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 |
---|---|---|---|---|---|
1997/12/25 | 300 | 300 | 300 | 300 | 1,000 |
1997/12/24 | 307 | 307 | 302 | 302 | 10,000 |
1997/12/22 | 302 | 302 | 302 | 302 | 5,000 |
1997/12/19 | 267 | 267 | 267 | 267 | 1,000 |
1997/12/18 | 267 | 272 | 267 | 272 | 3,000 |
1997/12/15 | 305 | 305 | 300 | 300 | 9,000 |
1997/12/12 | 300 | 300 | 300 | 300 | 2,000 |
1997/12/11 | 300 | 300 | 300 | 300 | 5,000 |
1997/12/10 | 300 | 300 | 300 | 300 | 1,000 |
1997/12/02 | 348 | 348 | 348 | 348 | 2,000 |
1997/11/25 | 349 | 349 | 349 | 349 | 1,000 |
1997/11/18 | 389 | 389 | 389 | 389 | 1,000 |
1997/11/17 | 415 | 415 | 415 | 415 | 3,000 |
1997/11/12 | 322 | 350 | 322 | 350 | 3,000 |
1997/11/11 | 320 | 320 | 320 | 320 | 1,000 |
1997/11/05 | 350 | 350 | 350 | 350 | 2,000 |
1997/11/04 | 350 | 350 | 350 | 350 | 2,000 |
1997/10/30 | 320 | 320 | 320 | 320 | 1,000 |
1997/10/29 | 320 | 320 | 320 | 320 | 2,000 |
1997/10/28 | 320 | 320 | 320 | 320 | 3,000 |
1997/10/23 | 365 | 365 | 365 | 365 | 1,000 |
1997/10/21 | 350 | 350 | 350 | 350 | 2,000 |
1997/10/20 | 355 | 355 | 355 | 355 | 2,000 |
1997/10/17 | 355 | 355 | 355 | 355 | 1,000 |
1997/10/15 | 400 | 400 | 398 | 398 | 4,000 |
1997/10/09 | 381 | 400 | 381 | 400 | 4,000 |
1997/10/07 | 350 | 350 | 350 | 350 | 3,000 |
1997/10/06 | 325 | 325 | 300 | 300 | 6,000 |
1997/10/02 | 350 | 350 | 350 | 350 | 2,000 |
1997/10/01 | 350 | 350 | 349 | 350 | 11,000 |
1997/09/29 | 400 | 400 | 400 | 400 | 1,000 |
1997/09/25 | 402 | 402 | 400 | 400 | 12,000 |
1997/09/24 | 426 | 426 | 401 | 401 | 5,000 |
1997/09/22 | 401 | 426 | 396 | 426 | 4,000 |
1997/09/19 | 401 | 401 | 401 | 401 | 1,000 |
1997/09/18 | 414 | 414 | 401 | 401 | 6,000 |
1997/09/16 | 442 | 442 | 430 | 430 | 5,000 |
1997/09/12 | 402 | 402 | 402 | 402 | 2,000 |
1997/09/11 | 402 | 402 | 402 | 402 | 4,000 |
1997/09/10 | 426 | 426 | 402 | 402 | 2,000 |
1997/09/09 | 428 | 428 | 428 | 428 | 2,000 |
1997/09/08 | 430 | 430 | 430 | 430 | 2,000 |
1997/09/05 | 450 | 450 | 440 | 450 | 5,000 |
1997/09/04 | 451 | 451 | 451 | 451 | 5,000 |
1997/09/03 | 436 | 450 | 436 | 450 | 2,000 |
1997/09/02 | 460 | 460 | 451 | 451 | 9,000 |
1997/09/01 | 460 | 460 | 460 | 460 | 9,000 |
1997/08/27 | 470 | 480 | 470 | 470 | 8,000 |
1997/08/26 | 485 | 485 | 470 | 470 | 2,000 |
1997/08/25 | 483 | 485 | 483 | 485 | 4,000 |
1997/08/22 | 499 | 499 | 485 | 485 | 8,000 |
1997/08/21 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/20 | 516 | 516 | 516 | 516 | 1,000 |
1997/08/15 | 540 | 540 | 540 | 540 | 2,000 |
1997/08/14 | 471 | 471 | 470 | 470 | 11,000 |
1997/08/13 | 480 | 485 | 480 | 485 | 2,000 |
1997/08/12 | 490 | 490 | 480 | 485 | 8,000 |
1997/08/11 | 499 | 499 | 490 | 490 | 2,000 |
1997/08/05 | 560 | 565 | 550 | 550 | 6,000 |
1997/08/04 | 566 | 566 | 565 | 565 | 4,000 |
