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 |
---|---|---|---|---|---|
2000/12/29 | 145 | 145 | 145 | 145 | 2,000 |
2000/12/28 | 138 | 138 | 138 | 138 | 1,000 |
2000/12/26 | 138 | 145 | 138 | 140 | 11,000 |
2000/12/25 | 143 | 150 | 140 | 141 | 12,000 |
2000/12/21 | 148 | 150 | 146 | 150 | 8,000 |
2000/12/20 | 158 | 158 | 158 | 158 | 3,000 |
2000/12/19 | 160 | 160 | 160 | 160 | 4,000 |
2000/12/18 | 160 | 160 | 160 | 160 | 3,000 |
2000/12/15 | 155 | 167 | 155 | 167 | 10,000 |
2000/12/12 | 155 | 155 | 155 | 155 | 2,000 |
2000/12/11 | 150 | 150 | 150 | 150 | 4,000 |
2000/12/08 | 150 | 150 | 150 | 150 | 3,000 |
2000/12/07 | 160 | 160 | 150 | 150 | 11,000 |
2000/12/06 | 150 | 155 | 150 | 155 | 7,000 |
2000/12/05 | 150 | 150 | 150 | 150 | 3,000 |
2000/12/04 | 153 | 153 | 148 | 148 | 4,000 |
2000/12/01 | 150 | 155 | 150 | 153 | 9,000 |
2000/11/30 | 160 | 160 | 160 | 160 | 1,000 |
2000/11/28 | 152 | 155 | 150 | 155 | 6,000 |
2000/11/27 | 148 | 155 | 147 | 155 | 6,000 |
2000/11/24 | 151 | 153 | 151 | 153 | 2,000 |
2000/11/17 | 155 | 155 | 150 | 150 | 2,000 |
2000/11/15 | 145 | 150 | 145 | 150 | 9,000 |
2000/11/14 | 150 | 150 | 150 | 150 | 10,000 |
2000/11/13 | 155 | 155 | 155 | 155 | 3,000 |
2000/11/10 | 160 | 160 | 160 | 160 | 1,000 |
2000/11/09 | 160 | 160 | 160 | 160 | 1,000 |
2000/11/07 | 158 | 158 | 158 | 158 | 3,000 |
2000/11/02 | 158 | 160 | 158 | 160 | 2,000 |
2000/11/01 | 158 | 162 | 158 | 162 | 2,000 |
2000/10/30 | 151 | 162 | 151 | 160 | 11,000 |
2000/10/27 | 150 | 150 | 150 | 150 | 7,000 |
2000/10/26 | 155 | 158 | 155 | 158 | 5,000 |
2000/10/25 | 170 | 170 | 165 | 166 | 8,000 |
2000/10/24 | 160 | 166 | 160 | 166 | 3,000 |
2000/10/23 | 160 | 160 | 153 | 158 | 13,000 |
2000/10/20 | 170 | 170 | 160 | 162 | 14,000 |
2000/10/17 | 175 | 175 | 165 | 165 | 3,000 |
2000/10/16 | 175 | 180 | 175 | 175 | 12,000 |
2000/10/13 | 175 | 180 | 175 | 175 | 14,000 |
2000/10/12 | 180 | 180 | 180 | 180 | 4,000 |
2000/10/11 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/06 | 180 | 181 | 180 | 181 | 2,000 |
2000/10/05 | 180 | 180 | 180 | 180 | 2,000 |
2000/10/03 | 190 | 190 | 190 | 190 | 2,000 |
2000/10/02 | 180 | 190 | 180 | 190 | 3,000 |
2000/09/29 | 180 | 180 | 180 | 180 | 2,000 |
2000/09/28 | 181 | 185 | 181 | 185 | 2,000 |
2000/09/27 | 195 | 205 | 180 | 190 | 12,000 |
2000/09/26 | 225 | 270 | 225 | 270 | 2,000 |
2000/09/25 | 190 | 280 | 190 | 270 | 6,000 |
2000/09/20 | 175 | 180 | 175 | 180 | 2,000 |
2000/09/19 | 185 | 185 | 175 | 175 | 2,000 |
2000/09/18 | 185 | 185 | 185 | 185 | 4,000 |
2000/09/14 | 170 | 170 | 170 | 170 | 1,000 |
2000/09/13 | 180 | 185 | 180 | 185 | 2,000 |
2000/09/12 | 190 | 190 | 185 | 185 | 5,000 |
2000/09/11 | 190 | 200 | 190 | 200 | 3,000 |
