9625 (株)セレスポ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-12-28 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-12-22 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-12-21 | 127 | 127 | 127 | 127 | 4,000 | 127 |
| 2009-12-15 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2009-12-14 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-12-11 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-12-10 | 121 | 121 | 117 | 117 | 5,000 | 117 |
| 2009-12-04 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-11-30 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-11-27 | 115 | 129 | 115 | 129 | 2,000 | 129 |
| 2009-11-26 | 130 | 130 | 122 | 130 | 6,000 | 130 |
| 2009-11-25 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2009-11-20 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2009-11-19 | 135 | 135 | 130 | 130 | 3,000 | 130 |
| 2009-11-18 | 130 | 135 | 130 | 135 | 3,000 | 135 |
| 2009-11-17 | 132 | 136 | 132 | 135 | 5,000 | 135 |
| 2009-11-16 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2009-11-13 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-11-12 | 145 | 147 | 145 | 147 | 3,000 | 147 |
| 2009-11-11 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-11-10 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-11-06 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-11-05 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2009-11-04 | 145 | 145 | 138 | 138 | 6,000 | 138 |
| 2009-11-02 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-10-30 | 137 | 139 | 137 | 139 | 2,000 | 139 |
| 2009-10-28 | 145 | 145 | 145 | 145 | 31,000 | 145 |
| 2009-10-27 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2009-10-26 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-10-22 | 145 | 145 | 142 | 142 | 3,000 | 142 |
| 2009-10-20 | 145 | 145 | 141 | 141 | 3,000 | 141 |
| 2009-10-15 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2009-10-14 | 149 | 150 | 149 | 150 | 3,000 | 150 |
| 2009-10-13 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-10-09 | 150 | 150 | 141 | 145 | 5,000 | 145 |
| 2009-10-05 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-09-30 | 150 | 150 | 150 | 150 | 54,000 | 150 |
| 2009-09-29 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2009-09-28 | 152 | 152 | 150 | 150 | 3,000 | 150 |
| 2009-09-18 | 153 | 153 | 152 | 152 | 3,000 | 152 |
| 2009-09-16 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2009-09-15 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2009-09-14 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-09-09 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-09-07 | 150 | 159 | 150 | 159 | 2,000 | 159 |
| 2009-09-01 | 146 | 150 | 146 | 150 | 2,000 | 150 |
| 2009-08-31 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-08-28 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-08-27 | 150 | 165 | 150 | 160 | 7,000 | 160 |
| 2009-08-26 | 152 | 152 | 150 | 150 | 2,000 | 150 |
| 2009-08-24 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-08-19 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2009-08-17 | 153 | 154 | 151 | 152 | 11,000 | 152 |
| 2009-08-14 | 150 | 151 | 150 | 151 | 3,000 | 151 |
| 2009-08-13 | 154 | 154 | 150 | 150 | 4,000 | 150 |
| 2009-08-12 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-08-11 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-08-10 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-08-07 | 150 | 150 | 150 | 150 | 30,000 | 150 |
| 2009-08-06 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-08-05 | 148 | 148 | 145 | 145 | 9,000 | 145 |
| 2009-08-03 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2009-07-31 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2009-07-30 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-07-29 | 151 | 152 | 151 | 152 | 3,000 | 152 |
| 2009-07-28 | 150 | 150 | 150 | 150 | 30,000 | 150 |
| 2009-07-27 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-07-23 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2009-07-21 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-07-15 | 154 | 159 | 150 | 150 | 22,000 | 150 |
| 2009-07-14 | 148 | 148 | 143 | 145 | 6,000 | 145 |
| 2009-07-13 | 146 | 146 | 146 | 146 | 30,000 | 146 |
| 2009-07-10 | 146 | 146 | 141 | 141 | 4,000 | 141 |
| 2009-07-09 | 147 | 148 | 147 | 147 | 5,000 | 147 |
| 2009-07-08 | 162 | 162 | 139 | 144 | 44,000 | 144 |
| 2009-07-07 | 161 | 162 | 160 | 162 | 3,000 | 162 |
| 2009-07-06 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-07-03 | 160 | 160 | 158 | 158 | 3,000 | 158 |
| 2009-07-02 | 156 | 157 | 155 | 155 | 4,000 | 155 |
