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 |
---|---|---|---|---|---|
2016/12/30 | 526 | 536 | 525 | 536 | 18,500 |
2016/12/29 | 523 | 529 | 517 | 529 | 23,700 |
2016/12/28 | 514 | 532 | 514 | 526 | 26,100 |
2016/12/27 | 521 | 526 | 510 | 514 | 121,800 |
2016/12/26 | 528 | 530 | 521 | 526 | 66,400 |
2016/12/22 | 535 | 536 | 529 | 533 | 50,900 |
2016/12/21 | 536 | 539 | 534 | 536 | 23,100 |
2016/12/20 | 536 | 541 | 535 | 536 | 23,300 |
2016/12/19 | 542 | 544 | 537 | 541 | 26,300 |
2016/12/16 | 543 | 550 | 543 | 544 | 15,700 |
2016/12/15 | 543 | 549 | 540 | 545 | 36,600 |
2016/12/14 | 556 | 556 | 543 | 547 | 33,500 |
2016/12/13 | 549 | 551 | 540 | 551 | 28,500 |
2016/12/12 | 555 | 556 | 540 | 548 | 27,700 |
2016/12/09 | 544 | 553 | 543 | 552 | 21,000 |
2016/12/08 | 551 | 552 | 544 | 544 | 29,300 |
2016/12/07 | 559 | 559 | 550 | 550 | 13,000 |
2016/12/06 | 551 | 560 | 551 | 554 | 16,200 |
2016/12/05 | 550 | 555 | 547 | 550 | 17,400 |
2016/12/02 | 555 | 560 | 551 | 552 | 23,000 |
2016/12/01 | 557 | 557 | 551 | 554 | 14,400 |
2016/11/30 | 556 | 557 | 554 | 554 | 9,200 |
2016/11/29 | 555 | 559 | 555 | 557 | 12,400 |
2016/11/28 | 556 | 559 | 555 | 559 | 15,600 |
2016/11/25 | 560 | 562 | 557 | 560 | 10,100 |
2016/11/24 | 561 | 561 | 558 | 560 | 10,500 |
2016/11/22 | 558 | 561 | 556 | 560 | 15,400 |
2016/11/21 | 562 | 564 | 559 | 559 | 12,400 |
2016/11/18 | 564 | 566 | 560 | 560 | 14,400 |
2016/11/17 | 564 | 567 | 560 | 563 | 12,800 |
2016/11/16 | 559 | 577 | 556 | 570 | 15,000 |
2016/11/15 | 555 | 558 | 555 | 555 | 14,700 |
2016/11/14 | 562 | 562 | 550 | 556 | 12,300 |
2016/11/11 | 545 | 569 | 545 | 552 | 17,300 |
2016/11/10 | 540 | 548 | 540 | 544 | 18,900 |
2016/11/09 | 562 | 562 | 502 | 520 | 82,300 |
2016/11/08 | 560 | 561 | 552 | 555 | 13,400 |
2016/11/07 | 554 | 569 | 554 | 560 | 11,600 |
2016/11/04 | 562 | 563 | 554 | 560 | 22,000 |
2016/11/02 | 575 | 585 | 568 | 568 | 23,800 |
2016/11/01 | 580 | 587 | 575 | 575 | 14,800 |
2016/10/31 | 585 | 585 | 575 | 580 | 17,000 |
2016/10/28 | 574 | 587 | 570 | 585 | 10,900 |
2016/10/27 | 577 | 581 | 574 | 579 | 12,400 |
2016/10/26 | 565 | 571 | 562 | 569 | 13,800 |
2016/10/25 | 581 | 581 | 566 | 569 | 21,200 |
2016/10/24 | 588 | 588 | 580 | 582 | 16,900 |
2016/10/21 | 579 | 596 | 571 | 593 | 31,400 |
2016/10/20 | 588 | 593 | 573 | 576 | 55,100 |
2016/10/19 | 592 | 596 | 588 | 588 | 9,000 |
2016/10/18 | 593 | 599 | 584 | 592 | 32,300 |
2016/10/17 | 595 | 603 | 594 | 596 | 13,900 |
2016/10/14 | 604 | 611 | 598 | 599 | 21,000 |
2016/10/13 | 603 | 615 | 596 | 611 | 32,700 |
2016/10/12 | 605 | 625 | 605 | 613 | 39,500 |
2016/10/11 | 600 | 610 | 600 | 609 | 19,300 |
2016/10/07 | 609 | 610 | 601 | 607 | 14,600 |
2016/10/06 | 601 | 609 | 596 | 596 | 30,000 |
2016/10/05 | 603 | 607 | 591 | 603 | 28,000 |
2016/10/04 | 620 | 620 | 598 | 609 | 50,900 |