2000/09/08 | 185 | 190 | 170 | 180 | 25,000 |
2000/09/06 | 195 | 195 | 190 | 190 | 5,000 |
2000/09/05 | 200 | 200 | 195 | 195 | 3,000 |
2000/09/04 | 200 | 200 | 200 | 200 | 2,000 |
2000/09/01 | 200 | 200 | 200 | 200 | 2,000 |
2000/08/30 | 190 | 190 | 190 | 190 | 1,000 |
2000/08/29 | 180 | 185 | 180 | 185 | 3,000 |
2000/08/28 | 195 | 195 | 195 | 195 | 4,000 |
2000/08/25 | 200 | 200 | 180 | 190 | 9,000 |
2000/08/23 | 216 | 216 | 215 | 215 | 5,000 |
2000/08/22 | 220 | 230 | 220 | 230 | 3,000 |
2000/08/21 | 230 | 230 | 230 | 230 | 3,000 |
2000/08/18 | 210 | 210 | 210 | 210 | 1,000 |
2000/08/17 | 225 | 225 | 210 | 210 | 5,000 |
2000/08/16 | 205 | 205 | 205 | 205 | 1,000 |
2000/08/15 | 205 | 210 | 195 | 205 | 13,000 |
2000/08/14 | 195 | 195 | 185 | 195 | 4,000 |
2000/08/11 | 190 | 195 | 190 | 195 | 4,000 |
2000/08/10 | 190 | 190 | 190 | 190 | 3,000 |
2000/08/09 | 190 | 195 | 185 | 190 | 6,000 |
2000/08/08 | 190 | 200 | 185 | 195 | 10,000 |
2000/08/03 | 205 | 205 | 205 | 205 | 1,000 |
2000/08/02 | 195 | 200 | 195 | 200 | 5,000 |
2000/07/31 | 205 | 205 | 205 | 205 | 1,000 |
2000/07/28 | 215 | 220 | 215 | 220 | 3,000 |
2000/07/25 | 220 | 220 | 220 | 220 | 1,000 |
2000/07/24 | 225 | 230 | 225 | 230 | 4,000 |
2000/07/21 | 230 | 230 | 230 | 230 | 4,000 |
2000/07/19 | 225 | 235 | 225 | 230 | 6,000 |
2000/07/18 | 229 | 229 | 220 | 220 | 3,000 |
2000/07/17 | 218 | 220 | 215 | 220 | 24,000 |
2000/07/14 | 210 | 220 | 210 | 220 | 5,000 |
2000/07/13 | 220 | 220 | 210 | 215 | 15,000 |
2000/07/12 | 211 | 215 | 211 | 215 | 2,000 |
2000/07/10 | 210 | 220 | 210 | 220 | 2,000 |
2000/07/07 | 230 | 230 | 230 | 230 | 1,000 |
2000/07/06 | 225 | 225 | 220 | 220 | 10,000 |
2000/07/04 | 210 | 230 | 205 | 230 | 19,000 |
2000/07/03 | 210 | 210 | 210 | 210 | 1,000 |
2000/06/29 | 230 | 235 | 220 | 220 | 11,000 |
2000/06/28 | 240 | 240 | 230 | 235 | 4,000 |
2000/06/27 | 239 | 240 | 239 | 240 | 2,000 |
2000/06/26 | 230 | 230 | 230 | 230 | 2,000 |
2000/06/23 | 239 | 240 | 239 | 240 | 2,000 |
2000/06/22 | 239 | 239 | 239 | 239 | 1,000 |
2000/06/20 | 238 | 240 | 238 | 240 | 5,000 |
2000/06/16 | 272 | 272 | 250 | 260 | 9,000 |
2000/06/15 | 248 | 280 | 245 | 280 | 28,000 |
2000/06/14 | 229 | 230 | 220 | 230 | 7,000 |
2000/06/13 | 220 | 220 | 201 | 201 | 4,000 |
2000/06/12 | 220 | 220 | 220 | 220 | 2,000 |
2000/06/08 | 220 | 220 | 220 | 220 | 1,000 |
2000/06/06 | 231 | 231 | 231 | 231 | 1,000 |
2000/06/05 | 230 | 230 | 230 | 230 | 1,000 |
2000/06/02 | 230 | 230 | 230 | 230 | 2,000 |
2000/05/30 | 248 | 248 | 248 | 248 | 1,000 |
2000/05/29 | 240 | 240 | 240 | 240 | 1,000 |
2000/05/25 | 241 | 243 | 230 | 230 | 4,000 |
2000/05/24 | 241 | 250 | 230 | 240 | 6,000 |
