9625 (株)セレスポ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-12-24 | 110 | 110 | 105 | 105 | 3,000 | 105 |
| 2008-12-22 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 2008-12-19 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 2008-12-18 | 113 | 115 | 113 | 115 | 4,000 | 115 |
| 2008-12-17 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2008-12-16 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2008-12-15 | 115 | 124 | 115 | 124 | 3,000 | 124 |
| 2008-12-11 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2008-12-10 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-12-09 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-12-08 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2008-12-05 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2008-12-04 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-12-01 | 109 | 109 | 105 | 105 | 3,000 | 105 |
| 2008-11-27 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2008-11-26 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2008-11-25 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2008-11-21 | 101 | 105 | 101 | 105 | 3,000 | 105 |
| 2008-11-19 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2008-11-18 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2008-11-17 | 110 | 118 | 103 | 109 | 13,000 | 109 |
| 2008-11-14 | 106 | 106 | 105 | 105 | 7,000 | 105 |
| 2008-11-13 | 110 | 110 | 108 | 108 | 3,000 | 108 |
| 2008-11-12 | 110 | 110 | 107 | 107 | 9,000 | 107 |
| 2008-11-07 | 111 | 115 | 111 | 115 | 5,000 | 115 |
| 2008-11-06 | 123 | 123 | 121 | 121 | 2,000 | 121 |
| 2008-11-05 | 123 | 128 | 123 | 128 | 2,000 | 128 |
| 2008-10-28 | 129 | 132 | 129 | 130 | 6,000 | 130 |
| 2008-10-27 | 130 | 130 | 124 | 124 | 13,000 | 124 |
| 2008-10-24 | 138 | 138 | 113 | 130 | 11,000 | 130 |
| 2008-10-23 | 142 | 142 | 130 | 139 | 8,000 | 139 |
| 2008-10-22 | 142 | 142 | 136 | 140 | 12,000 | 140 |
| 2008-10-21 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-10-20 | 141 | 141 | 130 | 135 | 7,000 | 135 |
| 2008-10-17 | 125 | 140 | 125 | 140 | 4,000 | 140 |
| 2008-10-16 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-10-15 | 131 | 141 | 131 | 138 | 5,000 | 138 |
| 2008-10-14 | 110 | 116 | 110 | 116 | 3,000 | 116 |
| 2008-10-10 | 108 | 110 | 95 | 103 | 18,000 | 103 |
| 2008-10-09 | 109 | 115 | 109 | 115 | 8,000 | 115 |
| 2008-10-08 | 123 | 123 | 117 | 117 | 6,000 | 117 |
| 2008-10-07 | 131 | 131 | 126 | 131 | 8,000 | 131 |
| 2008-10-06 | 131 | 141 | 131 | 141 | 6,000 | 141 |
| 2008-10-03 | 133 | 143 | 133 | 143 | 4,000 | 143 |
| 2008-10-01 | 131 | 141 | 131 | 141 | 3,000 | 141 |
| 2008-09-30 | 136 | 144 | 136 | 141 | 13,000 | 141 |
| 2008-09-26 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 2008-09-24 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2008-09-22 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-09-19 | 160 | 160 | 155 | 155 | 7,000 | 155 |
| 2008-09-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-09-16 | 162 | 167 | 162 | 167 | 3,000 | 167 |
| 2008-09-11 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2008-09-09 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2008-09-05 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2008-09-03 | 151 | 151 | 145 | 145 | 9,000 | 145 |
| 2008-08-29 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2008-08-27 | 155 | 155 | 151 | 151 | 7,000 | 151 |
| 2008-08-26 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2008-08-25 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2008-08-22 | 163 | 167 | 163 | 167 | 2,000 | 167 |
| 2008-08-19 | 163 | 168 | 163 | 168 | 2,000 | 168 |
| 2008-08-15 | 175 | 177 | 175 | 177 | 3,000 | 177 |
| 2008-08-13 | 172 | 172 | 165 | 165 | 6,000 | 165 |
| 2008-08-12 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-08-08 | 177 | 177 | 175 | 175 | 6,000 | 175 |
| 2008-08-07 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-08-05 | 173 | 177 | 173 | 177 | 3,000 | 177 |
| 2008-08-04 | 174 | 179 | 174 | 179 | 3,000 | 179 |
| 2008-08-01 | 175 | 176 | 175 | 176 | 2,000 | 176 |
| 2008-07-31 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-07-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-07-29 | 177 | 179 | 177 | 179 | 2,000 | 179 |
| 2008-07-28 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2008-07-24 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-07-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-07-15 | 194 | 195 | 193 | 195 | 15,000 | 195 |
| 2008-07-14 | 180 | 180 | 174 | 174 | 9,000 | 174 |
