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 |
---|---|---|---|---|---|
2003/12/30 | 160 | 168 | 160 | 167 | 18,000 |
2003/12/29 | 146 | 160 | 145 | 160 | 9,000 |
2003/12/25 | 149 | 150 | 149 | 149 | 12,000 |
2003/12/24 | 152 | 153 | 150 | 150 | 6,000 |
2003/12/22 | 153 | 155 | 152 | 153 | 19,000 |
2003/12/19 | 161 | 162 | 116 | 147 | 67,000 |
2003/12/18 | 161 | 165 | 161 | 165 | 2,000 |
2003/12/17 | 166 | 166 | 166 | 166 | 2,000 |
2003/12/16 | 165 | 165 | 163 | 165 | 9,000 |
2003/12/15 | 165 | 171 | 165 | 167 | 14,000 |
2003/12/12 | 158 | 159 | 155 | 158 | 11,000 |
2003/12/11 | 160 | 161 | 160 | 161 | 3,000 |
2003/12/10 | 165 | 165 | 160 | 161 | 9,000 |
2003/12/09 | 160 | 165 | 160 | 164 | 11,000 |
2003/12/08 | 174 | 175 | 160 | 160 | 19,000 |
2003/12/05 | 164 | 177 | 164 | 175 | 56,000 |
2003/12/04 | 147 | 165 | 147 | 162 | 31,000 |
2003/12/03 | 146 | 147 | 146 | 147 | 2,000 |
2003/12/02 | 144 | 145 | 144 | 145 | 2,000 |
2003/12/01 | 144 | 145 | 144 | 144 | 5,000 |
2003/11/28 | 145 | 145 | 142 | 143 | 7,000 |
2003/11/27 | 143 | 147 | 143 | 147 | 6,000 |
2003/11/26 | 147 | 148 | 147 | 148 | 2,000 |
2003/11/25 | 148 | 148 | 148 | 148 | 1,000 |
2003/11/20 | 143 | 145 | 143 | 145 | 2,000 |
2003/11/19 | 145 | 146 | 144 | 145 | 13,000 |
2003/11/18 | 150 | 151 | 142 | 145 | 37,000 |
2003/11/17 | 159 | 161 | 150 | 150 | 18,000 |
2003/11/14 | 158 | 159 | 157 | 159 | 11,000 |
2003/11/13 | 160 | 160 | 158 | 158 | 2,000 |
2003/11/12 | 156 | 161 | 156 | 161 | 14,000 |
2003/11/11 | 162 | 162 | 154 | 155 | 18,000 |
2003/11/10 | 170 | 172 | 165 | 167 | 20,000 |
2003/11/07 | 184 | 185 | 170 | 172 | 26,000 |
2003/11/06 | 173 | 195 | 173 | 184 | 97,000 |
2003/11/05 | 165 | 174 | 164 | 170 | 46,000 |
2003/11/04 | 158 | 168 | 158 | 165 | 43,000 |
2003/10/31 | 150 | 155 | 150 | 154 | 4,000 |
2003/10/30 | 149 | 149 | 149 | 149 | 1,000 |
2003/10/29 | 153 | 153 | 153 | 153 | 2,000 |
2003/10/28 | 150 | 152 | 150 | 152 | 3,000 |
2003/10/27 | 149 | 152 | 149 | 150 | 9,000 |
2003/10/24 | 145 | 150 | 144 | 150 | 4,000 |
2003/10/23 | 149 | 155 | 140 | 141 | 51,000 |
2003/10/22 | 159 | 160 | 150 | 150 | 11,000 |
2003/10/21 | 155 | 168 | 155 | 160 | 26,000 |
2003/10/20 | 151 | 155 | 150 | 155 | 16,000 |
2003/10/17 | 150 | 151 | 149 | 150 | 11,000 |
2003/10/16 | 152 | 152 | 150 | 150 | 15,000 |
2003/10/15 | 150 | 160 | 148 | 150 | 10,000 |
2003/10/14 | 144 | 145 | 143 | 144 | 14,000 |
2003/10/10 | 144 | 145 | 144 | 145 | 4,000 |
2003/10/09 | 150 | 150 | 147 | 147 | 15,000 |
