セルシード(7776)の株価時系列情報
セルシード(7776)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 |
---|---|---|---|---|---|
2012/12/28 | 663 | 670 | 660 | 661 | 21,600 |
2012/12/27 | 661 | 675 | 660 | 663 | 30,500 |
2012/12/26 | 658 | 666 | 658 | 661 | 10,400 |
2012/12/25 | 661 | 672 | 654 | 657 | 48,800 |
2012/12/21 | 670 | 670 | 655 | 664 | 24,800 |
2012/12/20 | 660 | 696 | 659 | 671 | 56,800 |
2012/12/19 | 661 | 665 | 652 | 659 | 48,800 |
2012/12/18 | 666 | 669 | 649 | 656 | 40,000 |
2012/12/17 | 664 | 665 | 654 | 664 | 27,500 |
2012/12/14 | 651 | 664 | 640 | 664 | 56,400 |
2012/12/13 | 673 | 674 | 655 | 660 | 63,000 |
2012/12/12 | 705 | 706 | 668 | 675 | 115,500 |
2012/12/11 | 743 | 748 | 725 | 734 | 14,100 |
2012/12/10 | 750 | 751 | 737 | 742 | 7,300 |
2012/12/07 | 734 | 746 | 730 | 745 | 16,700 |
2012/12/06 | 731 | 742 | 730 | 741 | 9,300 |
2012/12/05 | 732 | 745 | 732 | 742 | 19,700 |
2012/12/04 | 753 | 755 | 745 | 754 | 8,600 |
2012/12/03 | 753 | 754 | 745 | 746 | 10,700 |
2012/11/30 | 755 | 758 | 751 | 753 | 7,600 |
2012/11/29 | 761 | 766 | 759 | 759 | 10,400 |
2012/11/28 | 766 | 776 | 761 | 770 | 11,600 |
2012/11/27 | 760 | 781 | 755 | 781 | 12,200 |
2012/11/26 | 785 | 785 | 760 | 760 | 21,300 |
2012/11/22 | 786 | 786 | 765 | 781 | 23,900 |
2012/11/21 | 790 | 793 | 779 | 791 | 13,400 |
2012/11/20 | 790 | 799 | 784 | 786 | 31,300 |
2012/11/19 | 769 | 782 | 762 | 778 | 19,400 |
2012/11/16 | 755 | 763 | 748 | 754 | 15,200 |
2012/11/15 | 735 | 746 | 731 | 745 | 14,500 |
2012/11/14 | 771 | 795 | 721 | 750 | 94,500 |
2012/11/13 | 813 | 815 | 783 | 795 | 25,300 |
2012/11/12 | 782 | 811 | 775 | 799 | 35,400 |
2012/11/09 | 788 | 792 | 770 | 779 | 17,300 |
2012/11/08 | 784 | 787 | 774 | 779 | 16,600 |
2012/11/07 | 785 | 796 | 783 | 787 | 15,800 |
2012/11/06 | 782 | 804 | 780 | 800 | 29,500 |
2012/11/05 | 788 | 796 | 782 | 782 | 15,700 |
2012/11/02 | 811 | 812 | 787 | 788 | 31,300 |
2012/11/01 | 804 | 812 | 785 | 812 | 13,900 |
2012/10/31 | 800 | 812 | 788 | 805 | 15,500 |
2012/10/30 | 820 | 820 | 788 | 795 | 16,700 |
2012/10/29 | 835 | 838 | 815 | 825 | 20,400 |
2012/10/26 | 811 | 837 | 811 | 821 | 36,400 |
2012/10/25 | 810 | 828 | 800 | 814 | 41,900 |
2012/10/24 | 782 | 813 | 777 | 808 | 22,600 |
2012/10/23 | 783 | 800 | 780 | 793 | 20,100 |
2012/10/22 | 773 | 790 | 772 | 782 | 16,200 |