| 2008-07-11 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-07-08 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2008-07-04 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2008-07-02 | 181 | 181 | 176 | 179 | 9,000 | 179 |
| 2008-06-30 | 183 | 183 | 180 | 180 | 4,000 | 180 |
| 2008-06-27 | 187 | 187 | 182 | 186 | 8,000 | 186 |
| 2008-06-26 | 193 | 198 | 190 | 190 | 8,000 | 190 |
| 2008-06-25 | 193 | 198 | 191 | 198 | 11,000 | 198 |
| 2008-06-24 | 190 | 198 | 190 | 198 | 4,000 | 198 |
| 2008-06-23 | 186 | 189 | 186 | 189 | 4,000 | 189 |
| 2008-06-20 | 184 | 190 | 184 | 190 | 12,000 | 190 |
| 2008-06-19 | 186 | 189 | 185 | 185 | 7,000 | 185 |
| 2008-06-18 | 185 | 189 | 185 | 189 | 6,000 | 189 |
| 2008-06-17 | 188 | 192 | 188 | 192 | 6,000 | 192 |
| 2008-06-16 | 192 | 193 | 185 | 193 | 9,000 | 193 |
| 2008-06-13 | 184 | 193 | 184 | 186 | 8,000 | 186 |
| 2008-06-12 | 187 | 188 | 184 | 187 | 9,000 | 187 |
| 2008-06-11 | 186 | 192 | 186 | 192 | 6,000 | 192 |
| 2008-06-10 | 187 | 192 | 187 | 192 | 6,000 | 192 |
| 2008-06-09 | 182 | 192 | 182 | 192 | 14,000 | 192 |
| 2008-06-06 | 181 | 191 | 181 | 191 | 7,000 | 191 |
| 2008-06-05 | 185 | 185 | 181 | 181 | 9,000 | 181 |
| 2008-06-03 | 183 | 186 | 180 | 186 | 15,000 | 186 |
| 2008-06-02 | 190 | 190 | 181 | 185 | 11,000 | 185 |
| 2008-05-30 | 187 | 193 | 187 | 193 | 3,000 | 193 |
| 2008-05-23 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2008-05-22 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2008-05-21 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2008-05-20 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2008-05-16 | 193 | 196 | 193 | 193 | 6,000 | 193 |
| 2008-05-15 | 196 | 196 | 187 | 196 | 6,000 | 196 |
| 2008-05-14 | 187 | 197 | 185 | 197 | 4,000 | 197 |
| 2008-05-13 | 183 | 197 | 183 | 197 | 5,000 | 197 |
| 2008-05-12 | 186 | 195 | 185 | 195 | 5,000 | 195 |
| 2008-05-09 | 183 | 194 | 183 | 193 | 10,000 | 193 |
| 2008-05-08 | 196 | 198 | 183 | 183 | 10,000 | 183 |
| 2008-04-28 | 188 | 193 | 188 | 193 | 4,000 | 193 |
| 2008-04-24 | 192 | 198 | 192 | 198 | 3,000 | 198 |
| 2008-04-18 | 188 | 198 | 188 | 198 | 2,000 | 198 |
| 2008-04-15 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2008-04-08 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2008-04-04 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2008-04-02 | 184 | 188 | 184 | 188 | 2,000 | 188 |
| 2008-03-25 | 205 | 205 | 200 | 200 | 7,000 | 200 |
| 2008-03-19 | 197 | 198 | 197 | 198 | 2,000 | 198 |
| 2008-03-18 | 198 | 198 | 197 | 197 | 6,000 | 197 |
| 2008-03-17 | 199 | 200 | 197 | 197 | 5,000 | 197 |
| 2008-03-14 | 188 | 189 | 180 | 182 | 8,000 | 182 |
| 2008-03-13 | 190 | 193 | 175 | 180 | 31,000 | 180 |
| 2008-03-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-03-11 | 187 | 188 | 187 | 188 | 5,000 | 188 |
| 2008-03-10 | 188 | 189 | 188 | 188 | 7,000 | 188 |
| 2008-03-04 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2008-03-03 | 204 | 205 | 203 | 203 | 11,000 | 203 |
| 2008-02-28 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2008-02-19 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2008-02-15 | 180 | 181 | 180 | 180 | 6,000 | 180 |
| 2008-02-14 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2008-02-13 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2008-02-12 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2008-02-08 | 184 | 185 | 182 | 183 | 6,000 | 183 |
| 2008-02-05 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2008-02-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-02-01 | 187 | 188 | 187 | 188 | 4,000 | 188 |
| 2008-01-30 | 186 | 186 | 180 | 183 | 14,000 | 183 |
| 2008-01-29 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2008-01-25 | 181 | 182 | 181 | 182 | 13,000 | 182 |
| 2008-01-24 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-01-22 | 184 | 188 | 184 | 188 | 13,000 | 188 |
| 2008-01-21 | 184 | 190 | 184 | 190 | 3,000 | 190 |
| 2008-01-18 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-01-17 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 2008-01-16 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2008-01-15 | 221 | 223 | 197 | 198 | 27,000 | 198 |
| 2008-01-11 | 213 | 213 | 212 | 212 | 13,000 | 212 |
| 2008-01-10 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2008-01-09 | 215 | 215 | 213 | 213 | 4,000 | 213 |
| 2008-01-08 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 2008-01-07 | 223 | 224 | 223 | 224 | 2,000 | 224 |
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
