セレスポ(9625)の株価時系列情報
セレスポ(9625)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 |
---|---|---|---|---|---|
1995/12/29 | 735 | 754 | 735 | 754 | 19,000 |
1995/12/28 | 706 | 749 | 706 | 735 | 30,000 |
1995/12/27 | 681 | 700 | 680 | 700 | 15,000 |
1995/12/26 | 650 | 690 | 650 | 680 | 34,000 |
1995/12/25 | 635 | 636 | 635 | 635 | 5,000 |
1995/12/22 | 645 | 645 | 635 | 635 | 16,000 |
1995/12/21 | 615 | 650 | 612 | 650 | 14,000 |
1995/12/20 | 602 | 620 | 602 | 615 | 10,000 |
1995/12/19 | 610 | 610 | 601 | 601 | 13,000 |
1995/12/18 | 600 | 610 | 600 | 601 | 9,000 |
1995/12/15 | 569 | 580 | 569 | 580 | 7,000 |
1995/12/14 | 600 | 600 | 559 | 559 | 18,000 |
1995/12/13 | 610 | 621 | 581 | 605 | 13,000 |
1995/12/12 | 571 | 610 | 571 | 610 | 10,000 |
1995/12/11 | 560 | 571 | 560 | 571 | 5,000 |
1995/12/08 | 550 | 560 | 550 | 560 | 2,000 |
1995/12/07 | 525 | 550 | 525 | 550 | 4,000 |
1995/12/06 | 531 | 531 | 522 | 525 | 8,000 |
1995/12/05 | 530 | 531 | 530 | 531 | 6,000 |
1995/12/04 | 525 | 530 | 525 | 530 | 5,000 |
1995/12/01 | 520 | 520 | 511 | 520 | 6,000 |
1995/11/28 | 530 | 530 | 525 | 525 | 3,000 |
1995/11/27 | 539 | 541 | 539 | 541 | 6,000 |
1995/11/24 | 539 | 539 | 539 | 539 | 1,000 |
1995/11/22 | 531 | 540 | 531 | 540 | 4,000 |
1995/11/21 | 530 | 530 | 530 | 530 | 1,000 |
1995/11/20 | 540 | 541 | 530 | 541 | 10,000 |
1995/11/17 | 510 | 550 | 510 | 541 | 17,000 |
1995/11/16 | 509 | 510 | 509 | 510 | 2,000 |
1995/11/15 | 510 | 510 | 510 | 510 | 1,000 |
1995/11/14 | 481 | 481 | 480 | 480 | 4,000 |
1995/11/10 | 480 | 480 | 480 | 480 | 2,000 |
1995/11/09 | 490 | 490 | 480 | 480 | 6,000 |
1995/11/07 | 480 | 480 | 480 | 480 | 2,000 |
1995/11/06 | 475 | 480 | 475 | 480 | 6,000 |
1995/11/02 | 489 | 489 | 480 | 480 | 2,000 |
1995/11/01 | 480 | 480 | 480 | 480 | 5,000 |
1995/10/31 | 490 | 490 | 480 | 480 | 6,000 |
1995/10/30 | 490 | 490 | 490 | 490 | 4,000 |
1995/10/27 | 492 | 493 | 492 | 492 | 3,000 |
1995/10/26 | 493 | 493 | 491 | 491 | 10,000 |
1995/10/25 | 494 | 494 | 493 | 493 | 5,000 |
1995/10/24 | 495 | 495 | 494 | 494 | 2,000 |
1995/10/23 | 501 | 501 | 494 | 494 | 18,000 |
1995/10/20 | 514 | 514 | 501 | 501 | 5,000 |
1995/10/18 | 537 | 537 | 537 | 537 | 1,000 |
1995/10/17 | 550 | 555 | 531 | 535 | 9,000 |
1995/10/16 | 537 | 560 | 536 | 555 | 18,000 |
1995/10/13 | 506 | 539 | 506 | 537 | 11,000 |
1995/10/12 | 505 | 510 | 505 | 505 | 14,000 |
1995/10/11 | 505 | 505 | 505 | 505 | 6,000 |
1995/10/09 | 513 | 513 | 502 | 505 | 4,000 |
1995/10/06 | 515 | 515 | 508 | 513 | 25,000 |
1995/10/05 | 515 | 515 | 505 | 515 | 23,000 |
1995/10/04 | 500 | 515 | 500 | 515 | 2,000 |
1995/10/03 | 505 | 505 | 498 | 498 | 15,000 |
1995/10/02 | 510 | 511 | 505 | 505 | 9,000 |
1995/09/29 | 510 | 510 | 500 | 502 | 8,000 |
