セルシス(3663)の株価時系列情報
セルシス(3663)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 661 | 698 | 648 | 693 | 77,100 |
2013/12/27 | 660 | 666 | 649 | 652 | 83,500 |
2013/12/26 | 635 | 700 | 626 | 679 | 197,800 |
2013/12/25 | 611 | 659 | 604 | 645 | 126,500 |
2013/12/24 | 631 | 641 | 602 | 610 | 226,400 |
2013/12/20 | 671 | 680 | 640 | 651 | 144,800 |
2013/12/19 | 689 | 715 | 665 | 681 | 173,300 |
2013/12/18 | 658 | 677 | 650 | 666 | 160,000 |
2013/12/17 | 692 | 715 | 680 | 682 | 148,900 |
2013/12/16 | 779 | 780 | 667 | 715 | 434,600 |
2013/12/13 | 712 | 732 | 690 | 695 | 165,300 |
2013/12/12 | 740 | 740 | 704 | 714 | 153,900 |
2013/12/11 | 762 | 765 | 723 | 746 | 165,700 |
2013/12/10 | 756 | 817 | 746 | 772 | 432,700 |
2013/12/09 | 768 | 775 | 749 | 751 | 84,500 |
2013/12/06 | 780 | 788 | 750 | 753 | 167,800 |
2013/12/05 | 807 | 827 | 780 | 790 | 172,100 |
2013/12/04 | 770 | 803 | 761 | 800 | 140,900 |
2013/12/03 | 810 | 812 | 780 | 788 | 151,400 |
2013/12/02 | 812 | 830 | 796 | 806 | 118,800 |
2013/11/29 | 812 | 850 | 787 | 806 | 253,200 |
2013/11/28 | 833 | 835 | 781 | 810 | 210,500 |
2013/11/27 | 840 | 854 | 808 | 818 | 230,800 |
2013/11/26 | 816 | 886 | 801 | 854 | 402,700 |
2013/11/25 | 803 | 840 | 794 | 813 | 259,500 |
2013/11/22 | 862 | 892 | 806 | 833 | 451,800 |
2013/11/21 | 843 | 933 | 816 | 892 | 713,900 |
2013/11/20 | 975 | 975 | 850 | 850 | 595,400 |
2013/11/19 | 1,001 | 1,020 | 880 | 900 | 809,000 |
2013/11/18 | 918 | 1,008 | 895 | 971 | 1,546,500 |
2013/11/15 | 800 | 888 | 781 | 858 | 558,500 |
2013/11/14 | 821 | 890 | 755 | 764 | 598,600 |
2013/11/13 | 699 | 791 | 699 | 791 | 246,400 |
2013/11/12 | 662 | 696 | 650 | 691 | 84,900 |
2013/11/11 | 725 | 735 | 672 | 672 | 128,600 |
2013/11/08 | 706 | 720 | 700 | 710 | 68,000 |
2013/11/07 | 732 | 753 | 718 | 725 | 71,300 |
2013/11/06 | 760 | 767 | 725 | 739 | 156,300 |
2013/11/05 | 720 | 787 | 715 | 784 | 221,700 |
2013/11/01 | 731 | 731 | 680 | 720 | 227,300 |
2013/10/31 | 735 | 774 | 731 | 736 | 170,700 |
2013/10/30 | 808 | 862 | 740 | 749 | 377,700 |
2013/10/29 | 741 | 874 | 740 | 800 | 669,100 |
2013/10/28 | 801 | 810 | 731 | 745 | 596,800 |
2013/10/25 | 891 | 905 | 807 | 835 | 565,900 |
2013/10/24 | 999 | 1,022 | 895 | 905 | 2,138,300 |
2013/10/23 | 872 | 872 | 872 | 872 | 73,500 |
2013/10/22 | 642 | 722 | 629 | 722 | 326,700 |
2013/10/21 | 627 | 660 | 606 | 622 | 241,800 |
2013/10/18 | 606 | 640 | 594 | 620 | 148,600 |
2013/10/17 | 637 | 637 | 602 | 612 | 190,900 |
2013/10/16 | 640 | 654 | 610 | 617 | 342,500 |
2013/10/15 | 595 | 693 | 595 | 669 | 794,100 |
2013/10/11 | 590 | 624 | 576 | 593 | 246,900 |
2013/10/10 | 586 | 612 | 571 | 574 | 261,900 |
2013/10/09 | 600 | 618 | 573 | 596 | 327,400 |
2013/10/08 | 565 | 649 | 559 | 629 | 390,000 |
2013/10/07 | 613 | 624 | 559 | 565 | 448,400 |
2013/10/04 | 645 | 682 | 612 | 638 | 341,500 |