2003/10/08 | 150 | 150 | 150 | 150 | 2,000 |
2003/10/07 | 149 | 152 | 149 | 150 | 7,000 |
2003/10/06 | 142 | 151 | 141 | 150 | 50,000 |
2003/10/03 | 139 | 140 | 139 | 140 | 5,000 |
2003/10/02 | 140 | 141 | 140 | 140 | 7,000 |
2003/10/01 | 143 | 143 | 142 | 142 | 4,000 |
2003/09/30 | 141 | 142 | 141 | 142 | 2,000 |
2003/09/25 | 140 | 140 | 140 | 140 | 1,000 |
2003/09/24 | 142 | 143 | 142 | 142 | 3,000 |
2003/09/22 | 139 | 143 | 139 | 143 | 12,000 |
2003/09/19 | 142 | 142 | 140 | 140 | 4,000 |
2003/09/18 | 140 | 140 | 140 | 140 | 1,000 |
2003/09/17 | 136 | 138 | 134 | 138 | 20,000 |
2003/09/16 | 137 | 138 | 135 | 135 | 23,000 |
2003/09/12 | 139 | 140 | 139 | 140 | 4,000 |
2003/09/11 | 140 | 140 | 140 | 140 | 1,000 |
2003/09/10 | 140 | 140 | 140 | 140 | 1,000 |
2003/09/09 | 144 | 144 | 143 | 143 | 4,000 |
2003/09/05 | 141 | 141 | 140 | 140 | 4,000 |
2003/09/04 | 136 | 137 | 136 | 137 | 2,000 |
2003/09/03 | 138 | 138 | 138 | 138 | 1,000 |
2003/09/02 | 139 | 140 | 138 | 138 | 21,000 |
2003/09/01 | 137 | 138 | 137 | 138 | 2,000 |
2003/08/29 | 136 | 137 | 136 | 137 | 2,000 |
2003/08/28 | 140 | 140 | 136 | 136 | 6,000 |
2003/08/27 | 135 | 140 | 135 | 140 | 2,000 |
2003/08/25 | 143 | 144 | 140 | 140 | 11,000 |
2003/08/22 | 143 | 143 | 141 | 143 | 3,000 |
2003/08/21 | 143 | 143 | 143 | 143 | 1,000 |
2003/08/20 | 140 | 141 | 136 | 137 | 12,000 |
2003/08/19 | 140 | 141 | 140 | 141 | 2,000 |
2003/08/18 | 146 | 146 | 142 | 142 | 3,000 |
2003/08/15 | 144 | 146 | 140 | 145 | 17,000 |
2003/08/14 | 137 | 140 | 137 | 140 | 5,000 |
2003/08/13 | 142 | 142 | 138 | 138 | 8,000 |
2003/08/12 | 146 | 146 | 142 | 143 | 4,000 |
2003/08/11 | 135 | 143 | 135 | 143 | 17,000 |
2003/08/08 | 133 | 136 | 132 | 133 | 4,000 |
2003/08/07 | 135 | 143 | 133 | 138 | 9,000 |
2003/08/06 | 141 | 142 | 140 | 140 | 6,000 |
2003/08/05 | 142 | 154 | 142 | 143 | 28,000 |
2003/08/04 | 140 | 142 | 140 | 142 | 2,000 |
2003/08/01 | 129 | 146 | 129 | 145 | 32,000 |
2003/07/31 | 129 | 130 | 129 | 130 | 5,000 |
2003/07/30 | 129 | 130 | 129 | 130 | 2,000 |
2003/07/29 | 138 | 139 | 130 | 130 | 18,000 |
2003/07/25 | 134 | 140 | 134 | 135 | 8,000 |
2003/07/23 | 130 | 130 | 130 | 130 | 1,000 |
2003/07/22 | 130 | 131 | 129 | 130 | 9,000 |
2003/07/17 | 135 | 135 | 125 | 127 | 17,000 |
2003/07/16 | 137 | 140 | 131 | 140 | 15,000 |
2003/07/15 | 139 | 169 | 139 | 145 | 74,000 |
2003/07/14 | 132 | 133 | 132 | 132 | 20,000 |
2003/07/11 | 133 | 133 | 132 | 132 | 4,000 |
2003/07/10 | 132 | 133 | 130 | 132 | 25,000 |
2003/07/09 | 132 | 133 | 132 | 133 | 4,000 |