1995/09/28 | 500 | 515 | 500 | 510 | 12,000 |
1995/09/27 | 501 | 501 | 500 | 500 | 12,000 |
1995/09/26 | 510 | 510 | 510 | 510 | 5,000 |
1995/09/25 | 516 | 516 | 510 | 515 | 11,000 |
1995/09/22 | 515 | 516 | 515 | 516 | 15,000 |
1995/09/21 | 515 | 515 | 515 | 515 | 1,000 |
1995/09/20 | 541 | 545 | 539 | 539 | 13,000 |
1995/09/19 | 535 | 541 | 535 | 540 | 6,000 |
1995/09/18 | 530 | 535 | 530 | 535 | 8,000 |
1995/09/14 | 520 | 530 | 515 | 530 | 11,000 |
1995/09/13 | 510 | 510 | 510 | 510 | 4,000 |
1995/09/12 | 541 | 541 | 510 | 510 | 8,000 |
1995/09/11 | 530 | 531 | 520 | 530 | 18,000 |
1995/09/08 | 510 | 530 | 510 | 530 | 6,000 |
1995/09/07 | 529 | 530 | 500 | 510 | 13,000 |
1995/09/06 | 530 | 530 | 530 | 530 | 2,000 |
1995/09/05 | 580 | 580 | 580 | 580 | 3,000 |
1995/09/04 | 580 | 610 | 580 | 610 | 2,000 |
1995/09/01 | 630 | 630 | 610 | 610 | 9,000 |
1995/08/31 | 630 | 630 | 630 | 630 | 5,000 |
1995/08/30 | 611 | 620 | 611 | 620 | 3,000 |
1995/08/29 | 610 | 610 | 610 | 610 | 2,000 |
1995/08/28 | 605 | 605 | 605 | 605 | 1,000 |
1995/08/24 | 605 | 605 | 605 | 605 | 1,000 |
1995/08/23 | 615 | 615 | 570 | 605 | 25,000 |
1995/08/22 | 629 | 629 | 610 | 610 | 4,000 |
1995/08/21 | 615 | 631 | 615 | 631 | 9,000 |
1995/08/18 | 694 | 694 | 630 | 630 | 14,000 |
1995/08/17 | 720 | 720 | 699 | 699 | 11,000 |
1995/08/16 | 751 | 755 | 690 | 720 | 49,000 |
1995/08/15 | 673 | 715 | 650 | 715 | 84,000 |
1995/08/14 | 530 | 615 | 530 | 615 | 24,000 |
1995/08/11 | 520 | 530 | 515 | 515 | 15,000 |
1995/08/10 | 501 | 501 | 500 | 500 | 8,000 |
1995/08/08 | 502 | 502 | 501 | 501 | 4,000 |
1995/08/07 | 500 | 510 | 500 | 510 | 4,000 |
1995/08/04 | 520 | 520 | 520 | 520 | 4,000 |
1995/08/03 | 520 | 520 | 520 | 520 | 2,000 |
1995/08/02 | 520 | 520 | 520 | 520 | 3,000 |
1995/08/01 | 530 | 530 | 520 | 520 | 9,000 |
1995/07/28 | 520 | 520 | 520 | 520 | 4,000 |
1995/07/27 | 520 | 520 | 520 | 520 | 3,000 |
1995/07/26 | 520 | 520 | 520 | 520 | 1,000 |
1995/07/25 | 501 | 529 | 500 | 529 | 16,000 |
1995/07/24 | 501 | 501 | 501 | 501 | 1,000 |
1995/07/21 | 501 | 520 | 501 | 520 | 4,000 |
1995/07/20 | 501 | 501 | 501 | 501 | 3,000 |
1995/07/19 | 530 | 530 | 530 | 530 | 1,000 |
1995/07/18 | 540 | 540 | 525 | 530 | 4,000 |
1995/07/17 | 550 | 550 | 550 | 550 | 2,000 |
1995/07/14 | 560 | 560 | 559 | 560 | 13,000 |
1995/07/13 | 555 | 564 | 536 | 536 | 7,000 |
1995/07/12 | 552 | 552 | 550 | 550 | 4,000 |
1995/07/10 | 571 | 571 | 540 | 570 | 17,000 |
1995/07/07 | 520 | 570 | 520 | 549 | 9,000 |
1995/07/06 | 529 | 529 | 528 | 529 | 4,000 |
1995/07/05 | 500 | 530 | 500 | 529 | 4,000 |
1995/07/04 | 500 | 500 | 498 | 500 | 3,000 |
1995/07/03 | 500 | 500 | 500 | 500 | 3,000 |
1995/06/30 | 510 | 510 | 510 | 510 | 2,000 |
1995/06/29 | 510 | 510 | 510 | 510 | 4,000 |
