9625 (株)セレスポ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 309 | 314 | 309 | 314 | 7,000 | 314 |
| 2013-12-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-12-26 | 305 | 305 | 303 | 303 | 3,000 | 303 |
| 2013-12-25 | 300 | 306 | 300 | 302 | 16,000 | 302 |
| 2013-12-24 | 300 | 300 | 297 | 300 | 13,000 | 300 |
| 2013-12-19 | 296 | 304 | 295 | 304 | 49,000 | 304 |
| 2013-12-18 | 294 | 294 | 294 | 294 | 9,000 | 294 |
| 2013-12-17 | 294 | 296 | 294 | 294 | 19,000 | 294 |
| 2013-12-16 | 309 | 309 | 290 | 290 | 20,000 | 290 |
| 2013-12-13 | 306 | 310 | 304 | 310 | 21,000 | 310 |
| 2013-12-12 | 306 | 306 | 303 | 304 | 6,000 | 304 |
| 2013-12-11 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2013-12-09 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2013-12-06 | 311 | 311 | 308 | 308 | 13,000 | 308 |
| 2013-12-05 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-12-04 | 316 | 316 | 311 | 314 | 8,000 | 314 |
| 2013-12-03 | 317 | 319 | 317 | 319 | 6,000 | 319 |
| 2013-12-02 | 324 | 325 | 317 | 321 | 9,000 | 321 |
| 2013-11-29 | 320 | 326 | 318 | 326 | 4,000 | 326 |
| 2013-11-28 | 319 | 319 | 318 | 318 | 9,000 | 318 |
| 2013-11-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-11-25 | 319 | 321 | 319 | 321 | 2,000 | 321 |
| 2013-11-22 | 318 | 324 | 318 | 320 | 6,000 | 320 |
| 2013-11-21 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-11-20 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2013-11-19 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2013-11-15 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2013-11-14 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2013-11-13 | 331 | 338 | 331 | 338 | 3,000 | 338 |
| 2013-11-12 | 339 | 339 | 335 | 338 | 8,000 | 338 |
| 2013-11-11 | 339 | 343 | 338 | 343 | 5,000 | 343 |
| 2013-11-07 | 345 | 345 | 339 | 339 | 3,000 | 339 |
| 2013-11-06 | 340 | 343 | 338 | 338 | 3,000 | 338 |
| 2013-11-05 | 341 | 348 | 341 | 348 | 4,000 | 348 |
| 2013-11-01 | 331 | 338 | 331 | 338 | 3,000 | 338 |
| 2013-10-31 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2013-10-30 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2013-10-25 | 339 | 339 | 337 | 338 | 5,000 | 338 |
| 2013-10-24 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2013-10-23 | 330 | 337 | 330 | 333 | 5,000 | 333 |
| 2013-10-22 | 336 | 339 | 336 | 337 | 7,000 | 337 |
| 2013-10-21 | 328 | 338 | 328 | 338 | 11,000 | 338 |
| 2013-10-18 | 330 | 336 | 330 | 336 | 6,000 | 336 |
| 2013-10-17 | 333 | 335 | 333 | 335 | 4,000 | 335 |
| 2013-10-16 | 330 | 333 | 330 | 333 | 17,000 | 333 |
| 2013-10-15 | 329 | 329 | 328 | 329 | 9,000 | 329 |
| 2013-10-11 | 324 | 329 | 323 | 329 | 6,000 | 329 |
| 2013-10-10 | 321 | 323 | 321 | 323 | 7,000 | 323 |
| 2013-10-09 | 312 | 321 | 312 | 321 | 17,000 | 321 |
| 2013-10-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2013-10-07 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2013-10-04 | 332 | 332 | 320 | 320 | 29,000 | 320 |
| 2013-10-03 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2013-10-02 | 335 | 346 | 330 | 335 | 42,000 | 335 |
| 2013-10-01 | 335 | 336 | 335 | 335 | 4,000 | 335 |