2013/10/03 | 690 | 740 | 615 | 645 | 575,800 |
2013/10/02 | 717 | 782 | 674 | 700 | 514,300 |
2013/10/01 | 840 | 869 | 720 | 720 | 786,700 |
2013/09/30 | 765 | 870 | 751 | 870 | 1,041,500 |
2013/09/27 | 655 | 769 | 614 | 720 | 1,102,900 |
2013/09/26 | 559 | 679 | 551 | 675 | 1,146,400 |
2013/09/25 | 547 | 579 | 483 | 579 | 1,000,100 |
2013/09/24 | 475 | 499 | 451 | 499 | 518,300 |
2013/09/20 | 415 | 425 | 412 | 419 | 68,400 |
2013/09/19 | 415 | 418 | 404 | 418 | 78,900 |
2013/09/18 | 409 | 415 | 405 | 408 | 40,100 |
2013/09/17 | 413 | 414 | 402 | 407 | 27,600 |
2013/09/13 | 412 | 415 | 400 | 410 | 56,600 |
2013/09/12 | 423 | 423 | 405 | 409 | 34,800 |
2013/09/11 | 407 | 428 | 405 | 418 | 57,100 |
2013/09/10 | 418 | 418 | 400 | 405 | 41,300 |
2013/09/09 | 411 | 418 | 405 | 412 | 28,900 |
2013/09/06 | 422 | 430 | 413 | 415 | 34,900 |
2013/09/05 | 435 | 439 | 422 | 423 | 49,100 |
2013/09/04 | 414 | 489 | 408 | 440 | 262,800 |
2013/09/03 | 410 | 424 | 405 | 416 | 27,500 |
2013/09/02 | 420 | 420 | 400 | 400 | 45,900 |
2013/08/30 | 443 | 443 | 422 | 423 | 31,900 |
2013/08/29 | 436 | 442 | 421 | 428 | 43,800 |
2013/08/28 | 431 | 454 | 420 | 430 | 67,900 |
2013/08/27 | 420 | 465 | 418 | 457 | 63,200 |
2013/08/26 | 435 | 439 | 419 | 419 | 69,100 |
2013/08/23 | 449 | 460 | 443 | 443 | 41,700 |
2013/08/22 | 461 | 461 | 445 | 445 | 63,300 |
2013/08/21 | 490 | 493 | 461 | 471 | 91,400 |
2013/08/20 | 482 | 540 | 460 | 470 | 403,100 |
2013/08/19 | 449 | 470 | 432 | 470 | 106,800 |
2013/08/16 | 465 | 465 | 440 | 445 | 69,100 |
2013/08/15 | 455 | 480 | 446 | 461 | 87,500 |
2013/08/14 | 463 | 495 | 459 | 468 | 90,500 |
2013/08/13 | 461 | 495 | 440 | 478 | 168,500 |
2013/08/12 | 510 | 539 | 424 | 468 | 313,300 |
2013/08/09 | 523 | 560 | 502 | 520 | 408,000 |
2013/08/08 | 486 | 571 | 468 | 518 | 953,300 |
2013/08/07 | 535 | 556 | 485 | 491 | 368,400 |
2013/08/06 | 498 | 610 | 475 | 515 | 971,300 |
2013/08/05 | 538 | 538 | 538 | 538 | 63,600 |
2013/08/02 | 458 | 458 | 451 | 458 | 243,800 |
2013/08/01 | 335 | 418 | 319 | 376 | 457,700 |
2013/07/31 | 354 | 357 | 338 | 338 | 44,100 |
2013/07/30 | 348 | 360 | 338 | 357 | 56,500 |
2013/07/29 | 373 | 378 | 335 | 347 | 130,200 |
2013/07/26 | 393 | 397 | 378 | 389 | 88,100 |
2013/07/25 | 411 | 419 | 403 | 406 | 35,600 |
2013/07/24 | 425 | 429 | 403 | 411 | 73,800 |
2013/07/23 | 416 | 444 | 416 | 424 | 204,300 |
2013/07/22 | 395 | 418 | 395 | 408 | 70,200 |
2013/07/19 | 398 | 410 | 382 | 398 | 133,200 |
2013/07/18 | 380 | 398 | 378 | 390 | 73,400 |
2013/07/17 | 390 | 392 | 370 | 380 | 38,900 |
2013/07/16 | 383 | 388 | 378 | 388 | 40,700 |
2013/07/12 | 369 | 379 | 368 | 379 | 18,500 |
2013/07/11 | 371 | 380 | 371 | 374 | 17,200 |
2013/07/10 | 368 | 382 | 364 | 378 | 39,700 |
2013/07/09 | 364 | 364 | 357 | 360 | 19,100 |
2013/07/08 | 362 | 370 | 353 | 357 | 22,800 |
2013/07/05 | 368 | 370 | 352 | 352 | 39,100 |
