9625 (株)セレスポ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-12-29 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2014-12-26 | 326 | 327 | 326 | 327 | 6,000 | 327 |
| 2014-12-25 | 327 | 330 | 327 | 330 | 3,000 | 330 |
| 2014-12-24 | 328 | 333 | 328 | 330 | 9,000 | 330 |
| 2014-12-22 | 338 | 338 | 335 | 335 | 2,000 | 335 |
| 2014-12-19 | 333 | 335 | 333 | 335 | 13,000 | 335 |
| 2014-12-18 | 332 | 333 | 332 | 333 | 5,000 | 333 |
| 2014-12-17 | 329 | 329 | 325 | 329 | 10,000 | 329 |
| 2014-12-16 | 331 | 331 | 324 | 329 | 14,000 | 329 |
| 2014-12-15 | 336 | 339 | 330 | 330 | 9,000 | 330 |
| 2014-12-12 | 340 | 340 | 336 | 336 | 5,000 | 336 |
| 2014-12-11 | 332 | 340 | 332 | 340 | 19,000 | 340 |
| 2014-12-10 | 326 | 340 | 326 | 340 | 35,000 | 340 |
| 2014-12-09 | 338 | 338 | 334 | 334 | 6,000 | 334 |
| 2014-12-08 | 341 | 341 | 337 | 339 | 6,000 | 339 |
| 2014-12-05 | 341 | 342 | 336 | 340 | 19,000 | 340 |
| 2014-12-04 | 336 | 338 | 336 | 338 | 5,000 | 338 |
| 2014-12-03 | 337 | 338 | 336 | 338 | 7,000 | 338 |
| 2014-12-02 | 336 | 338 | 330 | 338 | 13,000 | 338 |
| 2014-12-01 | 344 | 345 | 330 | 335 | 10,000 | 335 |
| 2014-11-28 | 343 | 344 | 343 | 344 | 7,000 | 344 |
| 2014-11-27 | 340 | 341 | 340 | 341 | 5,000 | 341 |
| 2014-11-26 | 339 | 339 | 336 | 338 | 4,000 | 338 |
| 2014-11-25 | 340 | 340 | 335 | 335 | 10,000 | 335 |
| 2014-11-21 | 341 | 341 | 334 | 340 | 9,000 | 340 |
| 2014-11-20 | 347 | 347 | 341 | 341 | 11,000 | 341 |
| 2014-11-19 | 362 | 366 | 350 | 355 | 43,000 | 355 |
| 2014-11-18 | 336 | 343 | 330 | 330 | 21,000 | 330 |
| 2014-11-17 | 353 | 356 | 338 | 343 | 21,000 | 343 |
| 2014-11-14 | 335 | 349 | 330 | 349 | 76,000 | 349 |
| 2014-11-13 | 324 | 334 | 317 | 321 | 38,000 | 321 |
| 2014-11-12 | 299 | 330 | 299 | 325 | 89,000 | 325 |
| 2014-11-11 | 295 | 295 | 295 | 295 | 19,000 | 295 |
| 2014-11-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-11-06 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 2014-11-05 | 298 | 298 | 297 | 298 | 3,000 | 298 |
| 2014-11-04 | 300 | 301 | 299 | 301 | 7,000 | 301 |
| 2014-10-31 | 299 | 299 | 297 | 297 | 5,000 | 297 |
| 2014-10-24 | 288 | 300 | 288 | 300 | 19,000 | 300 |
| 2014-10-23 | 290 | 290 | 289 | 289 | 5,000 | 289 |
| 2014-10-22 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 2014-10-21 | 288 | 298 | 287 | 298 | 5,000 | 298 |
| 2014-10-20 | 285 | 287 | 285 | 287 | 6,000 | 287 |
| 2014-10-17 | 282 | 285 | 280 | 285 | 22,000 | 285 |
| 2014-10-16 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2014-10-15 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-10-14 | 292 | 295 | 292 | 295 | 3,000 | 295 |
| 2014-10-09 | 306 | 306 | 300 | 300 | 4,000 | 300 |
| 2014-10-08 | 296 | 305 | 296 | 305 | 6,000 | 305 |
| 2014-10-07 | 301 | 301 | 299 | 299 | 12,000 | 299 |
| 2014-10-06 | 304 | 309 | 304 | 309 | 3,000 | 309 |
| 2014-10-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-10-02 | 302 | 302 | 298 | 298 | 2,000 | 298 |
| 2014-10-01 | 300 | 312 | 300 | 310 | 11,000 | 310 |
| 2014-09-30 | 299 | 302 | 299 | 300 | 27,000 | 300 |
| 2014-09-29 | 300 | 304 | 300 | 300 | 15,000 | 300 |
| 2014-09-26 | 300 | 300 | 299 | 299 | 5,000 | 299 |
| 2014-09-24 | 300 | 300 | 299 | 299 | 6,000 | 299 |
| 2014-09-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-09-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-09-18 | 302 | 302 | 299 | 299 | 16,000 | 299 |
| 2014-09-17 | 302 | 302 | 302 | 302 | 9,000 | 302 |
| 2014-09-16 | 305 | 305 | 303 | 303 | 12,000 | 303 |
| 2014-09-12 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-09-10 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2014-09-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-09-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2014-09-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-09-03 | 306 | 307 | 306 | 307 | 5,000 | 307 |