1997/08/01 | 556 | 566 | 556 | 565 | 4,000 |
1997/07/31 | 550 | 550 | 550 | 550 | 5,000 |
1997/07/30 | 560 | 560 | 550 | 550 | 8,000 |
1997/07/29 | 570 | 575 | 570 | 570 | 7,000 |
1997/07/28 | 570 | 582 | 570 | 582 | 6,000 |
1997/07/25 | 585 | 590 | 582 | 582 | 3,000 |
1997/07/23 | 642 | 643 | 642 | 643 | 2,000 |
1997/07/22 | 594 | 644 | 594 | 644 | 12,000 |
1997/07/18 | 585 | 585 | 565 | 565 | 3,000 |
1997/07/17 | 581 | 585 | 580 | 585 | 7,000 |
1997/07/16 | 610 | 620 | 601 | 601 | 7,000 |
1997/07/15 | 620 | 620 | 610 | 610 | 4,000 |
1997/07/14 | 630 | 630 | 610 | 610 | 8,000 |
1997/07/11 | 620 | 630 | 620 | 630 | 3,000 |
1997/07/10 | 610 | 610 | 610 | 610 | 4,000 |
1997/07/09 | 611 | 613 | 603 | 603 | 13,000 |
1997/07/08 | 630 | 630 | 610 | 610 | 15,000 |
1997/07/07 | 669 | 670 | 650 | 650 | 8,000 |
1997/07/04 | 670 | 670 | 670 | 670 | 1,000 |
1997/07/03 | 720 | 720 | 720 | 720 | 1,000 |
1997/07/02 | 735 | 735 | 730 | 730 | 6,000 |
1997/07/01 | 745 | 745 | 735 | 735 | 6,000 |
1997/06/26 | 755 | 755 | 750 | 750 | 2,000 |
1997/06/24 | 779 | 779 | 760 | 760 | 2,000 |
1997/06/23 | 780 | 780 | 780 | 780 | 1,000 |
1997/06/20 | 765 | 770 | 755 | 770 | 5,000 |
1997/06/19 | 770 | 770 | 770 | 770 | 2,000 |
1997/06/18 | 780 | 780 | 780 | 780 | 2,000 |
1997/06/17 | 770 | 800 | 749 | 780 | 16,000 |
1997/06/16 | 792 | 800 | 783 | 790 | 9,000 |
1997/06/13 | 805 | 805 | 791 | 791 | 3,000 |
1997/06/12 | 807 | 807 | 807 | 807 | 1,000 |
1997/06/11 | 806 | 806 | 805 | 805 | 3,000 |
1997/06/10 | 802 | 802 | 802 | 802 | 2,000 |
1997/06/09 | 820 | 820 | 780 | 800 | 12,000 |
1997/06/06 | 820 | 820 | 820 | 820 | 3,000 |
1997/06/05 | 850 | 850 | 810 | 820 | 8,000 |
1997/06/04 | 880 | 890 | 870 | 870 | 5,000 |
1997/06/03 | 885 | 890 | 880 | 880 | 7,000 |
1997/06/02 | 900 | 900 | 885 | 885 | 8,000 |
1997/05/30 | 880 | 900 | 875 | 900 | 11,000 |
1997/05/29 | 935 | 935 | 880 | 880 | 20,000 |
1997/05/28 | 891 | 955 | 891 | 940 | 53,000 |
1997/05/27 | 855 | 905 | 855 | 886 | 37,000 |
1997/05/26 | 835 | 855 | 835 | 849 | 9,000 |
1997/05/23 | 870 | 870 | 855 | 855 | 4,000 |
1997/05/22 | 899 | 900 | 885 | 885 | 5,000 |
1997/05/21 | 904 | 904 | 904 | 904 | 4,000 |
1997/05/20 | 905 | 905 | 900 | 905 | 10,000 |
1997/05/19 | 930 | 930 | 905 | 905 | 5,000 |
1997/05/16 | 890 | 945 | 890 | 939 | 19,000 |
1997/05/15 | 899 | 900 | 880 | 900 | 13,000 |
1997/05/14 | 905 | 905 | 900 | 900 | 5,000 |
1997/05/13 | 910 | 920 | 905 | 915 | 10,000 |
1997/05/12 | 914 | 940 | 905 | 910 | 18,000 |
1997/05/09 | 932 | 1,010 | 900 | 915 | 91,000 |
1997/05/08 | 909 | 920 | 901 | 912 | 34,000 |
1997/05/07 | 920 | 930 | 910 | 920 | 11,000 |
1997/05/06 | 970 | 980 | 920 | 940 | 79,000 |
1997/05/02 | 842 | 940 | 815 | 940 | 148,000 |
1997/05/01 | 819 | 840 | 819 | 840 | 26,000 |