2003/07/08 | 131 | 135 | 131 | 132 | 3,000 |
2003/07/07 | 132 | 132 | 130 | 130 | 8,000 |
2003/07/04 | 129 | 130 | 129 | 129 | 5,000 |
2003/07/03 | 129 | 130 | 128 | 129 | 9,000 |
2003/07/02 | 130 | 130 | 129 | 129 | 2,000 |
2003/07/01 | 126 | 130 | 126 | 129 | 10,000 |
2003/06/30 | 127 | 128 | 127 | 128 | 2,000 |
2003/06/27 | 127 | 127 | 126 | 127 | 4,000 |
2003/06/26 | 122 | 124 | 122 | 124 | 6,000 |
2003/06/25 | 120 | 124 | 120 | 124 | 3,000 |
2003/06/24 | 126 | 127 | 124 | 124 | 4,000 |
2003/06/23 | 128 | 128 | 127 | 127 | 3,000 |
2003/06/20 | 127 | 128 | 127 | 127 | 9,000 |
2003/06/19 | 128 | 130 | 128 | 129 | 6,000 |
2003/06/18 | 125 | 129 | 125 | 129 | 30,000 |
2003/06/17 | 127 | 128 | 125 | 126 | 8,000 |
2003/06/16 | 121 | 126 | 121 | 124 | 28,000 |
2003/06/13 | 125 | 125 | 124 | 124 | 4,000 |
2003/06/12 | 123 | 124 | 122 | 124 | 5,000 |
2003/06/11 | 120 | 122 | 120 | 121 | 22,000 |
2003/06/10 | 120 | 121 | 120 | 120 | 8,000 |
2003/06/09 | 120 | 121 | 120 | 120 | 7,000 |
2003/06/06 | 119 | 120 | 119 | 119 | 3,000 |
2003/06/04 | 118 | 118 | 115 | 115 | 2,000 |
2003/06/02 | 117 | 118 | 115 | 118 | 3,000 |
2003/05/30 | 113 | 113 | 113 | 113 | 1,000 |
2003/05/29 | 121 | 122 | 115 | 115 | 13,000 |
2003/05/28 | 120 | 121 | 120 | 120 | 4,000 |
2003/05/27 | 120 | 120 | 116 | 116 | 2,000 |
2003/05/26 | 111 | 115 | 111 | 115 | 6,000 |
2003/05/23 | 112 | 112 | 112 | 112 | 1,000 |
2003/05/22 | 110 | 110 | 110 | 110 | 4,000 |
2003/05/21 | 110 | 110 | 109 | 110 | 11,000 |
2003/05/20 | 110 | 110 | 110 | 110 | 1,000 |
2003/05/16 | 114 | 114 | 109 | 110 | 10,000 |
2003/05/15 | 112 | 115 | 112 | 113 | 8,000 |
2003/05/13 | 106 | 110 | 106 | 109 | 12,000 |
2003/05/12 | 105 | 106 | 105 | 106 | 3,000 |
2003/05/08 | 105 | 105 | 105 | 105 | 1,000 |
2003/05/07 | 110 | 111 | 109 | 109 | 4,000 |
2003/05/06 | 110 | 111 | 110 | 111 | 3,000 |
2003/05/02 | 110 | 111 | 107 | 110 | 14,000 |
2003/05/01 | 113 | 113 | 110 | 111 | 13,000 |
2003/04/30 | 108 | 108 | 108 | 108 | 1,000 |
2003/04/28 | 110 | 113 | 110 | 110 | 3,000 |
2003/04/24 | 105 | 105 | 101 | 105 | 6,000 |
2003/04/23 | 103 | 103 | 103 | 103 | 3,000 |
2003/04/22 | 105 | 107 | 103 | 103 | 4,000 |
2003/04/21 | 102 | 102 | 102 | 102 | 3,000 |
2003/04/18 | 100 | 101 | 100 | 101 | 5,000 |
2003/04/15 | 103 | 103 | 100 | 101 | 25,000 |
2003/04/14 | 105 | 106 | 105 | 105 | 8,000 |
2003/04/11 | 103 | 105 | 103 | 105 | 5,000 |
2003/04/10 | 103 | 103 | 102 | 103 | 8,000 |
2003/04/09 | 102 | 103 | 102 | 103 | 7,000 |
2003/04/08 | 103 | 103 | 103 | 103 | 1,000 |