| 2014-09-02 | 299 | 306 | 299 | 306 | 8,000 | 306 |
| 2014-09-01 | 302 | 306 | 302 | 306 | 3,000 | 306 |
| 2014-08-29 | 300 | 302 | 299 | 302 | 5,000 | 302 |
| 2014-08-26 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2014-08-22 | 303 | 303 | 303 | 303 | 10,000 | 303 |
| 2014-08-21 | 303 | 303 | 300 | 303 | 9,000 | 303 |
| 2014-08-20 | 306 | 308 | 297 | 308 | 11,000 | 308 |
| 2014-08-19 | 324 | 324 | 300 | 308 | 15,000 | 308 |
| 2014-08-18 | 316 | 316 | 315 | 316 | 6,000 | 316 |
| 2014-08-15 | 314 | 316 | 314 | 315 | 4,000 | 315 |
| 2014-08-14 | 316 | 316 | 314 | 314 | 2,000 | 314 |
| 2014-08-13 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-08-08 | 325 | 325 | 321 | 325 | 7,000 | 325 |
| 2014-08-07 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2014-08-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2014-08-05 | 330 | 338 | 330 | 338 | 2,000 | 338 |
| 2014-08-04 | 334 | 334 | 325 | 333 | 10,000 | 333 |
| 2014-08-01 | 333 | 333 | 328 | 328 | 10,000 | 328 |
| 2014-07-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-07-30 | 332 | 332 | 326 | 332 | 12,000 | 332 |
| 2014-07-29 | 331 | 331 | 331 | 331 | 10,000 | 331 |
| 2014-07-28 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2014-07-25 | 337 | 337 | 334 | 334 | 3,000 | 334 |
| 2014-07-24 | 336 | 338 | 335 | 338 | 5,000 | 338 |
| 2014-07-23 | 333 | 334 | 333 | 334 | 5,000 | 334 |
| 2014-07-22 | 332 | 335 | 332 | 334 | 4,000 | 334 |
| 2014-07-18 | 335 | 335 | 332 | 332 | 2,000 | 332 |
| 2014-07-17 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2014-07-16 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 2014-07-15 | 339 | 339 | 327 | 327 | 17,000 | 327 |
| 2014-07-14 | 324 | 327 | 324 | 327 | 7,000 | 327 |
| 2014-07-11 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-07-10 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-07-09 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2014-07-08 | 321 | 323 | 321 | 323 | 12,000 | 323 |
| 2014-07-04 | 321 | 323 | 321 | 323 | 6,000 | 323 |
| 2014-07-03 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 2014-07-02 | 328 | 329 | 321 | 321 | 3,000 | 321 |
| 2014-07-01 | 317 | 324 | 317 | 320 | 30,000 | 320 |
| 2014-06-30 | 315 | 317 | 315 | 317 | 8,000 | 317 |
| 2014-06-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-06-26 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2014-06-25 | 309 | 311 | 309 | 311 | 2,000 | 311 |
| 2014-06-24 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2014-06-23 | 303 | 303 | 301 | 301 | 4,000 | 301 |
| 2014-06-20 | 306 | 306 | 299 | 299 | 13,000 | 299 |
| 2014-06-19 | 317 | 317 | 308 | 309 | 14,000 | 309 |
| 2014-06-18 | 307 | 309 | 307 | 309 | 4,000 | 309 |
| 2014-06-17 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 2014-06-16 | 300 | 303 | 300 | 302 | 11,000 | 302 |
| 2014-06-13 | 304 | 304 | 294 | 300 | 13,000 | 300 |
| 2014-06-12 | 297 | 305 | 297 | 305 | 2,000 | 305 |
| 2014-06-10 | 295 | 295 | 292 | 294 | 6,000 | 294 |
| 2014-06-06 | 294 | 299 | 294 | 299 | 2,000 | 299 |
| 2014-06-04 | 300 | 300 | 297 | 297 | 9,000 | 297 |
| 2014-06-03 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2014-05-30 | 292 | 294 | 292 | 294 | 2,000 | 294 |
| 2014-05-29 | 295 | 298 | 295 | 298 | 3,000 | 298 |
| 2014-05-28 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2014-05-27 | 297 | 302 | 297 | 302 | 8,000 | 302 |
| 2014-05-26 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2014-05-23 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2014-05-22 | 291 | 295 | 291 | 295 | 4,000 | 295 |
| 2014-05-21 | 290 | 290 | 287 | 287 | 12,000 | 287 |
| 2014-05-20 | 280 | 291 | 280 | 291 | 21,000 | 291 |
| 2014-05-19 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2014-05-16 | 292 | 292 | 288 | 288 | 6,000 | 288 |
