1. HOME >
  2. 株価時系列 >
  3. 9625 >
  4. 2016年

9625 (株)セレスポ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4551,4841,4501,4563,700728
2016-12-291,4321,4661,4201,4554,500727.50
2016-12-281,4101,4601,4001,45013,000725
2016-12-271,4481,4481,4141,4142,600707
2016-12-261,4361,4501,4061,41815,300709
2016-12-221,3451,4501,3411,45029,600725
2016-12-211,3451,3831,3411,36311,700681.50
2016-12-201,3551,3601,3361,3554,000677.50
2016-12-191,3701,3701,3391,3646,300682
2016-12-161,3781,3781,3701,3702,000685
2016-12-151,3981,3981,3801,3983,100699
2016-12-141,3981,3981,3731,3982,300699
2016-12-131,3541,3981,3541,3982,700699
2016-12-121,3951,3981,3611,3747,300687
2016-12-091,3411,3701,3361,3514,100675.50
2016-12-081,3771,3801,3411,3493,100674.50
2016-12-071,3701,3801,3411,3803,600690
2016-12-061,3431,3601,3371,3401,900670
2016-12-051,3601,3601,3321,3602,600680
2016-12-021,3411,3881,3311,3605,800680
2016-12-011,3331,3551,3331,3414,700670.50
2016-11-301,3511,3901,3021,3638,500681.50
2016-11-291,3851,4001,3571,3574,300678.50
2016-11-281,3111,4051,3111,3829,600691
2016-11-251,3421,3431,3001,3068,600653
2016-11-241,3531,3711,3401,3425,400671
2016-11-221,3801,3901,3451,3826,800691
2016-11-211,4031,4031,3701,3913,900695.50
2016-11-181,4301,4301,3901,4036,600701.50
2016-11-171,4401,4411,3701,4367,300718
2016-11-161,3871,4601,3651,44516,900722.50
2016-11-151,3851,3961,3551,3652,400682.50
2016-11-141,3811,3811,3401,3552,900677.50
2016-11-111,3691,3801,3271,3274,000663.50
2016-11-101,3531,3851,3101,32213,400661
2016-11-091,3751,3751,2311,32920,100664.50
2016-11-081,3951,3951,3201,3472,900673.50
2016-11-071,2911,3361,2911,3354,800667.50
2016-11-041,2941,3071,2541,29011,100645
2016-11-021,3141,3211,2921,3008,300650
2016-11-011,3211,3411,3011,31911,300659.50
2016-10-311,4221,4221,2901,34926,600674.50
2016-10-281,4161,4191,4091,4093,000704.50
2016-10-271,4391,4391,4161,4233,900711.50
2016-10-261,4091,4391,4091,4204,100710
2016-10-251,4571,4871,4051,40910,200704.50
2016-10-241,5001,5101,4011,48618,700743
2016-10-211,5101,5801,5101,51124,800755.50
2016-10-201,4531,5871,4501,51932,200759.50
2016-10-191,5001,5001,4181,45327,300726.50
2016-10-171,2901,3481,2801,34513,100672.50
2016-10-131,2651,2661,2201,2309,300615
2016-10-121,2701,2761,2651,2675,100633.50
2016-10-111,2501,2841,2201,27617,400638
2016-10-071,2121,2311,2001,2115,900605.50
2016-10-061,2441,2471,2191,2239,000611.50
2016-10-051,2001,2441,1731,24412,600622
2016-10-041,2001,2011,1951,1993,000599.50
2016-10-031,1991,1991,1991,199300599.50
2016-09-301,1761,1981,1501,1986,400599
2016-09-291,1521,2041,1521,1998,100599.50
2016-09-281,2061,2061,1251,1556,300577.50
2016-09-2760960959160312,000603
2016-09-2658860158860026,000600
2016-09-2357058256058224,000582
2016-09-2156056354756025,000560
2016-09-2052855052755026,000550
2016-09-1654054053453515,000535
2016-09-1555155153054035,000540
2016-09-1456756755255716,000557
2016-09-1356757055156723,000567
2016-09-1257757856856816,000568
2016-09-0961061057659632,000596
2016-09-086006086006008,000600
2016-09-0758059057859015,000590
2016-09-0657057554057359,000573
2016-09-0560060057158041,000580
2016-09-0262062060060031,000600
2016-09-0159062359062025,000620
2016-08-31585605561602104,000602
2016-08-30649649580605145,000605
2016-08-29651670640655172,000655
2016-08-26589625583621118,000621
2016-08-2555758955556664,000566
2016-08-2453956253754778,000547
2016-08-2352254352252936,000529
2016-08-2251052051052037,000520
2016-08-1951551550550915,000509
2016-08-1850551550550614,000506
2016-08-1751351350050515,000505
2016-08-1651951950150331,000503
2016-08-1550152449851256,000512
2016-08-1249249248149031,000490
2016-08-104514684514685,000468
2016-08-0946246544845617,000456
2016-08-0848748744246247,000462
2016-08-0550050047448757,000487
2016-08-0448850348550154,000501
2016-08-0348048246948258,000482
2016-08-0245047945046936,000469
2016-08-0144046044045014,000450
2016-07-294304304284285,000428
2016-07-284304304304305,000430
2016-07-264284294284296,000429
2016-07-254364364284284,000428
2016-07-224344354344344,000434
2016-07-204314314314311,000431
