9625 (株)セレスポ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 231 | 237 | 225 | 225 | 9,000 | 225 |
| 2007-12-25 | 225 | 230 | 225 | 230 | 25,000 | 230 |
| 2007-12-21 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 2007-12-20 | 231 | 232 | 231 | 232 | 9,000 | 232 |
| 2007-12-19 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2007-12-18 | 240 | 240 | 238 | 238 | 6,000 | 238 |
| 2007-12-17 | 241 | 250 | 240 | 244 | 21,000 | 244 |
| 2007-12-14 | 239 | 239 | 239 | 239 | 7,000 | 239 |
| 2007-12-13 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2007-12-12 | 240 | 240 | 237 | 237 | 4,000 | 237 |
| 2007-12-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2007-12-07 | 239 | 240 | 239 | 240 | 15,000 | 240 |
| 2007-12-06 | 235 | 237 | 235 | 237 | 2,000 | 237 |
| 2007-12-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2007-12-03 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2007-11-29 | 231 | 235 | 231 | 235 | 2,000 | 235 |
| 2007-11-28 | 230 | 231 | 230 | 231 | 2,000 | 231 |
| 2007-11-27 | 230 | 231 | 230 | 231 | 14,000 | 231 |
| 2007-11-21 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 2007-11-20 | 241 | 242 | 234 | 234 | 11,000 | 234 |
| 2007-11-16 | 245 | 246 | 245 | 246 | 5,000 | 246 |
| 2007-11-15 | 242 | 251 | 242 | 250 | 4,000 | 250 |
| 2007-11-14 | 240 | 241 | 240 | 241 | 4,000 | 241 |
| 2007-11-12 | 240 | 240 | 237 | 237 | 12,000 | 237 |
| 2007-11-09 | 254 | 254 | 241 | 245 | 7,000 | 245 |
| 2007-11-08 | 249 | 250 | 249 | 250 | 7,000 | 250 |
| 2007-11-01 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 2007-10-30 | 254 | 255 | 249 | 249 | 5,000 | 249 |
| 2007-10-29 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2007-10-26 | 240 | 250 | 240 | 246 | 4,000 | 246 |
| 2007-10-23 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2007-10-22 | 253 | 254 | 253 | 254 | 6,000 | 254 |
| 2007-10-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-10-17 | 260 | 260 | 258 | 258 | 3,000 | 258 |
| 2007-10-15 | 270 | 273 | 270 | 272 | 4,000 | 272 |
| 2007-10-11 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2007-10-09 | 265 | 270 | 265 | 270 | 8,000 | 270 |
| 2007-10-05 | 265 | 266 | 264 | 265 | 7,000 | 265 |
| 2007-10-04 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2007-10-03 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2007-10-02 | 241 | 250 | 241 | 250 | 6,000 | 250 |
| 2007-09-28 | 241 | 241 | 240 | 241 | 10,000 | 241 |
| 2007-09-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-09-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2007-09-18 | 259 | 260 | 259 | 259 | 7,000 | 259 |
| 2007-09-13 | 242 | 250 | 242 | 250 | 2,000 | 250 |
| 2007-09-12 | 250 | 250 | 230 | 230 | 5,000 | 230 |
| 2007-09-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-09-04 | 283 | 283 | 282 | 282 | 20,000 | 282 |
| 2007-09-03 | 250 | 285 | 250 | 280 | 15,000 | 280 |
| 2007-08-31 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2007-08-28 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 2007-08-20 | 264 | 264 | 264 | 264 | 7,000 | 264 |
| 2007-08-15 | 253 | 253 | 250 | 250 | 2,000 | 250 |
| 2007-08-14 | 254 | 255 | 253 | 253 | 5,000 | 253 |
| 2007-08-13 | 255 | 270 | 226 | 257 | 86,000 | 257 |
| 2007-08-10 | 274 | 274 | 265 | 270 | 6,000 | 270 |
| 2007-08-08 | 279 | 279 | 275 | 275 | 6,000 | 275 |
