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 |
---|---|---|---|---|---|
2001/12/26 | 105 | 115 | 105 | 110 | 8,000 |
2001/12/25 | 110 | 110 | 110 | 110 | 3,000 |
2001/12/20 | 100 | 115 | 100 | 110 | 11,000 |
2001/12/19 | 105 | 105 | 100 | 105 | 2,000 |
2001/12/17 | 115 | 130 | 110 | 110 | 16,000 |
2001/12/13 | 105 | 105 | 105 | 105 | 1,000 |
2001/12/11 | 110 | 115 | 110 | 115 | 2,000 |
2001/12/10 | 110 | 110 | 110 | 110 | 3,000 |
2001/12/07 | 118 | 118 | 118 | 118 | 1,000 |
2001/12/06 | 115 | 115 | 115 | 115 | 2,000 |
2001/12/05 | 115 | 120 | 115 | 120 | 4,000 |
2001/12/03 | 125 | 125 | 125 | 125 | 2,000 |
2001/11/28 | 115 | 120 | 115 | 120 | 6,000 |
2001/11/27 | 127 | 127 | 120 | 120 | 3,000 |
2001/11/22 | 124 | 124 | 124 | 124 | 1,000 |
2001/11/21 | 120 | 126 | 116 | 116 | 21,000 |
2001/11/19 | 130 | 130 | 130 | 130 | 7,000 |
2001/11/16 | 140 | 140 | 135 | 135 | 5,000 |
2001/11/15 | 125 | 145 | 125 | 140 | 21,000 |
2001/11/14 | 135 | 135 | 135 | 135 | 1,000 |
2001/11/13 | 130 | 135 | 130 | 130 | 6,000 |
2001/11/07 | 134 | 135 | 130 | 135 | 9,000 |
2001/11/06 | 134 | 134 | 134 | 134 | 2,000 |
2001/11/05 | 135 | 135 | 121 | 121 | 12,000 |
2001/11/02 | 130 | 130 | 125 | 125 | 15,000 |
2001/11/01 | 135 | 140 | 130 | 140 | 8,000 |
2001/10/31 | 135 | 140 | 130 | 140 | 8,000 |
2001/10/25 | 135 | 145 | 135 | 145 | 3,000 |
2001/10/24 | 144 | 144 | 132 | 140 | 6,000 |
2001/10/23 | 144 | 144 | 144 | 144 | 2,000 |
2001/10/19 | 135 | 135 | 135 | 135 | 1,000 |
2001/10/18 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/17 | 145 | 145 | 140 | 140 | 10,000 |
2001/10/16 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/15 | 145 | 150 | 145 | 150 | 9,000 |
2001/10/12 | 145 | 145 | 145 | 145 | 2,000 |
2001/10/11 | 131 | 135 | 131 | 135 | 2,000 |
2001/10/10 | 140 | 140 | 130 | 140 | 6,000 |
2001/10/09 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/05 | 145 | 145 | 140 | 145 | 2,000 |
2001/10/03 | 135 | 145 | 135 | 145 | 2,000 |
2001/10/02 | 150 | 150 | 140 | 145 | 4,000 |
2001/10/01 | 150 | 150 | 145 | 145 | 2,000 |
2001/09/28 | 140 | 145 | 140 | 145 | 2,000 |
2001/09/26 | 140 | 145 | 140 | 145 | 4,000 |
2001/09/25 | 142 | 145 | 142 | 145 | 3,000 |
2001/09/19 | 138 | 140 | 138 | 138 | 4,000 |
2001/09/18 | 140 | 140 | 140 | 140 | 2,000 |
2001/09/17 | 150 | 156 | 140 | 140 | 13,000 |
2001/09/14 | 137 | 140 | 137 | 140 | 10,000 |
2001/09/13 | 134 | 135 | 130 | 135 | 15,000 |
2001/09/12 | 137 | 137 | 130 | 130 | 2,000 |
2001/09/11 | 140 | 140 | 138 | 140 | 5,000 |
2001/09/10 | 138 | 143 | 138 | 143 | 3,000 |
2001/09/07 | 140 | 142 | 140 | 142 | 5,000 |
2001/09/06 | 152 | 152 | 133 | 140 | 10,000 |
2001/09/04 | 154 | 154 | 154 | 154 | 2,000 |
2001/08/31 | 155 | 155 | 154 | 155 | 14,000 |
2001/08/29 | 157 | 157 | 157 | 157 | 1,000 |
2001/08/28 | 158 | 158 | 158 | 158 | 1,000 |
2001/08/27 | 160 | 160 | 160 | 160 | 1,000 |