2016/10/03 | 600 | 610 | 590 | 600 | 53,700 |
2016/09/30 | 590 | 595 | 581 | 581 | 21,700 |
2016/09/29 | 593 | 599 | 586 | 590 | 22,800 |
2016/09/28 | 575 | 598 | 575 | 592 | 38,500 |
2016/09/27 | 573 | 582 | 564 | 579 | 35,000 |
2016/09/26 | 569 | 583 | 561 | 582 | 43,000 |
2016/09/23 | 552 | 561 | 552 | 559 | 31,800 |
2016/09/21 | 548 | 556 | 545 | 556 | 22,000 |
2016/09/20 | 553 | 553 | 545 | 546 | 31,300 |
2016/09/16 | 552 | 557 | 552 | 556 | 4,600 |
2016/09/15 | 559 | 560 | 551 | 553 | 14,600 |
2016/09/14 | 560 | 564 | 556 | 556 | 11,800 |
2016/09/13 | 556 | 564 | 556 | 561 | 12,200 |
2016/09/12 | 557 | 562 | 552 | 552 | 23,900 |
2016/09/09 | 562 | 567 | 555 | 562 | 19,500 |
2016/09/08 | 559 | 564 | 554 | 558 | 17,000 |
2016/09/07 | 556 | 563 | 550 | 559 | 32,600 |
2016/09/06 | 556 | 560 | 553 | 557 | 14,200 |
2016/09/05 | 557 | 560 | 550 | 556 | 21,500 |
2016/09/02 | 560 | 562 | 553 | 556 | 11,400 |
2016/09/01 | 555 | 568 | 550 | 555 | 15,900 |
2016/08/31 | 551 | 556 | 547 | 552 | 15,400 |
2016/08/30 | 543 | 551 | 543 | 550 | 12,300 |
2016/08/29 | 545 | 548 | 542 | 543 | 13,500 |
2016/08/26 | 551 | 553 | 548 | 549 | 8,500 |
2016/08/25 | 567 | 567 | 551 | 552 | 17,900 |
2016/08/24 | 561 | 569 | 561 | 561 | 8,800 |
2016/08/23 | 558 | 565 | 557 | 562 | 26,000 |
2016/08/22 | 555 | 560 | 551 | 557 | 17,300 |
2016/08/19 | 549 | 550 | 542 | 549 | 8,000 |
2016/08/18 | 550 | 550 | 540 | 545 | 9,700 |
2016/08/17 | 557 | 557 | 543 | 543 | 17,600 |
2016/08/16 | 564 | 564 | 550 | 553 | 14,600 |
2016/08/15 | 550 | 559 | 550 | 558 | 16,000 |
2016/08/12 | 540 | 549 | 540 | 545 | 17,300 |
2016/08/10 | 543 | 543 | 530 | 531 | 13,300 |
2016/08/09 | 543 | 543 | 532 | 535 | 11,600 |
2016/08/08 | 536 | 546 | 534 | 536 | 37,400 |
2016/08/05 | 544 | 548 | 544 | 546 | 7,900 |
2016/08/04 | 547 | 556 | 545 | 545 | 9,000 |
2016/08/03 | 550 | 554 | 545 | 546 | 15,300 |
2016/08/02 | 550 | 561 | 550 | 554 | 13,600 |
2016/08/01 | 554 | 559 | 551 | 557 | 10,500 |
2016/07/29 | 547 | 553 | 542 | 553 | 10,000 |
2016/07/28 | 553 | 555 | 547 | 547 | 8,000 |
2016/07/27 | 555 | 561 | 554 | 556 | 13,900 |
2016/07/26 | 553 | 558 | 548 | 549 | 24,500 |
2016/07/25 | 553 | 561 | 546 | 557 | 17,100 |
2016/07/22 | 557 | 557 | 545 | 554 | 24,400 |
2016/07/21 | 541 | 557 | 541 | 557 | 18,500 |
2016/07/20 | 540 | 545 | 537 | 541 | 14,500 |
2016/07/19 | 540 | 548 | 540 | 542 | 15,200 |
2016/07/15 | 560 | 560 | 538 | 540 | 37,300 |
2016/07/14 | 574 | 574 | 552 | 555 | 25,100 |
2016/07/13 | 580 | 580 | 565 | 574 | 12,000 |
2016/07/12 | 575 | 575 | 561 | 564 | 17,900 |
2016/07/11 | 555 | 565 | 546 | 555 | 17,200 |
2016/07/08 | 550 | 566 | 530 | 545 | 30,600 |
2016/07/07 | 564 | 574 | 552 | 555 | 20,000 |
2016/07/06 | 581 | 581 | 561 | 567 | 36,300 |
2016/07/05 | 593 | 593 | 580 | 580 | 16,500 |
2016/07/04 | 576 | 592 | 576 | 590 | 16,500 |