| 2014-05-15 | 300 | 300 | 293 | 300 | 4,000 | 300 |
| 2014-05-14 | 297 | 300 | 297 | 300 | 8,000 | 300 |
| 2014-05-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2014-05-08 | 294 | 295 | 287 | 287 | 4,000 | 287 |
| 2014-05-01 | 274 | 288 | 274 | 288 | 23,000 | 288 |
| 2014-04-30 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2014-04-28 | 275 | 280 | 274 | 274 | 16,000 | 274 |
| 2014-04-25 | 280 | 283 | 280 | 283 | 3,000 | 283 |
| 2014-04-24 | 276 | 280 | 276 | 280 | 3,000 | 280 |
| 2014-04-23 | 277 | 280 | 277 | 279 | 3,000 | 279 |
| 2014-04-21 | 275 | 283 | 275 | 283 | 6,000 | 283 |
| 2014-04-18 | 285 | 289 | 272 | 275 | 12,000 | 275 |
| 2014-04-16 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2014-04-15 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2014-04-11 | 288 | 289 | 270 | 289 | 29,000 | 289 |
| 2014-04-10 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2014-04-09 | 284 | 289 | 273 | 289 | 17,000 | 289 |
| 2014-04-07 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2014-04-04 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-04-02 | 295 | 298 | 295 | 295 | 17,000 | 295 |
| 2014-04-01 | 286 | 291 | 270 | 291 | 23,000 | 291 |
| 2014-03-31 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2014-03-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-03-25 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 2014-03-24 | 291 | 298 | 291 | 298 | 9,000 | 298 |
| 2014-03-20 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-03-19 | 285 | 289 | 285 | 289 | 8,000 | 289 |
| 2014-03-18 | 281 | 293 | 281 | 285 | 13,000 | 285 |
| 2014-03-17 | 292 | 292 | 284 | 284 | 8,000 | 284 |
| 2014-03-11 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2014-03-10 | 292 | 297 | 292 | 297 | 12,000 | 297 |
| 2014-03-07 | 290 | 292 | 289 | 292 | 16,000 | 292 |
| 2014-03-06 | 297 | 297 | 291 | 292 | 11,000 | 292 |
| 2014-03-05 | 288 | 293 | 288 | 289 | 6,000 | 289 |
| 2014-03-04 | 291 | 291 | 287 | 288 | 8,000 | 288 |
| 2014-03-03 | 297 | 297 | 286 | 292 | 9,000 | 292 |
| 2014-02-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-02-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-02-26 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2014-02-25 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2014-02-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-02-19 | 299 | 305 | 299 | 305 | 3,000 | 305 |
| 2014-02-17 | 321 | 321 | 293 | 305 | 11,000 | 305 |
| 2014-02-13 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2014-02-12 | 327 | 327 | 317 | 321 | 13,000 | 321 |
| 2014-02-10 | 310 | 327 | 310 | 327 | 4,000 | 327 |
| 2014-02-07 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-02-05 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 2014-02-04 | 297 | 297 | 290 | 295 | 11,000 | 295 |
| 2014-02-03 | 306 | 309 | 295 | 304 | 22,000 | 304 |
| 2014-01-31 | 312 | 312 | 308 | 308 | 5,000 | 308 |
| 2014-01-29 | 316 | 319 | 316 | 319 | 2,000 | 319 |
| 2014-01-28 | 317 | 324 | 316 | 316 | 14,000 | 316 |
| 2014-01-27 | 321 | 325 | 312 | 325 | 5,000 | 325 |
| 2014-01-24 | 323 | 331 | 323 | 331 | 3,000 | 331 |
| 2014-01-22 | 335 | 335 | 329 | 329 | 11,000 | 329 |
| 2014-01-21 | 333 | 333 | 333 | 333 | 8,000 | 333 |
| 2014-01-20 | 331 | 338 | 331 | 338 | 10,000 | 338 |
| 2014-01-17 | 328 | 331 | 328 | 331 | 2,000 | 331 |
| 2014-01-16 | 330 | 330 | 328 | 328 | 6,000 | 328 |
| 2014-01-15 | 330 | 332 | 327 | 330 | 18,000 | 330 |
| 2014-01-14 | 331 | 337 | 330 | 337 | 5,000 | 337 |
| 2014-01-10 | 333 | 333 | 331 | 331 | 3,000 | 331 |
| 2014-01-09 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 2014-01-07 | 322 | 325 | 322 | 322 | 7,000 | 322 |
| 2014-01-06 | 322 | 335 | 320 | 330 | 26,000 | 330 |
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