| 2007-08-07 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2007-08-06 | 290 | 292 | 289 | 290 | 13,000 | 290 |
| 2007-08-01 | 285 | 285 | 281 | 281 | 13,000 | 281 |
| 2007-07-30 | 285 | 286 | 285 | 286 | 8,000 | 286 |
| 2007-07-27 | 285 | 286 | 285 | 285 | 4,000 | 285 |
| 2007-07-26 | 294 | 294 | 292 | 293 | 6,000 | 293 |
| 2007-07-25 | 297 | 298 | 290 | 290 | 5,000 | 290 |
| 2007-07-23 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2007-07-20 | 297 | 299 | 297 | 299 | 12,000 | 299 |
| 2007-07-19 | 299 | 299 | 298 | 298 | 4,000 | 298 |
| 2007-07-18 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2007-07-17 | 315 | 316 | 301 | 302 | 25,000 | 302 |
| 2007-07-13 | 297 | 298 | 297 | 298 | 2,000 | 298 |
| 2007-07-12 | 314 | 314 | 313 | 313 | 2,000 | 313 |
| 2007-07-09 | 309 | 315 | 308 | 315 | 12,000 | 315 |
| 2007-07-06 | 304 | 304 | 304 | 304 | 8,000 | 304 |
| 2007-07-04 | 305 | 305 | 304 | 304 | 2,000 | 304 |
| 2007-07-03 | 309 | 309 | 308 | 309 | 20,000 | 309 |
| 2007-07-02 | 309 | 310 | 304 | 304 | 22,000 | 304 |
| 2007-06-28 | 310 | 311 | 310 | 310 | 4,000 | 310 |
| 2007-06-27 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2007-06-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-06-25 | 304 | 305 | 303 | 305 | 14,000 | 305 |
| 2007-06-22 | 303 | 304 | 303 | 303 | 18,000 | 303 |
| 2007-06-20 | 303 | 303 | 303 | 303 | 22,000 | 303 |
| 2007-06-19 | 300 | 301 | 300 | 300 | 21,000 | 300 |
| 2007-06-15 | 305 | 306 | 305 | 305 | 6,000 | 305 |
| 2007-06-14 | 299 | 302 | 298 | 302 | 14,000 | 302 |
| 2007-06-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-06-08 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2007-06-07 | 290 | 300 | 290 | 299 | 22,000 | 299 |
| 2007-06-01 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 2007-05-31 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2007-05-30 | 294 | 294 | 293 | 294 | 6,000 | 294 |
| 2007-05-29 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2007-05-28 | 290 | 291 | 290 | 291 | 12,000 | 291 |
| 2007-05-25 | 301 | 302 | 285 | 290 | 10,000 | 290 |
| 2007-05-24 | 300 | 305 | 300 | 300 | 19,000 | 300 |
| 2007-05-21 | 300 | 300 | 299 | 300 | 20,000 | 300 |
| 2007-05-18 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-05-17 | 283 | 300 | 280 | 300 | 32,000 | 300 |
| 2007-05-16 | 305 | 305 | 300 | 300 | 12,000 | 300 |
| 2007-05-15 | 293 | 300 | 293 | 300 | 18,000 | 300 |
| 2007-05-14 | 282 | 289 | 282 | 288 | 21,000 | 288 |
| 2007-05-10 | 288 | 289 | 285 | 285 | 8,000 | 285 |
| 2007-05-09 | 282 | 289 | 282 | 288 | 18,000 | 288 |
| 2007-05-08 | 286 | 287 | 285 | 285 | 5,000 | 285 |
| 2007-05-07 | 286 | 292 | 285 | 290 | 28,000 | 290 |
| 2007-05-01 | 283 | 285 | 282 | 283 | 12,000 | 283 |
| 2007-04-27 | 273 | 275 | 273 | 275 | 5,000 | 275 |
| 2007-04-26 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-04-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-04-24 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2007-04-23 | 271 | 271 | 270 | 270 | 6,000 | 270 |
| 2007-04-20 | 271 | 272 | 271 | 271 | 6,000 | 271 |
| 2007-04-19 | 290 | 290 | 289 | 289 | 10,000 | 289 |
| 2007-04-17 | 275 | 275 | 273 | 275 | 4,000 | 275 |
| 2007-04-16 | 272 | 277 | 271 | 277 | 14,000 | 277 |
| 2007-04-13 | 275 | 275 | 271 | 272 | 7,000 | 272 |