2012/10/19 | 787 | 787 | 773 | 780 | 20,300 |
2012/10/18 | 780 | 793 | 775 | 787 | 27,800 |
2012/10/17 | 821 | 850 | 777 | 779 | 92,600 |
2012/10/16 | 842 | 903 | 816 | 826 | 336,100 |
2012/10/15 | 778 | 838 | 762 | 838 | 150,300 |
2012/10/12 | 820 | 825 | 759 | 763 | 67,400 |
2012/10/11 | 770 | 836 | 756 | 818 | 109,600 |
2012/10/10 | 797 | 848 | 785 | 785 | 153,000 |
2012/10/09 | 905 | 905 | 784 | 788 | 331,200 |
2012/10/05 | 749 | 761 | 736 | 755 | 18,000 |
2012/10/04 | 724 | 737 | 722 | 737 | 5,200 |
2012/10/03 | 729 | 732 | 723 | 726 | 9,100 |
2012/10/02 | 739 | 749 | 730 | 733 | 11,000 |
2012/10/01 | 739 | 755 | 735 | 740 | 17,900 |
2012/09/28 | 760 | 769 | 728 | 735 | 35,500 |
2012/09/27 | 796 | 796 | 769 | 777 | 14,400 |
2012/09/26 | 776 | 799 | 773 | 799 | 19,000 |
2012/09/25 | 770 | 815 | 770 | 773 | 29,500 |
2012/09/24 | 798 | 845 | 781 | 815 | 118,900 |
2012/09/21 | 749 | 769 | 730 | 762 | 38,300 |
2012/09/20 | 740 | 742 | 730 | 738 | 8,300 |
2012/09/19 | 713 | 750 | 713 | 735 | 14,000 |
2012/09/18 | 729 | 730 | 711 | 713 | 5,700 |
2012/09/14 | 730 | 734 | 721 | 732 | 10,600 |
2012/09/13 | 730 | 736 | 715 | 728 | 12,900 |
2012/09/12 | 755 | 771 | 720 | 737 | 53,200 |
2012/09/11 | 724 | 728 | 710 | 728 | 9,200 |
2012/09/10 | 715 | 725 | 709 | 724 | 5,800 |
2012/09/07 | 704 | 720 | 703 | 715 | 12,500 |
2012/09/06 | 701 | 718 | 700 | 705 | 9,800 |
2012/09/05 | 708 | 708 | 701 | 701 | 7,000 |
2012/09/04 | 711 | 722 | 702 | 712 | 6,900 |
2012/09/03 | 727 | 727 | 709 | 711 | 5,000 |
2012/08/31 | 714 | 728 | 710 | 726 | 5,100 |
2012/08/30 | 735 | 736 | 720 | 721 | 4,400 |
2012/08/29 | 720 | 740 | 718 | 735 | 16,700 |
2012/08/28 | 750 | 750 | 730 | 730 | 9,200 |
2012/08/27 | 737 | 745 | 737 | 738 | 6,900 |
2012/08/24 | 728 | 749 | 727 | 747 | 5,800 |
2012/08/23 | 750 | 750 | 737 | 743 | 6,200 |
2012/08/22 | 747 | 755 | 735 | 736 | 19,500 |
2012/08/21 | 747 | 747 | 722 | 730 | 6,800 |
2012/08/20 | 764 | 765 | 741 | 755 | 13,500 |
2012/08/17 | 707 | 777 | 707 | 764 | 54,300 |
2012/08/16 | 702 | 720 | 702 | 716 | 6,800 |
2012/08/15 | 705 | 707 | 700 | 707 | 4,100 |
2012/08/14 | 705 | 710 | 695 | 702 | 7,400 |
2012/08/13 | 700 | 715 | 695 | 707 | 8,100 |
2012/08/10 | 695 | 704 | 690 | 700 | 6,500 |
2012/08/09 | 700 | 703 | 690 | 703 | 4,300 |
2012/08/08 | 693 | 720 | 693 | 700 | 5,800 |