| 2013-09-30 | 334 | 334 | 330 | 330 | 12,000 | 330 |
| 2013-09-27 | 335 | 335 | 329 | 329 | 3,000 | 329 |
| 2013-09-26 | 312 | 328 | 311 | 328 | 16,000 | 328 |
| 2013-09-25 | 320 | 320 | 316 | 320 | 6,000 | 320 |
| 2013-09-24 | 339 | 339 | 323 | 327 | 14,000 | 327 |
| 2013-09-20 | 330 | 346 | 330 | 336 | 23,000 | 336 |
| 2013-09-19 | 321 | 336 | 317 | 330 | 29,000 | 330 |
| 2013-09-18 | 320 | 325 | 320 | 322 | 40,000 | 322 |
| 2013-09-17 | 340 | 341 | 326 | 328 | 45,000 | 328 |
| 2013-09-13 | 359 | 359 | 340 | 340 | 20,000 | 340 |
| 2013-09-12 | 367 | 370 | 346 | 359 | 35,000 | 359 |
| 2013-09-11 | 394 | 394 | 342 | 351 | 63,000 | 351 |
| 2013-09-10 | 419 | 427 | 368 | 395 | 174,000 | 395 |
| 2013-09-09 | 387 | 387 | 363 | 387 | 165,000 | 387 |
| 2013-09-06 | 307 | 307 | 300 | 307 | 19,000 | 307 |
| 2013-09-05 | 314 | 314 | 301 | 304 | 20,000 | 304 |
| 2013-09-04 | 310 | 317 | 302 | 309 | 23,000 | 309 |
| 2013-09-03 | 300 | 310 | 299 | 310 | 35,000 | 310 |
| 2013-09-02 | 292 | 299 | 292 | 299 | 9,000 | 299 |
| 2013-08-30 | 297 | 297 | 296 | 296 | 3,000 | 296 |
| 2013-08-29 | 298 | 299 | 298 | 298 | 6,000 | 298 |
| 2013-08-27 | 298 | 300 | 297 | 298 | 18,000 | 298 |
| 2013-08-26 | 293 | 299 | 293 | 298 | 20,000 | 298 |
| 2013-08-22 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2013-08-21 | 286 | 286 | 283 | 283 | 4,000 | 283 |
| 2013-08-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-08-15 | 299 | 299 | 280 | 296 | 18,000 | 296 |
| 2013-08-14 | 298 | 300 | 298 | 299 | 16,000 | 299 |
| 2013-08-13 | 288 | 298 | 288 | 298 | 10,000 | 298 |
| 2013-08-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-08-09 | 281 | 285 | 280 | 280 | 7,000 | 280 |
| 2013-08-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-08-07 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2013-08-06 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2013-08-05 | 285 | 285 | 280 | 282 | 5,000 | 282 |
| 2013-08-02 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2013-08-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-07-31 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2013-07-30 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2013-07-29 | 289 | 289 | 289 | 289 | 15,000 | 289 |
| 2013-07-25 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-07-24 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-07-23 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-07-22 | 282 | 285 | 282 | 285 | 8,000 | 285 |
| 2013-07-19 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2013-07-18 | 291 | 295 | 280 | 295 | 10,000 | 295 |
| 2013-07-17 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2013-07-16 | 305 | 305 | 297 | 299 | 19,000 | 299 |
| 2013-07-12 | 285 | 290 | 285 | 289 | 9,000 | 289 |
| 2013-07-11 | 285 | 286 | 285 | 285 | 14,000 | 285 |
| 2013-07-10 | 279 | 281 | 278 | 280 | 21,000 | 280 |
| 2013-07-09 | 290 | 302 | 279 | 285 | 54,000 | 285 |
| 2013-07-08 | 256 | 258 | 256 | 258 | 4,000 | 258 |
| 2013-07-05 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2013-07-04 | 255 | 255 | 253 | 253 | 9,000 | 253 |