2016/07/01 | 575 | 579 | 568 | 576 | 18,200 |
2016/06/30 | 578 | 588 | 572 | 572 | 29,300 |
2016/06/29 | 565 | 573 | 561 | 568 | 21,400 |
2016/06/28 | 530 | 566 | 530 | 558 | 39,900 |
2016/06/27 | 538 | 555 | 538 | 554 | 42,000 |
2016/06/24 | 591 | 599 | 511 | 528 | 141,400 |
2016/06/23 | 580 | 590 | 580 | 588 | 22,200 |
2016/06/22 | 595 | 605 | 583 | 587 | 27,400 |
2016/06/21 | 590 | 603 | 590 | 601 | 27,600 |
2016/06/20 | 582 | 597 | 582 | 593 | 29,700 |
2016/06/17 | 605 | 605 | 578 | 581 | 31,700 |
2016/06/16 | 610 | 616 | 579 | 581 | 103,000 |
2016/06/15 | 633 | 673 | 610 | 610 | 501,400 |
2016/06/14 | 623 | 624 | 562 | 573 | 125,200 |
2016/06/13 | 650 | 650 | 626 | 629 | 49,900 |
2016/06/10 | 643 | 657 | 631 | 655 | 67,200 |
2016/06/09 | 624 | 644 | 624 | 626 | 33,200 |
2016/06/08 | 628 | 649 | 622 | 622 | 55,900 |
2016/06/07 | 638 | 644 | 620 | 625 | 59,100 |
2016/06/06 | 618 | 622 | 614 | 616 | 30,400 |
2016/06/03 | 617 | 632 | 616 | 628 | 46,500 |
2016/06/02 | 635 | 636 | 615 | 615 | 43,100 |
2016/06/01 | 645 | 645 | 634 | 634 | 27,900 |
2016/05/31 | 673 | 720 | 637 | 639 | 209,300 |
2016/05/30 | 633 | 644 | 633 | 643 | 13,900 |
2016/05/27 | 635 | 642 | 634 | 637 | 16,600 |
2016/05/26 | 650 | 650 | 630 | 637 | 31,500 |
2016/05/25 | 652 | 680 | 647 | 649 | 87,900 |
2016/05/24 | 650 | 677 | 646 | 651 | 33,600 |
2016/05/23 | 644 | 689 | 636 | 662 | 63,700 |
2016/05/20 | 630 | 644 | 626 | 642 | 24,100 |
2016/05/19 | 631 | 638 | 621 | 622 | 37,300 |
2016/05/18 | 663 | 666 | 610 | 621 | 87,600 |
2016/05/17 | 655 | 675 | 655 | 660 | 33,900 |
2016/05/16 | 681 | 690 | 650 | 659 | 86,400 |
2016/05/13 | 702 | 706 | 690 | 695 | 36,700 |
2016/05/12 | 707 | 712 | 691 | 710 | 40,400 |
2016/05/11 | 722 | 722 | 703 | 709 | 35,000 |
2016/05/10 | 730 | 730 | 706 | 707 | 35,400 |
2016/05/09 | 711 | 736 | 706 | 720 | 59,100 |
2016/05/06 | 699 | 714 | 699 | 710 | 28,700 |
2016/05/02 | 681 | 709 | 679 | 698 | 46,900 |
2016/04/28 | 720 | 729 | 700 | 706 | 68,300 |
2016/04/27 | 709 | 730 | 708 | 727 | 51,300 |
2016/04/26 | 740 | 742 | 703 | 709 | 123,000 |
2016/04/25 | 758 | 768 | 739 | 740 | 69,200 |
2016/04/22 | 770 | 770 | 737 | 749 | 126,900 |
2016/04/21 | 788 | 797 | 768 | 774 | 118,600 |
2016/04/20 | 811 | 820 | 780 | 782 | 270,600 |
2016/04/19 | 802 | 842 | 779 | 836 | 329,800 |
2016/04/18 | 770 | 795 | 753 | 795 | 121,900 |
2016/04/15 | 750 | 787 | 749 | 778 | 148,100 |
2016/04/14 | 790 | 790 | 744 | 766 | 258,000 |
2016/04/13 | 770 | 836 | 750 | 781 | 1,755,500 |
2016/04/12 | 725 | 732 | 689 | 700 | 122,600 |
2016/04/11 | 702 | 725 | 691 | 723 | 125,100 |
2016/04/08 | 700 | 725 | 686 | 689 | 244,400 |
2016/04/07 | 666 | 682 | 656 | 677 | 36,300 |
2016/04/06 | 656 | 670 | 643 | 653 | 44,000 |
2016/04/05 | 711 | 726 | 659 | 674 | 156,400 |
2016/04/04 | 676 | 707 | 665 | 704 | 69,700 |