2013/07/04 | 352 | 367 | 349 | 367 | 37,700 |
2013/07/03 | 333 | 348 | 333 | 347 | 28,600 |
2013/07/02 | 333 | 335 | 324 | 328 | 8,900 |
2013/07/01 | 325 | 327 | 317 | 317 | 8,200 |
2013/06/28 | 320 | 325 | 311 | 319 | 9,700 |
2013/06/27 | 311 | 317 | 296 | 317 | 18,800 |
2013/06/26 | 328 | 330 | 298 | 311 | 29,900 |
2013/06/25 | 346 | 346 | 321 | 333 | 23,600 |
2013/06/24 | 334 | 346 | 334 | 346 | 6,300 |
2013/06/21 | 324 | 340 | 322 | 337 | 10,600 |
2013/06/20 | 336 | 350 | 336 | 340 | 5,900 |
2013/06/19 | 326 | 336 | 326 | 335 | 13,900 |
2013/06/18 | 333 | 335 | 319 | 330 | 6,300 |
2013/06/17 | 315 | 332 | 315 | 332 | 18,200 |
2013/06/14 | 325 | 328 | 317 | 320 | 16,500 |
2013/06/13 | 318 | 328 | 311 | 319 | 9,100 |
2013/06/12 | 325 | 331 | 308 | 331 | 15,000 |
2013/06/11 | 341 | 341 | 317 | 333 | 8,700 |
2013/06/10 | 321 | 335 | 310 | 333 | 31,700 |
2013/06/07 | 297 | 319 | 280 | 319 | 36,200 |
2013/06/06 | 335 | 345 | 310 | 321 | 44,000 |
2013/06/05 | 351 | 374 | 347 | 350 | 30,200 |
2013/06/04 | 349 | 359 | 338 | 347 | 29,100 |
2013/06/03 | 362 | 365 | 348 | 348 | 14,500 |
2013/05/31 | 351 | 365 | 351 | 365 | 11,900 |
2013/05/30 | 367 | 368 | 347 | 347 | 19,200 |
2013/05/29 | 364 | 370 | 360 | 366 | 5,200 |
2013/05/28 | 345 | 365 | 345 | 365 | 33,700 |
2013/05/27 | 349 | 359 | 333 | 342 | 17,500 |
2013/05/24 | 350 | 360 | 329 | 354 | 46,400 |
2013/05/23 | 365 | 366 | 330 | 333 | 87,700 |
2013/05/22 | 389 | 389 | 365 | 371 | 49,800 |
2013/05/21 | 387 | 400 | 379 | 389 | 30,600 |
2013/05/20 | 396 | 396 | 373 | 373 | 49,400 |
2013/05/17 | 366 | 389 | 365 | 385 | 38,700 |
2013/05/16 | 387 | 395 | 330 | 365 | 114,100 |
2013/05/15 | 418 | 424 | 387 | 395 | 148,300 |
2013/05/14 | 435 | 443 | 422 | 425 | 60,400 |
2013/05/13 | 423 | 468 | 423 | 432 | 119,900 |
2013/05/10 | 421 | 439 | 410 | 425 | 82,000 |
2013/05/09 | 419 | 450 | 415 | 417 | 152,000 |
2013/05/08 | 404 | 420 | 403 | 419 | 152,400 |
2013/05/07 | 402 | 410 | 396 | 399 | 92,500 |
2013/05/02 | 396 | 406 | 391 | 392 | 99,800 |
2013/05/01 | 390 | 397 | 380 | 389 | 244,900 |
2013/04/30 | 381 | 422 | 380 | 407 | 541,800 |
2013/04/26 | 356 | 367 | 331 | 342 | 99,000 |
2013/04/25 | 374 | 379 | 354 | 364 | 88,900 |
2013/04/24 | 350 | 370 | 339 | 370 | 95,100 |
2013/04/23 | 350 | 353 | 340 | 351 | 51,100 |
2013/04/22 | 349 | 365 | 335 | 353 | 211,200 |
2013/04/19 | 316 | 335 | 311 | 335 | 134,000 |
2013/04/18 | 305 | 326 | 304 | 310 | 81,900 |
2013/04/17 | 312 | 317 | 305 | 305 | 76,500 |
2013/04/16 | 302 | 305 | 294 | 305 | 32,000 |
2013/04/15 | 310 | 311 | 300 | 305 | 31,200 |
2013/04/12 | 302 | 311 | 298 | 311 | 44,100 |
2013/04/11 | 299 | 311 | 291 | 309 | 91,900 |
2013/04/10 | 280 | 294 | 278 | 283 | 32,000 |
2013/04/09 | 294 | 295 | 281 | 282 | 35,800 |
2013/04/08 | 293 | 293 | 280 | 290 | 61,400 |
2013/04/05 | 305 | 306 | 291 | 291 | 37,100 |
