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 |
---|---|---|---|---|---|
2004/12/30 | 419 | 420 | 410 | 416 | 66,000 |
2004/12/29 | 436 | 449 | 406 | 413 | 134,000 |
2004/12/28 | 398 | 456 | 398 | 435 | 254,000 |
2004/12/27 | 479 | 500 | 430 | 435 | 277,000 |
2004/12/24 | 455 | 514 | 445 | 458 | 728,000 |
2004/12/22 | 404 | 462 | 379 | 440 | 725,000 |
2004/12/21 | 429 | 448 | 388 | 390 | 642,000 |
2004/12/20 | 489 | 500 | 420 | 430 | 455,000 |
2004/12/17 | 544 | 570 | 486 | 492 | 651,000 |
2004/12/16 | 500 | 511 | 461 | 509 | 499,000 |
2004/12/15 | 620 | 621 | 520 | 527 | 623,000 |
2004/12/14 | 779 | 800 | 640 | 665 | 1,029,000 |
2004/12/13 | 679 | 740 | 640 | 735 | 918,000 |
2004/12/10 | 614 | 710 | 535 | 615 | 1,671,000 |
2004/12/09 | 1,000 | 1,140 | 550 | 555 | 2,184,000 |
2004/12/08 | 630 | 850 | 630 | 846 | 1,753,000 |
2004/12/07 | 481 | 590 | 481 | 580 | 1,263,000 |
2004/12/06 | 386 | 475 | 386 | 450 | 995,000 |
2004/12/03 | 316 | 383 | 316 | 372 | 448,000 |
2004/12/02 | 310 | 311 | 305 | 308 | 44,000 |
2004/12/01 | 323 | 324 | 305 | 310 | 98,000 |
2004/11/30 | 334 | 335 | 320 | 328 | 116,000 |
2004/11/29 | 315 | 335 | 307 | 334 | 323,000 |
2004/11/26 | 279 | 301 | 279 | 301 | 151,000 |
2004/11/25 | 280 | 282 | 278 | 279 | 9,000 |
2004/11/24 | 273 | 287 | 273 | 275 | 28,000 |
2004/11/22 | 275 | 275 | 267 | 268 | 23,000 |
2004/11/19 | 273 | 285 | 260 | 283 | 41,000 |
2004/11/18 | 277 | 279 | 272 | 273 | 70,000 |
2004/11/17 | 283 | 285 | 265 | 273 | 48,000 |
2004/11/16 | 298 | 320 | 284 | 284 | 403,000 |
2004/11/15 | 270 | 284 | 258 | 277 | 170,000 |
2004/11/12 | 240 | 271 | 240 | 258 | 125,000 |
2004/11/11 | 239 | 245 | 237 | 237 | 10,000 |
2004/11/10 | 233 | 236 | 230 | 236 | 14,000 |
2004/11/09 | 234 | 235 | 233 | 233 | 9,000 |
2004/11/08 | 235 | 235 | 235 | 235 | 1,000 |
2004/11/05 | 236 | 236 | 236 | 236 | 3,000 |
2004/11/04 | 237 | 240 | 236 | 237 | 23,000 |
2004/11/02 | 232 | 254 | 232 | 236 | 51,000 |
2004/11/01 | 230 | 233 | 225 | 232 | 28,000 |
2004/10/29 | 223 | 225 | 222 | 225 | 9,000 |
2004/10/28 | 227 | 227 | 225 | 225 | 2,000 |
2004/10/27 | 225 | 225 | 225 | 225 | 2,000 |
2004/10/26 | 220 | 223 | 220 | 223 | 4,000 |
2004/10/25 | 224 | 224 | 223 | 223 | 3,000 |
2004/10/21 | 226 | 226 | 226 | 226 | 1,000 |
2004/10/20 | 225 | 225 | 223 | 223 | 9,000 |
2004/10/18 | 221 | 223 | 221 | 223 | 3,000 |
2004/10/15 | 220 | 222 | 220 | 222 | 24,000 |
2004/10/14 | 229 | 229 | 226 | 226 | 5,000 |
2004/10/13 | 232 | 232 | 227 | 232 | 6,000 |
2004/10/12 | 234 | 234 | 230 | 230 | 2,000 |
2004/10/08 | 237 | 237 | 233 | 233 | 8,000 |
2004/10/07 | 234 | 240 | 233 | 237 | 8,000 |
2004/10/06 | 235 | 235 | 233 | 233 | 3,000 |
2004/10/05 | 238 | 240 | 237 | 239 | 4,000 |
2004/10/04 | 232 | 235 | 232 | 235 | 23,000 |
2004/10/01 | 230 | 230 | 230 | 230 | 2,000 |
2004/09/30 | 222 | 228 | 222 | 228 | 10,000 |
2004/09/29 | 227 | 227 | 222 | 223 | 4,000 |
2004/09/28 | 222 | 222 | 221 | 222 | 6,000 |