2012/08/07 | 690 | 700 | 685 | 700 | 4,400 |
2012/08/06 | 700 | 701 | 690 | 697 | 5,900 |
2012/08/03 | 715 | 715 | 697 | 697 | 10,800 |
2012/08/02 | 735 | 735 | 715 | 716 | 5,400 |
2012/08/01 | 735 | 739 | 715 | 730 | 3,800 |
2012/07/31 | 720 | 735 | 720 | 735 | 9,000 |
2012/07/30 | 730 | 733 | 716 | 721 | 15,300 |
2012/07/27 | 715 | 725 | 712 | 717 | 12,500 |
2012/07/26 | 697 | 719 | 683 | 717 | 8,800 |
2012/07/25 | 703 | 710 | 680 | 681 | 16,200 |
2012/07/24 | 725 | 728 | 690 | 700 | 22,300 |
2012/07/23 | 760 | 760 | 727 | 730 | 23,300 |
2012/07/20 | 775 | 780 | 754 | 760 | 11,200 |
2012/07/19 | 740 | 750 | 740 | 750 | 8,100 |
2012/07/18 | 760 | 765 | 729 | 733 | 23,100 |
2012/07/17 | 765 | 775 | 751 | 773 | 13,400 |
2012/07/13 | 765 | 778 | 765 | 770 | 10,100 |
2012/07/12 | 789 | 790 | 770 | 784 | 15,400 |
2012/07/11 | 796 | 796 | 781 | 784 | 8,100 |
2012/07/10 | 806 | 806 | 791 | 791 | 12,600 |
2012/07/09 | 810 | 812 | 800 | 809 | 14,100 |
2012/07/06 | 798 | 810 | 793 | 804 | 13,700 |
2012/07/05 | 810 | 815 | 798 | 799 | 18,100 |
2012/07/04 | 836 | 836 | 806 | 820 | 26,400 |
2012/07/03 | 809 | 825 | 803 | 815 | 36,300 |
2012/07/02 | 820 | 840 | 788 | 809 | 39,500 |
2012/06/29 | 773 | 815 | 772 | 814 | 42,300 |
2012/06/28 | 798 | 798 | 774 | 776 | 16,100 |
2012/06/27 | 770 | 800 | 770 | 791 | 16,400 |
2012/06/26 | 793 | 810 | 784 | 792 | 29,100 |
2012/06/25 | 831 | 851 | 805 | 828 | 71,100 |
2012/06/22 | 750 | 787 | 733 | 778 | 47,500 |
2012/06/21 | 760 | 763 | 748 | 753 | 26,000 |
2012/06/20 | 751 | 779 | 751 | 752 | 26,500 |
2012/06/19 | 790 | 790 | 757 | 758 | 43,100 |
2012/06/18 | 820 | 824 | 786 | 798 | 65,500 |
2012/06/15 | 801 | 841 | 745 | 799 | 121,500 |
2012/06/14 | 860 | 980 | 803 | 824 | 532,200 |
2012/06/13 | 860 | 860 | 845 | 860 | 103,400 |
2012/06/12 | 652 | 711 | 652 | 710 | 60,500 |
2012/06/11 | 656 | 685 | 651 | 681 | 30,800 |
2012/06/08 | 681 | 720 | 660 | 664 | 231,800 |
2012/06/07 | 718 | 718 | 718 | 718 | 128,700 |
2012/06/06 | 618 | 618 | 618 | 618 | 9,300 |
2012/06/05 | 500 | 523 | 498 | 518 | 57,200 |
2012/06/04 | 540 | 555 | 509 | 509 | 64,400 |
2012/06/01 | 590 | 612 | 575 | 575 | 32,800 |
2012/05/31 | 614 | 615 | 585 | 597 | 59,500 |
2012/05/30 | 644 | 648 | 617 | 634 | 22,900 |
2012/05/29 | 631 | 650 | 620 | 649 | 43,300 |
2012/05/28 | 665 | 670 | 653 | 655 | 11,500 |