| 2007-04-11 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2007-04-10 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2007-04-09 | 276 | 278 | 276 | 277 | 6,000 | 277 |
| 2007-04-06 | 276 | 277 | 275 | 277 | 11,000 | 277 |
| 2007-04-04 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 2007-04-03 | 284 | 284 | 279 | 280 | 18,000 | 280 |
| 2007-04-02 | 291 | 291 | 287 | 287 | 10,000 | 287 |
| 2007-03-30 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2007-03-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-03-27 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2007-03-26 | 300 | 300 | 289 | 290 | 10,000 | 290 |
| 2007-03-23 | 303 | 308 | 302 | 302 | 14,000 | 302 |
| 2007-03-22 | 299 | 305 | 296 | 305 | 18,000 | 305 |
| 2007-03-20 | 295 | 295 | 287 | 290 | 8,000 | 290 |
| 2007-03-19 | 290 | 301 | 290 | 301 | 11,000 | 301 |
| 2007-03-15 | 292 | 292 | 288 | 290 | 21,000 | 290 |
| 2007-03-14 | 287 | 288 | 287 | 287 | 12,000 | 287 |
| 2007-03-13 | 295 | 296 | 295 | 295 | 8,000 | 295 |
| 2007-03-09 | 297 | 300 | 297 | 300 | 7,000 | 300 |
| 2007-03-08 | 290 | 300 | 289 | 300 | 14,000 | 300 |
| 2007-03-07 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-03-06 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2007-03-05 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 2007-03-02 | 295 | 301 | 295 | 300 | 8,000 | 300 |
| 2007-03-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-02-28 | 304 | 305 | 290 | 300 | 20,000 | 300 |
| 2007-02-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2007-02-26 | 309 | 310 | 308 | 310 | 5,000 | 310 |
| 2007-02-23 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 2007-02-22 | 300 | 305 | 300 | 305 | 8,000 | 305 |
| 2007-02-20 | 300 | 301 | 300 | 300 | 5,000 | 300 |
| 2007-02-19 | 306 | 311 | 306 | 311 | 43,000 | 311 |
| 2007-02-16 | 307 | 307 | 306 | 307 | 4,000 | 307 |
| 2007-02-15 | 308 | 309 | 308 | 308 | 8,000 | 308 |
| 2007-02-14 | 315 | 316 | 315 | 315 | 6,000 | 315 |
| 2007-02-13 | 317 | 319 | 313 | 319 | 10,000 | 319 |
| 2007-02-09 | 318 | 325 | 310 | 311 | 23,000 | 311 |
| 2007-02-08 | 321 | 325 | 312 | 312 | 20,000 | 312 |
| 2007-02-07 | 315 | 320 | 310 | 317 | 5,000 | 317 |
| 2007-02-06 | 315 | 320 | 315 | 315 | 29,000 | 315 |
| 2007-02-05 | 304 | 311 | 304 | 310 | 27,000 | 310 |
| 2007-02-02 | 301 | 305 | 301 | 304 | 9,000 | 304 |
| 2007-02-01 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-01-31 | 310 | 310 | 309 | 309 | 22,000 | 309 |
| 2007-01-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-01-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-01-25 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 2007-01-24 | 307 | 310 | 307 | 310 | 8,000 | 310 |
| 2007-01-23 | 303 | 316 | 301 | 308 | 27,000 | 308 |
| 2007-01-22 | 299 | 299 | 298 | 299 | 11,000 | 299 |
| 2007-01-19 | 290 | 295 | 290 | 295 | 12,000 | 295 |
| 2007-01-18 | 285 | 291 | 285 | 290 | 5,000 | 290 |
| 2007-01-17 | 289 | 294 | 289 | 292 | 9,000 | 292 |
| 2007-01-16 | 284 | 290 | 284 | 290 | 12,000 | 290 |
| 2007-01-15 | 283 | 285 | 283 | 285 | 5,000 | 285 |
| 2007-01-12 | 285 | 285 | 277 | 277 | 25,000 | 277 |
| 2007-01-11 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2007-01-10 | 286 | 287 | 280 | 280 | 9,000 | 280 |
| 2007-01-09 | 281 | 290 | 281 | 289 | 29,000 | 289 |
| 2007-01-05 | 289 | 291 | 279 | 279 | 21,000 | 279 |
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
