-20 | 395 | 401 | 390 | 401 | 39,000 | 401 |
| 2006-01-19 | 387 | 401 | 387 | 390 | 52,000 | 390 |
| 2006-01-18 | 420 | 421 | 350 | 385 | 245,000 | 385 |
| 2006-01-17 | 427 | 427 | 419 | 420 | 49,000 | 420 |
| 2006-01-16 | 428 | 431 | 427 | 427 | 51,000 | 427 |
| 2006-01-13 | 424 | 427 | 424 | 426 | 41,000 | 426 |
| 2006-01-12 | 428 | 430 | 419 | 424 | 32,000 | 424 |
| 2006-01-11 | 440 | 445 | 420 | 420 | 47,000 | 420 |
| 2006-01-10 | 421 | 442 | 421 | 430 | 129,000 | 430 |
| 2006-01-06 | 407 | 415 | 406 | 414 | 51,000 | 414 |
| 2006-01-05 | 408 | 411 | 404 | 405 | 32,000 | 405 |
| 2006-01-04 | 405 | 406 | 402 | 406 | 10,000 | 406 |
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