| 2009-07-01 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2009-06-26 | 144 | 152 | 144 | 152 | 2,000 | 152 |
| 2009-06-25 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2009-06-23 | 148 | 148 | 143 | 143 | 3,000 | 143 |
| 2009-06-22 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2009-06-19 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-06-18 | 145 | 150 | 145 | 150 | 6,000 | 150 |
| 2009-06-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-06-16 | 156 | 156 | 150 | 150 | 10,000 | 150 |
| 2009-06-15 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2009-06-12 | 154 | 154 | 152 | 152 | 2,000 | 152 |
| 2009-06-11 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-06-10 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-06-09 | 142 | 147 | 137 | 147 | 4,000 | 147 |
| 2009-06-08 | 135 | 142 | 135 | 137 | 5,000 | 137 |
| 2009-06-05 | 131 | 133 | 131 | 133 | 6,000 | 133 |
| 2009-06-04 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-06-03 | 133 | 133 | 130 | 130 | 2,000 | 130 |
| 2009-06-02 | 129 | 130 | 129 | 130 | 2,000 | 130 |
| 2009-06-01 | 128 | 128 | 123 | 123 | 3,000 | 123 |
| 2009-05-27 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2009-05-26 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-05-25 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2009-05-21 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-05-20 | 114 | 114 | 114 | 114 | 7,000 | 114 |
| 2009-05-19 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2009-05-15 | 128 | 129 | 127 | 127 | 5,000 | 127 |
| 2009-05-14 | 113 | 125 | 113 | 125 | 8,000 | 125 |
| 2009-05-13 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-05-12 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-05-11 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-05-08 | 106 | 106 | 106 | 106 | 12,000 | 106 |
| 2009-05-07 | 108 | 108 | 106 | 106 | 9,000 | 106 |
| 2009-04-30 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-04-28 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-04-27 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-04-23 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-04-21 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-04-17 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-04-16 | 110 | 116 | 110 | 116 | 4,000 | 116 |
| 2009-04-15 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2009-04-14 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-04-06 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-04-01 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-03-27 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-03-26 | 103 | 113 | 103 | 113 | 2,000 | 113 |
| 2009-03-23 | 117 | 118 | 117 | 118 | 2,000 | 118 |
| 2009-03-19 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-03-18 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-03-16 | 108 | 112 | 108 | 112 | 5,000 | 112 |
| 2009-03-13 | 104 | 104 | 103 | 103 | 2,000 | 103 |
| 2009-03-11 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-03-10 | 100 | 105 | 100 | 105 | 4,000 | 105 |
| 2009-03-06 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-03-04 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-02-27 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-02-26 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-02-25 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-02-24 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2009-02-16 | 109 | 113 | 109 | 113 | 7,000 | 113 |
| 2009-02-13 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-02-12 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-02-09 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-02-06 | 103 | 103 | 100 | 100 | 5,000 | 100 |
| 2009-02-05 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-02-04 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-02-03 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2009-01-30 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-01-28 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-01-23 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2009-01-22 | 104 | 104 | 98 | 98 | 11,000 | 98 |
| 2009-01-21 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2009-01-20 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2009-01-19 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-01-16 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-01-15 | 117 | 118 | 110 | 115 | 5,000 | 115 |
| 2009-01-14 | 109 | 118 | 109 | 118 | 3,000 | 118 |
| 2009-01-08 | 110 | 110 | 103 | 103 | 4,000 | 103 |
| 2009-01-07 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-01-06 | 110 | 110 | 110 | 110 | 3,000 | 110 |
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