2016/04/01 | 700 | 702 | 665 | 668 | 39,400 |
2016/03/31 | 695 | 705 | 691 | 701 | 31,300 |
2016/03/30 | 680 | 698 | 675 | 695 | 33,900 |
2016/03/29 | 665 | 689 | 664 | 683 | 19,100 |
2016/03/28 | 688 | 688 | 666 | 671 | 29,000 |
2016/03/25 | 685 | 698 | 685 | 688 | 17,000 |
2016/03/24 | 690 | 695 | 680 | 685 | 23,600 |
2016/03/23 | 701 | 701 | 681 | 694 | 39,300 |
2016/03/22 | 695 | 707 | 674 | 701 | 57,700 |
2016/03/18 | 680 | 715 | 666 | 715 | 53,800 |
2016/03/17 | 719 | 719 | 680 | 684 | 89,700 |
2016/03/16 | 712 | 740 | 710 | 720 | 59,500 |
2016/03/15 | 782 | 796 | 715 | 724 | 408,400 |
2016/03/14 | 710 | 710 | 699 | 707 | 32,800 |
2016/03/11 | 682 | 706 | 682 | 706 | 24,700 |
2016/03/10 | 708 | 708 | 681 | 692 | 55,800 |
2016/03/09 | 673 | 675 | 656 | 660 | 25,200 |
2016/03/08 | 690 | 700 | 671 | 677 | 36,300 |
2016/03/07 | 660 | 709 | 660 | 689 | 50,900 |
2016/03/04 | 675 | 676 | 654 | 660 | 41,400 |
2016/03/03 | 644 | 667 | 640 | 665 | 45,200 |
2016/03/02 | 639 | 643 | 631 | 635 | 24,000 |
2016/03/01 | 607 | 626 | 601 | 626 | 26,500 |
2016/02/29 | 609 | 622 | 601 | 611 | 79,100 |
2016/02/26 | 628 | 682 | 606 | 619 | 714,500 |
2016/02/25 | 574 | 584 | 568 | 582 | 16,800 |
2016/02/24 | 566 | 578 | 560 | 570 | 23,400 |
2016/02/23 | 559 | 590 | 555 | 576 | 35,900 |
2016/02/22 | 551 | 563 | 547 | 556 | 19,200 |
2016/02/19 | 559 | 566 | 551 | 553 | 23,700 |
2016/02/18 | 588 | 588 | 567 | 568 | 23,400 |
2016/02/17 | 571 | 605 | 560 | 575 | 25,700 |
2016/02/16 | 537 | 589 | 537 | 585 | 33,200 |
2016/02/15 | 535 | 543 | 530 | 541 | 14,500 |
2016/02/12 | 527 | 560 | 505 | 505 | 73,300 |
2016/02/10 | 591 | 596 | 563 | 573 | 42,100 |
2016/02/09 | 599 | 600 | 581 | 581 | 28,100 |
2016/02/08 | 600 | 619 | 593 | 610 | 14,600 |
2016/02/05 | 614 | 622 | 591 | 606 | 33,500 |
2016/02/04 | 625 | 630 | 611 | 614 | 14,600 |
2016/02/03 | 635 | 636 | 625 | 626 | 19,900 |
2016/02/02 | 626 | 666 | 626 | 650 | 23,400 |
2016/02/01 | 618 | 635 | 614 | 630 | 22,900 |
2016/01/29 | 603 | 623 | 599 | 612 | 32,900 |
2016/01/28 | 617 | 617 | 599 | 602 | 33,500 |
2016/01/27 | 606 | 616 | 600 | 610 | 30,500 |
2016/01/26 | 600 | 615 | 600 | 603 | 29,700 |
2016/01/25 | 601 | 620 | 587 | 618 | 30,900 |
2016/01/22 | 595 | 599 | 570 | 597 | 58,700 |
2016/01/21 | 584 | 608 | 575 | 575 | 65,200 |
2016/01/20 | 649 | 708 | 592 | 594 | 155,900 |
2016/01/19 | 596 | 609 | 593 | 609 | 34,500 |
2016/01/18 | 598 | 610 | 591 | 605 | 27,000 |
2016/01/15 | 632 | 644 | 611 | 615 | 36,900 |
2016/01/14 | 630 | 634 | 620 | 634 | 24,100 |
2016/01/13 | 625 | 665 | 625 | 643 | 19,700 |
2016/01/12 | 659 | 659 | 615 | 627 | 55,900 |
2016/01/08 | 666 | 666 | 651 | 660 | 41,300 |
2016/01/07 | 688 | 690 | 668 | 672 | 37,300 |
2016/01/06 | 700 | 705 | 661 | 672 | 50,000 |
2016/01/05 | 670 | 680 | 664 | 672 | 23,200 |
2016/01/04 | 679 | 697 | 666 | 678 | 41,400 |