1997/04/30 | 800 | 819 | 800 | 815 | 6,000 |
1997/04/28 | 790 | 790 | 780 | 780 | 4,000 |
1997/04/25 | 800 | 800 | 770 | 790 | 3,000 |
1997/04/24 | 791 | 800 | 791 | 795 | 5,000 |
1997/04/23 | 790 | 790 | 790 | 790 | 4,000 |
1997/04/22 | 802 | 802 | 795 | 800 | 20,000 |
1997/04/21 | 820 | 820 | 802 | 802 | 11,000 |
1997/04/18 | 834 | 834 | 816 | 820 | 8,000 |
1997/04/17 | 820 | 834 | 810 | 834 | 20,000 |
1997/04/16 | 835 | 835 | 810 | 810 | 11,000 |
1997/04/15 | 809 | 830 | 785 | 830 | 33,000 |
1997/04/14 | 818 | 840 | 815 | 820 | 46,000 |
1997/04/11 | 740 | 810 | 740 | 810 | 20,000 |
1997/04/10 | 739 | 740 | 730 | 740 | 7,000 |
1997/04/09 | 730 | 730 | 730 | 730 | 1,000 |
1997/04/07 | 750 | 750 | 739 | 740 | 13,000 |
1997/04/04 | 750 | 780 | 750 | 750 | 8,000 |
1997/04/03 | 811 | 811 | 809 | 810 | 8,000 |
1997/04/02 | 716 | 815 | 716 | 810 | 53,000 |
1997/04/01 | 749 | 750 | 702 | 715 | 37,000 |
1997/03/31 | 700 | 739 | 700 | 739 | 9,000 |
1997/03/28 | 616 | 640 | 608 | 640 | 17,000 |
1997/03/27 | 601 | 610 | 601 | 601 | 21,000 |
1997/03/25 | 640 | 640 | 620 | 640 | 4,000 |
1997/03/24 | 668 | 668 | 660 | 660 | 3,000 |
1997/03/21 | 601 | 668 | 601 | 668 | 5,000 |
1997/03/19 | 638 | 638 | 638 | 638 | 2,000 |
1997/03/18 | 668 | 668 | 638 | 658 | 4,000 |
1997/03/17 | 669 | 670 | 669 | 670 | 5,000 |
1997/03/10 | 670 | 672 | 670 | 672 | 3,000 |
1997/03/07 | 672 | 672 | 672 | 672 | 3,000 |
1997/03/06 | 670 | 672 | 670 | 672 | 6,000 |
1997/03/05 | 650 | 700 | 650 | 699 | 9,000 |
1997/03/04 | 740 | 740 | 700 | 700 | 9,000 |
1997/02/28 | 780 | 780 | 780 | 780 | 1,000 |
1997/02/26 | 797 | 797 | 797 | 797 | 1,000 |
1997/02/21 | 790 | 800 | 780 | 800 | 10,000 |
1997/02/20 | 800 | 810 | 800 | 810 | 5,000 |
1997/02/19 | 799 | 820 | 795 | 820 | 15,000 |
1997/02/18 | 805 | 805 | 800 | 800 | 3,000 |
1997/02/17 | 799 | 810 | 799 | 810 | 4,000 |
1997/02/13 | 849 | 849 | 849 | 849 | 1,000 |
1997/02/07 | 865 | 865 | 865 | 865 | 4,000 |
1997/02/05 | 880 | 880 | 870 | 870 | 14,000 |
1997/02/04 | 856 | 880 | 850 | 880 | 24,000 |
1997/02/03 | 810 | 857 | 810 | 857 | 21,000 |
1997/01/31 | 819 | 820 | 810 | 819 | 10,000 |
1997/01/30 | 819 | 819 | 819 | 819 | 1,000 |
1997/01/29 | 769 | 820 | 769 | 820 | 11,000 |
1997/01/28 | 795 | 795 | 730 | 780 | 19,000 |
1997/01/27 | 796 | 796 | 796 | 796 | 1,000 |
1997/01/23 | 800 | 800 | 800 | 800 | 18,000 |
1997/01/22 | 824 | 825 | 820 | 825 | 4,000 |
1997/01/21 | 839 | 839 | 830 | 830 | 8,000 |
1997/01/17 | 844 | 844 | 844 | 844 | 3,000 |
1997/01/16 | 844 | 844 | 844 | 844 | 1,000 |
1997/01/14 | 859 | 859 | 859 | 859 | 1,000 |
1997/01/13 | 869 | 869 | 869 | 869 | 1,000 |
1997/01/09 | 899 | 899 | 892 | 892 | 7,000 |
1997/01/08 | 905 | 905 | 905 | 905 | 3,000 |
1997/01/07 | 914 | 914 | 909 | 909 | 4,000 |
1997/01/06 | 909 | 915 | 909 | 915 | 16,000 |