| 2013-07-03 | 242 | 257 | 242 | 255 | 10,000 | 255 |
| 2013-07-01 | 232 | 233 | 232 | 232 | 4,000 | 232 |
| 2013-06-28 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2013-06-26 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2013-06-25 | 229 | 229 | 223 | 223 | 4,000 | 223 |
| 2013-06-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-06-18 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2013-06-17 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2013-06-14 | 245 | 245 | 235 | 235 | 15,000 | 235 |
| 2013-06-12 | 229 | 229 | 213 | 228 | 3,000 | 228 |
| 2013-06-11 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2013-06-10 | 217 | 230 | 217 | 230 | 3,000 | 230 |
| 2013-06-07 | 220 | 220 | 217 | 217 | 8,000 | 217 |
| 2013-06-06 | 235 | 235 | 228 | 228 | 6,000 | 228 |
| 2013-06-04 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2013-05-31 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2013-05-30 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2013-05-29 | 253 | 253 | 252 | 253 | 5,000 | 253 |
| 2013-05-28 | 236 | 237 | 236 | 237 | 3,000 | 237 |
| 2013-05-27 | 231 | 248 | 231 | 248 | 13,000 | 248 |
| 2013-05-24 | 241 | 245 | 241 | 245 | 8,000 | 245 |
| 2013-05-23 | 261 | 261 | 248 | 248 | 16,000 | 248 |
| 2013-05-22 | 263 | 270 | 263 | 265 | 7,000 | 265 |
| 2013-05-20 | 274 | 274 | 260 | 269 | 17,000 | 269 |
| 2013-05-17 | 260 | 271 | 260 | 271 | 5,000 | 271 |
| 2013-05-16 | 265 | 265 | 256 | 261 | 22,000 | 261 |
| 2013-05-15 | 275 | 280 | 270 | 275 | 43,000 | 275 |
| 2013-05-14 | 292 | 292 | 285 | 289 | 23,000 | 289 |
| 2013-05-13 | 282 | 293 | 280 | 293 | 38,000 | 293 |
| 2013-05-10 | 281 | 290 | 280 | 282 | 16,000 | 282 |
| 2013-05-09 | 292 | 295 | 283 | 283 | 20,000 | 283 |
| 2013-05-08 | 291 | 301 | 284 | 284 | 22,000 | 284 |
| 2013-05-07 | 282 | 286 | 281 | 284 | 16,000 | 284 |
| 2013-05-02 | 286 | 286 | 275 | 286 | 10,000 | 286 |
| 2013-05-01 | 290 | 298 | 285 | 286 | 32,000 | 286 |
| 2013-04-30 | 297 | 303 | 290 | 295 | 52,000 | 295 |
| 2013-04-26 | 281 | 284 | 265 | 284 | 48,000 | 284 |
| 2013-04-25 | 278 | 279 | 270 | 279 | 30,000 | 279 |
| 2013-04-24 | 253 | 275 | 253 | 270 | 51,000 | 270 |
| 2013-04-23 | 274 | 275 | 235 | 251 | 119,000 | 251 |
| 2013-04-22 | 219 | 284 | 212 | 275 | 152,000 | 275 |
| 2013-04-19 | 205 | 206 | 203 | 205 | 60,000 | 205 |
| 2013-04-18 | 197 | 200 | 197 | 200 | 6,000 | 200 |
| 2013-04-17 | 197 | 198 | 197 | 197 | 14,000 | 197 |
| 2013-04-16 | 193 | 193 | 192 | 193 | 8,000 | 193 |
| 2013-04-15 | 193 | 193 | 191 | 191 | 10,000 | 191 |
| 2013-04-12 | 193 | 194 | 193 | 193 | 3,000 | 193 |
| 2013-04-11 | 196 | 196 | 192 | 195 | 10,000 | 195 |
| 2013-04-10 | 193 | 200 | 190 | 200 | 31,000 | 200 |
| 2013-04-09 | 199 | 200 | 191 | 196 | 19,000 | 196 |
| 2013-04-08 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2013-04-05 | 198 | 198 | 196 | 196 | 12,000 | 196 |
| 2013-04-04 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 2013-04-02 | 200 | 200 | 191 | 200 | 8,000 | 200 |
| 2013-04-01 | 200 | 201 | 200 | 200 | 97,000 | 200 |
| 2013-03-28 | 200 | 201 | 200 | 200 | 102,000 | 200 |