2013/04/04 | 298 | 307 | 266 | 297 | 87,600 |
2013/04/03 | 315 | 315 | 301 | 301 | 84,500 |
2013/04/02 | 314 | 319 | 293 | 307 | 146,900 |
2013/04/01 | 280 | 362 | 269 | 306 | 540,000 |
2013/03/29 | 281 | 282 | 276 | 282 | 16,000 |
2013/03/28 | 281 | 283 | 274 | 282 | 23,300 |
2013/03/27 | 276 | 285 | 276 | 281 | 52,800 |
2013/03/26 | 273 | 281 | 261 | 281 | 68,400 |
2013/03/25 | 263 | 267 | 257 | 267 | 19,700 |
2013/03/22 | 265 | 269 | 260 | 261 | 21,600 |
2013/03/21 | 274 | 277 | 258 | 270 | 31,900 |
2013/03/19 | 266 | 272 | 258 | 272 | 28,300 |
2013/03/18 | 270 | 272 | 261 | 262 | 45,500 |
2013/03/15 | 261 | 274 | 259 | 272 | 78,800 |
2013/03/14 | 250 | 257 | 250 | 256 | 10,400 |
2013/03/13 | 252 | 257 | 249 | 252 | 23,100 |
2013/03/12 | 254 | 259 | 252 | 252 | 13,400 |
2013/03/11 | 251 | 262 | 251 | 259 | 13,700 |
2013/03/08 | 258 | 263 | 254 | 254 | 22,000 |
2013/03/07 | 265 | 268 | 257 | 262 | 22,500 |
2013/03/06 | 265 | 272 | 256 | 263 | 60,000 |
2013/03/05 | 257 | 264 | 251 | 263 | 38,400 |
2013/03/04 | 262 | 262 | 254 | 255 | 22,300 |
2013/03/01 | 254 | 259 | 253 | 258 | 17,800 |
2013/02/28 | 249 | 256 | 245 | 254 | 22,400 |
2013/02/27 | 241 | 249 | 241 | 243 | 12,200 |
2013/02/26 | 245 | 245 | 242 | 243 | 3,500 |
2013/02/25 | 243 | 246 | 243 | 245 | 19,000 |
2013/02/22 | 244 | 245 | 241 | 245 | 2,700 |
2013/02/21 | 245 | 245 | 242 | 244 | 4,400 |
2013/02/20 | 242 | 246 | 240 | 245 | 6,400 |
2013/02/19 | 236 | 246 | 236 | 242 | 15,900 |
2013/02/18 | 245 | 251 | 241 | 242 | 5,600 |
2013/02/15 | 251 | 251 | 238 | 247 | 24,500 |
2013/02/14 | 242 | 248 | 241 | 247 | 6,200 |
2013/02/13 | 241 | 243 | 239 | 242 | 30,000 |
2013/02/12 | 253 | 253 | 240 | 243 | 40,300 |
2013/02/08 | 251 | 251 | 247 | 251 | 19,100 |
2013/02/07 | 258 | 258 | 248 | 251 | 41,400 |
2013/02/06 | 261 | 267 | 253 | 253 | 46,400 |
2013/02/05 | 260 | 262 | 257 | 259 | 25,800 |
2013/02/04 | 274 | 279 | 262 | 262 | 56,100 |
2013/02/01 | 277 | 279 | 262 | 269 | 35,500 |
2013/01/31 | 281 | 283 | 273 | 276 | 22,300 |
2013/01/30 | 261 | 289 | 261 | 285 | 97,900 |
2013/01/29 | 261 | 261 | 255 | 260 | 22,100 |
2013/01/28 | 256 | 261 | 254 | 261 | 35,000 |
2013/01/25 | 251 | 258 | 250 | 254 | 20,600 |
2013/01/24 | 256 | 256 | 251 | 252 | 7,200 |
2013/01/23 | 255 | 256 | 251 | 252 | 6,100 |
2013/01/22 | 254 | 258 | 252 | 254 | 4,300 |
2013/01/21 | 251 | 260 | 251 | 254 | 20,300 |
2013/01/18 | 253 | 255 | 249 | 250 | 7,700 |
2013/01/17 | 252 | 253 | 247 | 253 | 16,500 |
2013/01/16 | 248 | 255 | 248 | 252 | 15,800 |
2013/01/15 | 251 | 260 | 251 | 255 | 10,500 |
2013/01/11 | 261 | 261 | 251 | 251 | 7,200 |
2013/01/10 | 253 | 261 | 253 | 260 | 14,700 |
2013/01/09 | 248 | 253 | 246 | 253 | 21,400 |
2013/01/08 | 260 | 261 | 249 | 253 | 7,000 |
2013/01/07 | 244 | 262 | 243 | 262 | 18,600 |
2013/01/04 | 247 | 249 | 243 | 248 | 6,300 |