2000/05/23 | 224 | 240 | 220 | 240 | 7,000 |
2000/05/19 | 230 | 230 | 230 | 230 | 2,000 |
2000/05/18 | 240 | 240 | 230 | 230 | 2,000 |
2000/05/17 | 230 | 248 | 230 | 244 | 7,000 |
2000/05/15 | 230 | 230 | 230 | 230 | 6,000 |
2000/05/11 | 200 | 200 | 200 | 200 | 1,000 |
2000/05/09 | 200 | 200 | 200 | 200 | 1,000 |
2000/05/08 | 197 | 200 | 197 | 200 | 7,000 |
2000/05/02 | 197 | 197 | 197 | 197 | 2,000 |
2000/04/28 | 203 | 203 | 203 | 203 | 6,000 |
2000/04/25 | 219 | 219 | 219 | 219 | 2,000 |
2000/04/20 | 195 | 195 | 195 | 195 | 1,000 |
2000/04/17 | 240 | 240 | 235 | 235 | 4,000 |
2000/04/14 | 220 | 220 | 219 | 220 | 5,000 |
2000/04/13 | 220 | 220 | 220 | 220 | 2,000 |
2000/04/12 | 225 | 225 | 225 | 225 | 1,000 |
2000/04/11 | 225 | 225 | 225 | 225 | 1,000 |
2000/04/10 | 225 | 225 | 225 | 225 | 3,000 |
2000/04/04 | 232 | 232 | 232 | 232 | 2,000 |
2000/03/30 | 225 | 225 | 225 | 225 | 1,000 |
2000/03/28 | 230 | 230 | 230 | 230 | 3,000 |
2000/03/24 | 225 | 225 | 225 | 225 | 1,000 |
2000/03/23 | 221 | 221 | 221 | 221 | 2,000 |
2000/03/22 | 241 | 241 | 220 | 220 | 6,000 |
2000/03/17 | 240 | 240 | 240 | 240 | 1,000 |
2000/03/16 | 230 | 245 | 230 | 245 | 6,000 |
2000/03/15 | 260 | 260 | 230 | 230 | 4,000 |
2000/03/14 | 230 | 230 | 230 | 230 | 3,000 |
2000/03/08 | 230 | 230 | 230 | 230 | 5,000 |
2000/03/07 | 235 | 236 | 230 | 230 | 10,000 |
2000/03/06 | 235 | 235 | 235 | 235 | 6,000 |
2000/03/03 | 220 | 235 | 220 | 235 | 8,000 |
2000/03/02 | 217 | 217 | 217 | 217 | 1,000 |
2000/02/29 | 205 | 205 | 200 | 201 | 9,000 |
2000/02/28 | 200 | 200 | 200 | 200 | 3,000 |
2000/02/25 | 191 | 200 | 191 | 200 | 2,000 |
2000/02/24 | 191 | 191 | 190 | 190 | 2,000 |
2000/02/23 | 200 | 200 | 185 | 200 | 5,000 |
2000/02/22 | 220 | 230 | 200 | 230 | 5,000 |
2000/02/21 | 243 | 243 | 220 | 220 | 3,000 |
2000/02/18 | 244 | 244 | 244 | 244 | 1,000 |
2000/02/16 | 186 | 199 | 186 | 199 | 2,000 |
2000/02/15 | 195 | 200 | 185 | 185 | 12,000 |
2000/02/14 | 195 | 196 | 195 | 195 | 4,000 |
2000/02/10 | 198 | 200 | 195 | 195 | 7,000 |
2000/02/09 | 200 | 200 | 198 | 198 | 3,000 |
2000/02/08 | 200 | 200 | 200 | 200 | 1,000 |
2000/02/07 | 200 | 205 | 200 | 200 | 8,000 |
2000/02/02 | 209 | 209 | 209 | 209 | 1,000 |
2000/01/31 | 205 | 205 | 205 | 205 | 1,000 |
2000/01/28 | 200 | 205 | 200 | 205 | 3,000 |
2000/01/27 | 201 | 201 | 198 | 200 | 5,000 |
2000/01/26 | 201 | 201 | 201 | 201 | 1,000 |
2000/01/25 | 211 | 211 | 211 | 211 | 1,000 |
2000/01/21 | 197 | 197 | 196 | 196 | 2,000 |
2000/01/20 | 198 | 198 | 196 | 197 | 3,000 |
2000/01/19 | 200 | 200 | 196 | 196 | 3,000 |
2000/01/17 | 224 | 225 | 224 | 225 | 3,000 |
2000/01/07 | 208 | 208 | 208 | 208 | 2,000 |
2000/01/05 | 222 | 222 | 222 | 222 | 2,000 |