2012/05/25 | 670 | 676 | 653 | 665 | 31,200 |
2012/05/24 | 697 | 698 | 668 | 674 | 39,800 |
2012/05/23 | 707 | 722 | 693 | 696 | 23,700 |
2012/05/22 | 705 | 739 | 700 | 737 | 29,900 |
2012/05/21 | 680 | 706 | 671 | 705 | 110,200 |
2012/05/18 | 781 | 790 | 775 | 780 | 14,300 |
2012/05/17 | 778 | 800 | 777 | 800 | 17,400 |
2012/05/16 | 810 | 820 | 795 | 800 | 14,400 |
2012/05/15 | 822 | 822 | 731 | 799 | 75,700 |
2012/05/14 | 877 | 879 | 851 | 859 | 24,100 |
2012/05/11 | 900 | 900 | 888 | 900 | 17,400 |
2012/05/10 | 903 | 906 | 883 | 900 | 18,800 |
2012/05/09 | 915 | 917 | 902 | 903 | 17,500 |
2012/05/08 | 904 | 949 | 904 | 921 | 16,200 |
2012/05/07 | 913 | 917 | 904 | 904 | 17,700 |
2012/05/02 | 904 | 928 | 903 | 928 | 27,200 |
2012/05/01 | 929 | 929 | 900 | 916 | 33,900 |
2012/04/27 | 944 | 944 | 927 | 929 | 16,800 |
2012/04/26 | 958 | 958 | 923 | 935 | 40,300 |
2012/04/25 | 929 | 950 | 928 | 943 | 22,100 |
2012/04/24 | 930 | 943 | 928 | 934 | 16,500 |
2012/04/23 | 959 | 959 | 936 | 939 | 19,700 |
2012/04/20 | 950 | 959 | 945 | 950 | 11,300 |
2012/04/19 | 951 | 970 | 951 | 952 | 16,600 |
2012/04/18 | 950 | 966 | 938 | 952 | 39,000 |
2012/04/17 | 948 | 948 | 929 | 943 | 24,400 |
2012/04/16 | 960 | 960 | 938 | 948 | 28,100 |
2012/04/13 | 980 | 989 | 950 | 961 | 52,900 |
2012/04/12 | 1,000 | 1,010 | 965 | 979 | 57,500 |
2012/04/11 | 1,011 | 1,028 | 1,000 | 1,020 | 26,900 |
2012/04/10 | 1,074 | 1,074 | 1,022 | 1,035 | 52,600 |
2012/04/09 | 1,016 | 1,080 | 1,009 | 1,079 | 109,000 |
2012/04/06 | 1,000 | 1,019 | 994 | 1,018 | 33,000 |
2012/04/05 | 1,000 | 1,000 | 985 | 994 | 22,700 |
2012/04/04 | 1,000 | 1,009 | 994 | 1,000 | 35,600 |
2012/04/03 | 1,021 | 1,024 | 994 | 1,000 | 40,800 |
2012/04/02 | 972 | 1,011 | 972 | 1,008 | 30,300 |
2012/03/30 | 977 | 979 | 954 | 972 | 34,700 |
2012/03/29 | 999 | 1,025 | 991 | 991 | 63,700 |
2012/03/28 | 985 | 994 | 960 | 989 | 64,500 |
2012/03/27 | 955 | 979 | 950 | 958 | 38,800 |
2012/03/26 | 968 | 968 | 929 | 937 | 24,500 |
2012/03/23 | 987 | 994 | 950 | 955 | 78,000 |
2012/03/22 | 910 | 918 | 908 | 918 | 21,400 |
2012/03/21 | 915 | 917 | 904 | 912 | 41,900 |
2012/03/19 | 913 | 933 | 912 | 919 | 27,300 |
2012/03/16 | 911 | 928 | 910 | 928 | 34,500 |
2012/03/15 | 931 | 933 | 914 | 926 | 37,000 |
2012/03/14 | 960 | 970 | 935 | 943 | 52,700 |