| 2013-03-27 | 202 | 202 | 201 | 201 | 10,000 | 201 |
| 2013-03-26 | 202 | 204 | 201 | 204 | 61,000 | 204 |
| 2013-03-25 | 203 | 205 | 200 | 205 | 85,000 | 205 |
| 2013-03-22 | 198 | 202 | 198 | 201 | 30,000 | 201 |
| 2013-03-21 | 195 | 198 | 195 | 198 | 13,000 | 198 |
| 2013-03-19 | 197 | 197 | 195 | 195 | 5,000 | 195 |
| 2013-03-18 | 198 | 198 | 194 | 197 | 20,000 | 197 |
| 2013-03-15 | 199 | 200 | 195 | 196 | 27,000 | 196 |
| 2013-03-14 | 203 | 203 | 200 | 203 | 15,000 | 203 |
| 2013-03-13 | 199 | 202 | 196 | 202 | 9,000 | 202 |
| 2013-03-12 | 196 | 201 | 193 | 199 | 26,000 | 199 |
| 2013-03-11 | 188 | 218 | 188 | 196 | 157,000 | 196 |
| 2013-03-08 | 185 | 186 | 185 | 185 | 12,000 | 185 |
| 2013-03-07 | 185 | 186 | 185 | 185 | 9,000 | 185 |
| 2013-03-06 | 182 | 185 | 182 | 185 | 10,000 | 185 |
| 2013-03-05 | 182 | 183 | 181 | 182 | 6,000 | 182 |
| 2013-03-04 | 185 | 185 | 182 | 182 | 18,000 | 182 |
| 2013-03-01 | 183 | 183 | 180 | 180 | 7,000 | 180 |
| 2013-02-28 | 180 | 182 | 180 | 182 | 8,000 | 182 |
| 2013-02-27 | 183 | 183 | 180 | 180 | 5,000 | 180 |
| 2013-02-26 | 178 | 181 | 175 | 181 | 12,000 | 181 |
| 2013-02-25 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2013-02-22 | 180 | 180 | 178 | 178 | 4,000 | 178 |
| 2013-02-21 | 179 | 183 | 179 | 182 | 9,000 | 182 |
| 2013-02-20 | 176 | 179 | 176 | 179 | 4,000 | 179 |
| 2013-02-19 | 177 | 177 | 172 | 177 | 9,000 | 177 |
| 2013-02-18 | 179 | 180 | 175 | 177 | 8,000 | 177 |
| 2013-02-15 | 178 | 178 | 172 | 172 | 13,000 | 172 |
| 2013-02-14 | 184 | 184 | 177 | 179 | 16,000 | 179 |
| 2013-02-13 | 174 | 195 | 174 | 184 | 80,000 | 184 |
| 2013-02-12 | 172 | 172 | 170 | 170 | 5,000 | 170 |
| 2013-02-08 | 170 | 171 | 169 | 169 | 17,000 | 169 |
| 2013-02-07 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2013-02-06 | 168 | 170 | 168 | 170 | 3,000 | 170 |
| 2013-02-05 | 167 | 168 | 167 | 168 | 6,000 | 168 |
| 2013-02-04 | 173 | 173 | 172 | 172 | 6,000 | 172 |
| 2013-02-01 | 166 | 168 | 166 | 168 | 9,000 | 168 |
| 2013-01-31 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 2013-01-30 | 167 | 169 | 166 | 167 | 5,000 | 167 |
| 2013-01-29 | 168 | 170 | 164 | 164 | 6,000 | 164 |
| 2013-01-28 | 165 | 165 | 164 | 164 | 2,000 | 164 |
| 2013-01-25 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2013-01-24 | 161 | 164 | 161 | 164 | 6,000 | 164 |
| 2013-01-23 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 2013-01-22 | 167 | 167 | 164 | 164 | 4,000 | 164 |
| 2013-01-18 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2013-01-17 | 165 | 167 | 165 | 167 | 6,000 | 167 |
| 2013-01-16 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2013-01-15 | 167 | 167 | 162 | 164 | 10,000 | 164 |
| 2013-01-11 | 170 | 170 | 165 | 168 | 7,000 | 168 |
| 2013-01-10 | 161 | 168 | 160 | 168 | 9,000 | 168 |
| 2013-01-09 | 157 | 160 | 157 | 160 | 6,000 | 160 |
| 2013-01-08 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2013-01-07 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2013-01-04 | 156 | 158 | 156 | 158 | 3,000 | 158 |
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