2004/09/27 | 221 | 222 | 221 | 222 | 10,000 |
2004/09/24 | 235 | 235 | 221 | 221 | 10,000 |
2004/09/22 | 237 | 240 | 221 | 238 | 26,000 |
2004/09/21 | 230 | 238 | 230 | 238 | 22,000 |
2004/09/17 | 230 | 240 | 230 | 240 | 16,000 |
2004/09/16 | 245 | 245 | 235 | 235 | 16,000 |
2004/09/15 | 250 | 250 | 240 | 248 | 7,000 |
2004/09/14 | 235 | 240 | 235 | 239 | 5,000 |
2004/09/13 | 230 | 236 | 230 | 236 | 13,000 |
2004/09/10 | 230 | 230 | 230 | 230 | 1,000 |
2004/09/09 | 230 | 230 | 230 | 230 | 3,000 |
2004/09/08 | 230 | 230 | 226 | 226 | 8,000 |
2004/09/07 | 230 | 230 | 230 | 230 | 2,000 |
2004/09/06 | 232 | 232 | 226 | 226 | 5,000 |
2004/09/03 | 236 | 240 | 233 | 235 | 33,000 |
2004/09/02 | 235 | 235 | 235 | 235 | 4,000 |
2004/09/01 | 235 | 236 | 235 | 235 | 7,000 |
2004/08/31 | 235 | 236 | 232 | 235 | 7,000 |
2004/08/30 | 235 | 235 | 232 | 235 | 8,000 |
2004/08/27 | 230 | 232 | 230 | 232 | 2,000 |
2004/08/26 | 229 | 229 | 229 | 229 | 2,000 |
2004/08/25 | 220 | 230 | 220 | 229 | 8,000 |
2004/08/24 | 224 | 225 | 219 | 220 | 30,000 |
2004/08/23 | 233 | 233 | 224 | 225 | 25,000 |
2004/08/19 | 230 | 233 | 230 | 230 | 17,000 |
2004/08/17 | 229 | 229 | 229 | 229 | 1,000 |
2004/08/16 | 221 | 230 | 218 | 230 | 12,000 |
2004/08/13 | 235 | 236 | 232 | 232 | 6,000 |
2004/08/12 | 235 | 237 | 235 | 237 | 11,000 |
2004/08/11 | 229 | 236 | 229 | 236 | 21,000 |
2004/08/10 | 227 | 228 | 226 | 227 | 10,000 |
2004/08/09 | 225 | 227 | 223 | 227 | 36,000 |
2004/08/06 | 235 | 235 | 230 | 230 | 6,000 |
2004/08/05 | 234 | 235 | 233 | 235 | 8,000 |
2004/08/04 | 230 | 230 | 230 | 230 | 1,000 |
2004/08/02 | 235 | 235 | 232 | 232 | 6,000 |
2004/07/30 | 227 | 234 | 227 | 234 | 14,000 |
2004/07/29 | 235 | 235 | 218 | 225 | 16,000 |
2004/07/28 | 230 | 240 | 225 | 239 | 23,000 |
2004/07/27 | 250 | 250 | 220 | 225 | 31,000 |
2004/07/26 | 250 | 252 | 250 | 250 | 5,000 |
2004/07/23 | 250 | 260 | 250 | 252 | 7,000 |
2004/07/22 | 270 | 270 | 260 | 260 | 9,000 |
2004/07/21 | 270 | 270 | 270 | 270 | 1,000 |
2004/07/20 | 274 | 274 | 268 | 270 | 4,000 |
2004/07/16 | 267 | 275 | 263 | 275 | 8,000 |
2004/07/15 | 287 | 288 | 265 | 265 | 27,000 |
2004/07/14 | 272 | 272 | 260 | 260 | 9,000 |
2004/07/13 | 275 | 275 | 260 | 274 | 13,000 |
2004/07/12 | 260 | 277 | 259 | 275 | 23,000 |
2004/07/09 | 260 | 266 | 257 | 265 | 11,000 |
2004/07/08 | 251 | 270 | 251 | 265 | 21,000 |
2004/07/07 | 250 | 251 | 249 | 250 | 11,000 |
2004/07/06 | 256 | 258 | 251 | 254 | 26,000 |
2004/07/05 | 275 | 275 | 259 | 260 | 8,000 |
2004/07/02 | 284 | 284 | 280 | 280 | 4,000 |
2004/07/01 | 310 | 311 | 280 | 285 | 50,000 |
2004/06/30 | 300 | 311 | 299 | 310 | 41,000 |
2004/06/29 | 295 | 296 | 293 | 295 | 27,000 |
2004/06/28 | 299 | 300 | 294 | 295 | 28,000 |
2004/06/25 | 297 | 299 | 285 | 298 | 84,000 |
2004/06/24 | 265 | 296 | 265 | 295 | 53,000 |
2004/06/23 | 245 | 265 | 245 | 265 | 15,000 |
2004/06/22 | 261 | 262 | 245 | 245 | 8,000 |
2004/06/21 | 268 | 268 | 260 | 262 | 6,000 |
2004/06/18 | 284 | 285 | 268 | 268 | 20,000 |