2001/08/24 | 155 | 165 | 155 | 165 | 4,000 |
2001/08/23 | 150 | 160 | 150 | 160 | 6,000 |
2001/08/17 | 150 | 150 | 150 | 150 | 1,000 |
2001/08/16 | 150 | 150 | 150 | 150 | 1,000 |
2001/08/15 | 155 | 155 | 155 | 155 | 10,000 |
2001/08/09 | 155 | 155 | 150 | 155 | 10,000 |
2001/08/08 | 150 | 153 | 150 | 153 | 3,000 |
2001/08/06 | 155 | 155 | 155 | 155 | 1,000 |
2001/07/31 | 151 | 155 | 150 | 155 | 24,000 |
2001/07/27 | 155 | 155 | 155 | 155 | 1,000 |
2001/07/25 | 152 | 162 | 152 | 162 | 3,000 |
2001/07/24 | 160 | 160 | 160 | 160 | 1,000 |
2001/07/23 | 160 | 160 | 160 | 160 | 1,000 |
2001/07/19 | 160 | 160 | 160 | 160 | 1,000 |
2001/07/18 | 171 | 172 | 170 | 172 | 7,000 |
2001/07/17 | 177 | 177 | 172 | 172 | 4,000 |
2001/07/16 | 164 | 180 | 164 | 177 | 44,000 |
2001/07/13 | 166 | 166 | 166 | 166 | 1,000 |
2001/07/12 | 166 | 166 | 166 | 166 | 1,000 |
2001/07/11 | 161 | 161 | 161 | 161 | 2,000 |
2001/07/09 | 170 | 170 | 160 | 165 | 13,000 |
2001/07/06 | 160 | 170 | 160 | 164 | 11,000 |
2001/07/05 | 161 | 161 | 161 | 161 | 1,000 |
2001/07/03 | 162 | 162 | 162 | 162 | 1,000 |
2001/07/02 | 166 | 166 | 166 | 166 | 1,000 |
2001/06/29 | 170 | 170 | 170 | 170 | 2,000 |
2001/06/25 | 165 | 170 | 165 | 170 | 4,000 |
2001/06/22 | 173 | 173 | 165 | 165 | 7,000 |
2001/06/20 | 175 | 175 | 170 | 170 | 3,000 |
2001/06/19 | 177 | 177 | 177 | 177 | 1,000 |
2001/06/18 | 175 | 176 | 175 | 175 | 2,000 |
2001/06/15 | 166 | 166 | 165 | 165 | 6,000 |
2001/06/14 | 165 | 165 | 155 | 160 | 6,000 |
2001/06/12 | 157 | 160 | 157 | 160 | 3,000 |
2001/06/08 | 155 | 162 | 155 | 162 | 7,000 |
2001/06/07 | 162 | 162 | 162 | 162 | 1,000 |
2001/06/06 | 165 | 165 | 165 | 165 | 2,000 |
2001/06/04 | 165 | 165 | 165 | 165 | 1,000 |
2001/05/31 | 160 | 160 | 160 | 160 | 2,000 |
2001/05/30 | 170 | 172 | 170 | 170 | 7,000 |
2001/05/29 | 166 | 172 | 166 | 172 | 2,000 |
2001/05/28 | 168 | 168 | 168 | 168 | 1,000 |
2001/05/25 | 172 | 172 | 170 | 170 | 3,000 |
2001/05/24 | 167 | 170 | 167 | 170 | 2,000 |
2001/05/23 | 173 | 173 | 170 | 170 | 38,000 |
2001/05/22 | 175 | 176 | 172 | 173 | 19,000 |
2001/05/21 | 185 | 185 | 176 | 176 | 19,000 |
2001/05/18 | 180 | 180 | 174 | 180 | 20,000 |
2001/05/17 | 185 | 185 | 184 | 184 | 8,000 |
2001/05/16 | 188 | 190 | 185 | 185 | 12,000 |
2001/05/15 | 178 | 188 | 178 | 188 | 34,000 |
2001/05/14 | 178 | 180 | 178 | 178 | 4,000 |
2001/05/11 | 178 | 178 | 175 | 175 | 3,000 |
2001/05/10 | 180 | 188 | 180 | 180 | 14,000 |
2001/05/09 | 185 | 190 | 180 | 180 | 14,000 |
2001/05/08 | 185 | 190 | 175 | 190 | 19,000 |
2001/05/07 | 180 | 180 | 175 | 175 | 2,000 |
2001/05/02 | 185 | 185 | 180 | 180 | 5,000 |
2001/05/01 | 185 | 185 | 176 | 176 | 2,000 |
2001/04/27 | 175 | 183 | 175 | 183 | 3,000 |
2001/04/26 | 180 | 183 | 177 | 177 | 9,000 |
2001/04/25 | 166 | 189 | 166 | 184 | 29,000 |
2001/04/24 | 166 | 172 | 147 | 168 | 41,000 |
2001/04/23 | 170 | 175 | 170 | 175 | 6,000 |