2016-07-1944544543443414,000434
2016-07-1544044043943917,000439
2016-07-144254344254339,000433
2016-07-134294294254254,000425
2016-07-124354354214229,000422
2016-07-114154174154173,000417
2016-07-084184184124126,000412
2016-07-074244244194199,000419
2016-07-0643543541442414,000424
2016-07-0541044541043132,000431
2016-07-0441241540741516,000415
2016-07-013964043964045,000404
2016-06-3039840439839812,000398
2016-06-293863903863902,000390
2016-06-2839539539039410,000394
2016-06-273853913853909,000390
2016-06-2439439538538523,000385
2016-06-223943943933932,000393
2016-06-213943943943941,000394
2016-06-203933973933974,000397
2016-06-173903913903913,000391
2016-06-1639239339039029,000390
2016-06-153913993913947,000394
2016-06-1439639639139115,000391
2016-06-1339839839539613,000396
2016-06-1040740739739913,000399
2016-06-094034034034033,000403
2016-06-0840040539840511,000405
2016-06-073994003994005,000400
2016-06-063964003963999,000399
2016-06-033984013984014,000401
2016-06-0241641639439849,000398
2016-06-0140240339840012,000400
2016-05-314084094034098,000409
2016-05-304134134104106,000410
2016-05-2741641640841514,000415
2016-05-2641541941441413,000414
2016-05-254074164074168,000416
2016-05-244034094034097,000409
2016-05-2339740439740238,000402
2016-05-203953973953976,000397
2016-05-1939639638839618,000396
2016-05-1839439639439616,000396
2016-05-1739139238839213,000392
2016-05-163913933863918,000391
2016-05-1339940438338348,000383
2016-05-123603603603603,000360
2016-05-1135335335335310,000353
2016-05-103573573503506,000350
2016-05-0935236035136020,000360
2016-05-0634235334235311,000353
2016-05-0233934233234212,000342
2016-04-2833834233833917,000339
2016-04-273373383373373,000337
2016-04-2633235033233658,000336
2016-04-213133153133152,000315
2016-04-203113113113111,000311
2016-04-193023113023112,000311
2016-04-183143143023025,000302
2016-04-153123133123134,000313
2016-04-142983072983072,000307
2016-04-132952982952986,000298
2016-04-1229529629529514,000295
2016-04-112952952952957,000295
2016-04-0829629629529522,000295
2016-04-0729830029829826,000298
2016-04-0630130129830032,000300
2016-04-0530630630330313,000303
2016-04-0430930930330311,000303
2016-04-0130930930530518,000305
2016-03-313083153083097,000309
2016-03-303153153153153,000315
2016-03-293163183103177,000317
2016-03-283193203193197,000319
2016-03-253193213193214,000321
2016-03-2431931931931911,000319
2016-03-233193193193194,000319
2016-03-223193193193192,000319
2016-03-183203203193197,000319
2016-03-173253253203205,000320
2016-03-163283283223224,000322
2016-03-153283283263284,000328
2016-03-1431632831532614,000326
2016-03-1131631631531523,000315
2016-03-103153163153166,000316
2016-03-0931531531531515,000315
2016-03-083163163153156,000315
2016-03-0731531631531612,000316
2016-03-0431831830831543,000315
2016-03-0331832031831818,000318
2016-03-023203203203201,000320
2016-03-013173173173172,000317
2016-02-293173173173171,000317
2016-02-263173173173174,000317
2016-02-253183183173176,000317
2016-02-243183183183183,000318
2016-02-2331831931831810,000318
2016-02-223183183173173,000317
2016-02-193163163163161,000316
2016-02-183163163163163,000316
2016-02-173153183153168,000316
2016-02-163233233153153,000315
2016-02-153223223143157,000315
2016-02-1231631629829812,000298
2016-02-103193193143166,000316
2016-02-093233233233232,000323
2016-02-083333333333332,000333
2016-02-0533333433333311,000333
2016-02-0433635931733381,000333
2016-02-033323363323368,000336
2016-02-023433433323325,000332
2016-02-013403403403402,000340
2016-01-283333333333331,000333
2016-01-273313333313336,000333
2016-01-263343343343341,000334
2016-01-253343343313344,000334
2016-01-223383383343343,000334
2016-01-213393393303303,000330
2016-01-203403403403402,000340
2016-01-193343403343402,000340
2016-01-183463463383383,000338
2016-01-153543543543541,000354
2016-01-123493493463467,000346
2016-01-083523533513516,000351
2016-01-073603603533538,000353
2016-01-063543543533535,000353
2016-01-053603603573574,000357
2016-01-043603603603602,000360

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