2003/04/04 | 103 | 105 | 103 | 103 | 4,000 |
2003/04/02 | 105 | 107 | 102 | 105 | 17,000 |
2003/04/01 | 103 | 108 | 103 | 108 | 24,000 |
2003/03/31 | 105 | 105 | 105 | 105 | 1,000 |
2003/03/28 | 110 | 110 | 106 | 108 | 5,000 |
2003/03/26 | 113 | 113 | 110 | 112 | 9,000 |
2003/03/25 | 120 | 121 | 117 | 121 | 29,000 |
2003/03/24 | 120 | 120 | 120 | 120 | 6,000 |
2003/03/20 | 112 | 116 | 112 | 116 | 12,000 |
2003/03/19 | 113 | 113 | 111 | 111 | 14,000 |
2003/03/18 | 113 | 113 | 113 | 113 | 1,000 |
2003/03/17 | 114 | 114 | 109 | 111 | 19,000 |
2003/03/14 | 110 | 112 | 110 | 112 | 3,000 |
2003/03/13 | 114 | 115 | 110 | 110 | 19,000 |
2003/03/11 | 118 | 118 | 115 | 117 | 5,000 |
2003/03/10 | 124 | 124 | 120 | 121 | 11,000 |
2003/03/07 | 121 | 123 | 120 | 120 | 5,000 |
2003/03/06 | 121 | 123 | 120 | 123 | 10,000 |
2003/03/05 | 125 | 125 | 122 | 123 | 8,000 |
2003/03/04 | 125 | 127 | 125 | 125 | 13,000 |
2003/03/03 | 123 | 124 | 121 | 123 | 9,000 |
2003/02/28 | 125 | 125 | 125 | 125 | 3,000 |
2003/02/27 | 129 | 129 | 128 | 128 | 3,000 |
2003/02/25 | 129 | 130 | 129 | 129 | 4,000 |
2003/02/24 | 129 | 129 | 129 | 129 | 5,000 |
2003/02/21 | 128 | 129 | 127 | 129 | 6,000 |
2003/02/20 | 125 | 125 | 125 | 125 | 1,000 |
2003/02/18 | 120 | 121 | 120 | 121 | 4,000 |
2003/02/17 | 130 | 131 | 121 | 121 | 22,000 |
2003/02/14 | 131 | 131 | 131 | 131 | 1,000 |
2003/02/13 | 128 | 130 | 128 | 130 | 4,000 |
2003/02/12 | 130 | 130 | 130 | 130 | 12,000 |
2003/02/10 | 126 | 128 | 126 | 127 | 22,000 |
2003/02/07 | 126 | 133 | 125 | 127 | 37,000 |
2003/02/06 | 126 | 126 | 126 | 126 | 3,000 |
2003/02/05 | 127 | 129 | 125 | 129 | 6,000 |
2003/02/03 | 120 | 125 | 119 | 120 | 13,000 |
2003/01/31 | 120 | 122 | 119 | 122 | 18,000 |
2003/01/30 | 116 | 119 | 115 | 119 | 16,000 |
2003/01/29 | 114 | 115 | 114 | 115 | 4,000 |
2003/01/27 | 115 | 115 | 115 | 115 | 3,000 |
2003/01/24 | 115 | 116 | 114 | 116 | 15,000 |
2003/01/23 | 115 | 116 | 115 | 115 | 16,000 |
2003/01/22 | 118 | 119 | 115 | 116 | 17,000 |
2003/01/21 | 117 | 120 | 117 | 118 | 3,000 |
2003/01/20 | 115 | 124 | 110 | 118 | 28,000 |
2003/01/17 | 115 | 115 | 112 | 112 | 14,000 |
2003/01/16 | 110 | 115 | 110 | 115 | 16,000 |
2003/01/15 | 107 | 107 | 104 | 105 | 23,000 |
2003/01/14 | 105 | 105 | 105 | 105 | 1,000 |
2003/01/10 | 102 | 102 | 102 | 102 | 2,000 |
2003/01/09 | 100 | 103 | 100 | 103 | 10,000 |
2003/01/08 | 109 | 109 | 100 | 101 | 13,000 |
2003/01/07 | 106 | 109 | 106 | 108 | 5,000 |
2003/01/06 | 105 | 105 | 105 | 105 | 1,000 |