2001/04/20 | 168 | 172 | 168 | 172 | 8,000 |
2001/04/19 | 160 | 160 | 160 | 160 | 1,000 |
2001/04/17 | 150 | 164 | 150 | 164 | 11,000 |
2001/04/16 | 168 | 168 | 152 | 162 | 22,000 |
2001/04/12 | 160 | 160 | 160 | 160 | 1,000 |
2001/04/11 | 164 | 175 | 164 | 175 | 2,000 |
2001/04/10 | 171 | 171 | 171 | 171 | 2,000 |
2001/04/09 | 166 | 166 | 166 | 166 | 1,000 |
2001/04/06 | 170 | 170 | 170 | 170 | 4,000 |
2001/04/05 | 166 | 166 | 163 | 163 | 3,000 |
2001/04/04 | 158 | 165 | 158 | 165 | 5,000 |
2001/04/03 | 162 | 164 | 158 | 163 | 8,000 |
2001/04/02 | 164 | 170 | 164 | 170 | 2,000 |
2001/03/30 | 164 | 164 | 164 | 164 | 1,000 |
2001/03/29 | 177 | 177 | 164 | 164 | 3,000 |
2001/03/28 | 184 | 184 | 162 | 170 | 12,000 |
2001/03/27 | 190 | 195 | 188 | 194 | 12,000 |
2001/03/26 | 184 | 200 | 184 | 200 | 8,000 |
2001/03/23 | 180 | 180 | 172 | 175 | 3,000 |
2001/03/22 | 179 | 179 | 170 | 170 | 4,000 |
2001/03/21 | 170 | 170 | 170 | 170 | 2,000 |
2001/03/19 | 160 | 168 | 154 | 165 | 10,000 |
2001/03/16 | 150 | 170 | 150 | 165 | 11,000 |
2001/03/15 | 168 | 170 | 150 | 155 | 44,000 |
2001/03/13 | 167 | 170 | 167 | 170 | 2,000 |
2001/03/12 | 174 | 174 | 168 | 170 | 4,000 |
2001/03/09 | 175 | 178 | 166 | 173 | 8,000 |
2001/03/08 | 188 | 188 | 180 | 180 | 8,000 |
2001/03/07 | 189 | 190 | 189 | 189 | 3,000 |
2001/03/06 | 201 | 201 | 182 | 190 | 25,000 |
2001/03/05 | 212 | 220 | 200 | 201 | 47,000 |
2001/03/02 | 190 | 228 | 190 | 217 | 127,000 |
2001/03/01 | 180 | 195 | 176 | 188 | 38,000 |
2001/02/28 | 165 | 183 | 165 | 172 | 20,000 |
2001/02/27 | 165 | 165 | 160 | 160 | 24,000 |
2001/02/26 | 151 | 158 | 151 | 158 | 5,000 |
2001/02/23 | 150 | 156 | 150 | 156 | 3,000 |
2001/02/22 | 153 | 155 | 153 | 155 | 5,000 |
2001/02/21 | 158 | 167 | 155 | 155 | 7,000 |
2001/02/20 | 167 | 167 | 167 | 167 | 1,000 |
2001/02/19 | 159 | 165 | 156 | 157 | 5,000 |
2001/02/15 | 171 | 171 | 155 | 165 | 10,000 |
2001/02/14 | 161 | 161 | 158 | 158 | 3,000 |
2001/02/09 | 172 | 189 | 162 | 162 | 34,000 |
2001/02/08 | 156 | 171 | 156 | 171 | 28,000 |
2001/02/07 | 155 | 155 | 149 | 150 | 15,000 |
2001/02/06 | 149 | 151 | 140 | 151 | 60,000 |
2001/02/05 | 136 | 147 | 135 | 147 | 4,000 |
2001/02/02 | 150 | 153 | 145 | 145 | 27,000 |
2001/02/01 | 152 | 170 | 152 | 153 | 34,000 |
2001/01/31 | 138 | 151 | 137 | 148 | 59,000 |
2001/01/30 | 138 | 138 | 135 | 137 | 22,000 |
2001/01/29 | 136 | 140 | 135 | 135 | 19,000 |
2001/01/26 | 148 | 148 | 135 | 140 | 7,000 |
2001/01/25 | 150 | 150 | 145 | 148 | 20,000 |
2001/01/24 | 145 | 145 | 145 | 145 | 2,000 |
2001/01/22 | 135 | 135 | 135 | 135 | 1,000 |
2001/01/18 | 135 | 135 | 135 | 135 | 2,000 |
2001/01/17 | 135 | 135 | 135 | 135 | 2,000 |
2001/01/16 | 135 | 135 | 135 | 135 | 1,000 |
2001/01/15 | 140 | 140 | 132 | 132 | 10,000 |
2001/01/11 | 132 | 133 | 132 | 133 | 3,000 |
2001/01/09 | 132 | 135 | 132 | 135 | 9,000 |
2001/01/04 | 145 | 145 | 136 | 136 | 4,000 |