1995/06/28 | 520 | 520 | 510 | 510 | 3,000 |
1995/06/27 | 570 | 570 | 570 | 570 | 2,000 |
1995/06/26 | 531 | 570 | 531 | 570 | 8,000 |
1995/06/23 | 515 | 550 | 515 | 531 | 11,000 |
1995/06/22 | 490 | 500 | 490 | 500 | 14,000 |
1995/06/21 | 490 | 490 | 490 | 490 | 5,000 |
1995/06/20 | 480 | 490 | 480 | 490 | 9,000 |
1995/06/19 | 480 | 490 | 480 | 490 | 4,000 |
1995/06/16 | 470 | 470 | 470 | 470 | 9,000 |
1995/06/15 | 500 | 500 | 470 | 470 | 8,000 |
1995/06/14 | 490 | 490 | 480 | 480 | 7,000 |
1995/06/13 | 500 | 500 | 490 | 490 | 4,000 |
1995/06/12 | 540 | 540 | 500 | 500 | 7,000 |
1995/06/09 | 575 | 575 | 541 | 549 | 8,000 |
1995/06/08 | 599 | 600 | 580 | 580 | 12,000 |
1995/06/07 | 600 | 600 | 599 | 599 | 3,000 |
1995/06/06 | 610 | 610 | 600 | 600 | 7,000 |
1995/06/02 | 640 | 640 | 630 | 630 | 4,000 |
1995/06/01 | 651 | 651 | 650 | 650 | 3,000 |
1995/05/31 | 669 | 669 | 656 | 669 | 5,000 |
1995/05/30 | 630 | 670 | 630 | 631 | 11,000 |
1995/05/29 | 650 | 650 | 630 | 630 | 2,000 |
1995/05/25 | 670 | 670 | 670 | 670 | 3,000 |
1995/05/24 | 681 | 682 | 670 | 670 | 4,000 |
1995/05/22 | 700 | 700 | 700 | 700 | 1,000 |
1995/05/19 | 731 | 731 | 710 | 710 | 4,000 |
1995/05/17 | 720 | 749 | 720 | 749 | 2,000 |
1995/05/16 | 720 | 720 | 720 | 720 | 1,000 |
1995/05/15 | 700 | 740 | 700 | 740 | 6,000 |
1995/05/12 | 700 | 700 | 700 | 700 | 1,000 |
1995/05/11 | 700 | 700 | 700 | 700 | 4,000 |
1995/05/10 | 744 | 744 | 700 | 700 | 9,000 |
1995/05/09 | 751 | 755 | 750 | 750 | 9,000 |
1995/05/08 | 771 | 779 | 755 | 755 | 20,000 |
1995/05/02 | 782 | 782 | 751 | 751 | 51,000 |
1995/05/01 | 700 | 730 | 700 | 730 | 24,000 |
1995/04/28 | 631 | 636 | 630 | 630 | 12,000 |
1995/04/27 | 660 | 660 | 630 | 630 | 8,000 |
1995/04/26 | 680 | 680 | 650 | 650 | 6,000 |
1995/04/25 | 690 | 690 | 670 | 670 | 7,000 |
1995/04/24 | 650 | 690 | 650 | 690 | 22,000 |
1995/04/21 | 649 | 650 | 629 | 650 | 6,000 |
1995/04/20 | 649 | 650 | 630 | 650 | 4,000 |
1995/04/19 | 650 | 650 | 650 | 650 | 4,000 |
1995/04/18 | 675 | 675 | 670 | 670 | 2,000 |
1995/04/17 | 679 | 679 | 679 | 679 | 2,000 |
1995/04/14 | 671 | 680 | 671 | 679 | 7,000 |
1995/04/13 | 670 | 680 | 670 | 670 | 5,000 |
1995/04/12 | 660 | 660 | 660 | 660 | 10,000 |
1995/04/11 | 680 | 680 | 670 | 680 | 5,000 |
1995/04/10 | 650 | 680 | 650 | 680 | 9,000 |
1995/04/07 | 690 | 700 | 690 | 700 | 4,000 |
1995/04/06 | 719 | 719 | 700 | 700 | 10,000 |
1995/04/05 | 722 | 722 | 720 | 720 | 4,000 |
1995/04/04 | 722 | 722 | 722 | 722 | 1,000 |
1995/03/31 | 770 | 780 | 752 | 779 | 9,000 |
1995/03/30 | 779 | 780 | 758 | 770 | 10,000 |
1995/03/29 | 770 | 800 | 760 | 779 | 36,000 |
1995/03/28 | 700 | 750 | 700 | 750 | 47,000 |
1995/03/27 | 622 | 650 | 622 | 650 | 23,000 |
1995/03/24 | 621 | 631 | 600 | 622 | 20,000 |