2012/03/13 | 981 | 982 | 964 | 965 | 33,600 |
2012/03/12 | 987 | 988 | 978 | 981 | 26,300 |
2012/03/09 | 992 | 995 | 985 | 986 | 14,900 |
2012/03/08 | 989 | 990 | 977 | 987 | 17,700 |
2012/03/07 | 989 | 993 | 972 | 988 | 25,900 |
2012/03/06 | 983 | 1,003 | 981 | 999 | 26,700 |
2012/03/05 | 990 | 1,007 | 981 | 989 | 30,000 |
2012/03/02 | 990 | 1,010 | 976 | 986 | 107,900 |
2012/03/01 | 1,045 | 1,052 | 1,015 | 1,034 | 93,100 |
2012/02/29 | 1,115 | 1,115 | 1,055 | 1,060 | 452,300 |
2012/02/28 | 975 | 975 | 950 | 965 | 31,900 |
2012/02/27 | 990 | 991 | 977 | 979 | 29,200 |
2012/02/24 | 990 | 992 | 970 | 989 | 36,700 |
2012/02/23 | 973 | 994 | 970 | 986 | 39,300 |
2012/02/22 | 981 | 1,000 | 971 | 976 | 58,100 |
2012/02/21 | 968 | 1,023 | 945 | 994 | 218,700 |
2012/02/20 | 921 | 957 | 909 | 911 | 95,700 |
2012/02/17 | 890 | 905 | 890 | 895 | 54,000 |
2012/02/16 | 908 | 910 | 897 | 909 | 44,300 |
2012/02/15 | 927 | 927 | 881 | 913 | 239,700 |
2012/02/14 | 1,006 | 1,022 | 971 | 972 | 74,700 |
2012/02/13 | 1,004 | 1,020 | 1,000 | 1,006 | 34,100 |
2012/02/10 | 1,025 | 1,038 | 985 | 1,006 | 90,400 |
2012/02/09 | 1,100 | 1,100 | 1,015 | 1,039 | 170,700 |
2012/02/08 | 1,048 | 1,110 | 1,011 | 1,100 | 409,800 |
2012/02/07 | 961 | 980 | 956 | 960 | 9,800 |
2012/02/06 | 995 | 999 | 955 | 960 | 31,900 |
2012/02/03 | 963 | 994 | 942 | 984 | 54,700 |
2012/02/02 | 905 | 959 | 898 | 959 | 34,300 |
2012/02/01 | 904 | 911 | 900 | 904 | 17,600 |
2012/01/31 | 866 | 930 | 866 | 905 | 35,600 |
2012/01/30 | 860 | 872 | 854 | 872 | 14,400 |
2012/01/27 | 860 | 863 | 852 | 855 | 10,400 |
2012/01/26 | 865 | 870 | 855 | 860 | 11,700 |
2012/01/25 | 860 | 865 | 855 | 862 | 9,000 |
2012/01/24 | 855 | 880 | 855 | 856 | 9,900 |
2012/01/23 | 862 | 878 | 860 | 868 | 17,200 |
2012/01/20 | 851 | 851 | 835 | 846 | 17,300 |
2012/01/19 | 867 | 875 | 851 | 858 | 20,300 |
2012/01/18 | 866 | 873 | 861 | 867 | 27,500 |
2012/01/17 | 899 | 905 | 875 | 888 | 21,900 |
2012/01/16 | 930 | 930 | 898 | 903 | 18,000 |
2012/01/13 | 913 | 958 | 904 | 925 | 45,400 |
2012/01/12 | 902 | 920 | 889 | 903 | 20,000 |
2012/01/11 | 885 | 927 | 874 | 919 | 31,200 |
2012/01/10 | 942 | 945 | 883 | 895 | 68,900 |
2012/01/06 | 997 | 997 | 900 | 912 | 215,800 |
2012/01/05 | 994 | 1,009 | 955 | 1,009 | 442,000 |
2012/01/04 | 735 | 860 | 735 | 859 | 35,500 |