1995/03/23 | 659 | 660 | 601 | 640 | 15,000 |
1995/03/22 | 730 | 730 | 660 | 660 | 28,000 |
1995/03/20 | 740 | 740 | 740 | 740 | 2,000 |
1995/03/17 | 773 | 800 | 760 | 761 | 18,000 |
1995/03/16 | 810 | 810 | 769 | 771 | 19,000 |
1995/03/15 | 790 | 820 | 790 | 820 | 80,000 |
1995/03/10 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
1995/03/09 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
1995/03/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1995/03/07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
1995/03/06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
1995/03/03 | 1,420 | 1,420 | 1,380 | 1,400 | 8,000 |
1995/03/02 | 1,330 | 1,440 | 1,330 | 1,430 | 13,000 |
1995/03/01 | 1,320 | 1,340 | 1,280 | 1,280 | 14,000 |
1995/02/28 | 1,250 | 1,280 | 1,250 | 1,280 | 13,000 |
1995/02/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1995/02/24 | 1,300 | 1,370 | 1,300 | 1,370 | 10,000 |
1995/02/23 | 1,480 | 1,480 | 1,310 | 1,310 | 30,000 |
1995/02/22 | 1,520 | 1,520 | 1,420 | 1,480 | 15,000 |
1995/02/21 | 1,680 | 1,680 | 1,520 | 1,520 | 17,000 |
1995/02/20 | 1,620 | 1,800 | 1,620 | 1,620 | 99,000 |
1995/02/17 | 1,370 | 1,600 | 1,370 | 1,600 | 37,000 |
1995/02/16 | 1,430 | 1,480 | 1,400 | 1,400 | 16,000 |
1995/02/15 | 1,410 | 1,410 | 1,370 | 1,370 | 5,000 |
1995/02/14 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 |
1995/02/13 | 1,500 | 1,500 | 1,450 | 1,470 | 7,000 |
1995/02/10 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 |
1995/02/09 | 1,490 | 1,500 | 1,490 | 1,500 | 11,000 |
1995/02/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
1995/02/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
1995/02/03 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 |
1995/02/02 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 |
1995/02/01 | 1,550 | 1,550 | 1,500 | 1,520 | 7,000 |
1995/01/31 | 1,610 | 1,610 | 1,600 | 1,600 | 9,000 |
1995/01/30 | 1,650 | 1,670 | 1,610 | 1,610 | 9,000 |
1995/01/26 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 |
1995/01/25 | 1,670 | 1,700 | 1,670 | 1,700 | 4,000 |
1995/01/24 | 1,580 | 1,580 | 1,560 | 1,560 | 3,000 |
1995/01/23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
1995/01/20 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 |
1995/01/19 | 1,950 | 1,950 | 1,890 | 1,890 | 11,000 |
1995/01/18 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 |
1995/01/17 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 |
1995/01/13 | 2,070 | 2,070 | 2,000 | 2,000 | 15,000 |
1995/01/12 | 2,060 | 2,120 | 2,060 | 2,080 | 21,000 |
1995/01/11 | 1,890 | 2,060 | 1,890 | 2,060 | 11,000 |
1995/01/09 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 |
1995/01/06 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 |