2004/06/17 | 288 | 299 | 284 | 285 | 75,000 |
2004/06/16 | 251 | 285 | 250 | 284 | 51,000 |
2004/06/15 | 248 | 251 | 248 | 250 | 16,000 |
2004/06/14 | 230 | 240 | 230 | 240 | 12,000 |
2004/06/11 | 220 | 224 | 220 | 224 | 6,000 |
2004/06/09 | 215 | 224 | 215 | 224 | 9,000 |
2004/06/08 | 222 | 223 | 213 | 215 | 6,000 |
2004/06/03 | 230 | 230 | 225 | 225 | 7,000 |
2004/06/02 | 233 | 233 | 230 | 230 | 3,000 |
2004/06/01 | 230 | 230 | 226 | 230 | 5,000 |
2004/05/31 | 224 | 230 | 224 | 230 | 3,000 |
2004/05/28 | 221 | 221 | 220 | 220 | 4,000 |
2004/05/27 | 225 | 226 | 209 | 223 | 11,000 |
2004/05/26 | 230 | 235 | 220 | 230 | 7,000 |
2004/05/25 | 225 | 235 | 220 | 225 | 8,000 |
2004/05/24 | 244 | 245 | 240 | 240 | 7,000 |
2004/05/21 | 240 | 245 | 240 | 245 | 2,000 |
2004/05/20 | 250 | 250 | 240 | 240 | 8,000 |
2004/05/19 | 230 | 255 | 230 | 255 | 16,000 |
2004/05/18 | 215 | 250 | 199 | 220 | 24,000 |
2004/05/17 | 255 | 255 | 185 | 199 | 35,000 |
2004/05/14 | 255 | 256 | 250 | 250 | 8,000 |
2004/05/13 | 246 | 247 | 245 | 247 | 7,000 |
2004/05/12 | 223 | 240 | 223 | 240 | 20,000 |
2004/05/11 | 225 | 235 | 215 | 220 | 25,000 |
2004/05/10 | 280 | 281 | 228 | 231 | 52,000 |
2004/05/07 | 267 | 281 | 265 | 281 | 34,000 |
2004/05/06 | 279 | 293 | 270 | 270 | 43,000 |
2004/04/30 | 259 | 280 | 259 | 280 | 40,000 |
2004/04/28 | 250 | 265 | 250 | 260 | 39,000 |
2004/04/27 | 274 | 275 | 227 | 240 | 117,000 |
2004/04/26 | 284 | 300 | 270 | 270 | 166,000 |
2004/04/23 | 247 | 319 | 247 | 285 | 391,000 |
2004/04/22 | 207 | 260 | 206 | 245 | 292,000 |
2004/04/21 | 207 | 208 | 201 | 207 | 7,000 |
2004/04/20 | 205 | 211 | 205 | 207 | 8,000 |
2004/04/19 | 201 | 210 | 200 | 205 | 36,000 |
2004/04/16 | 198 | 199 | 196 | 199 | 4,000 |
2004/04/15 | 197 | 202 | 196 | 201 | 46,000 |
2004/04/14 | 196 | 201 | 195 | 197 | 14,000 |
2004/04/13 | 193 | 196 | 193 | 195 | 13,000 |
2004/04/12 | 193 | 193 | 193 | 193 | 2,000 |
2004/04/09 | 195 | 198 | 188 | 188 | 48,000 |
2004/04/08 | 197 | 198 | 194 | 195 | 27,000 |
2004/04/07 | 194 | 200 | 194 | 197 | 19,000 |
2004/04/06 | 197 | 198 | 194 | 195 | 10,000 |
2004/04/05 | 190 | 191 | 189 | 190 | 16,000 |
2004/04/02 | 189 | 191 | 188 | 190 | 16,000 |
2004/04/01 | 190 | 190 | 189 | 189 | 2,000 |
2004/03/31 | 190 | 191 | 186 | 186 | 9,000 |
2004/03/30 | 189 | 192 | 186 | 186 | 11,000 |
2004/03/29 | 206 | 207 | 189 | 189 | 19,000 |
2004/03/26 | 215 | 216 | 208 | 208 | 7,000 |
2004/03/25 | 221 | 221 | 217 | 221 | 11,000 |
2004/03/24 | 206 | 215 | 206 | 215 | 38,000 |
2004/03/23 | 207 | 207 | 203 | 204 | 11,000 |
2004/03/22 | 206 | 208 | 200 | 207 | 22,000 |
2004/03/19 | 205 | 206 | 205 | 206 | 3,000 |
2004/03/18 | 201 | 210 | 201 | 205 | 19,000 |
2004/03/17 | 201 | 201 | 200 | 200 | 9,000 |
2004/03/16 | 201 | 201 | 200 | 200 | 13,000 |
2004/03/15 | 201 | 201 | 195 | 200 | 8,000 |
2004/03/12 | 194 | 195 | 194 | 195 | 6,000 |
2004/03/11 | 196 | 196 | 195 | 195 | 4,000 |
2004/03/10 | 200 | 200 | 195 | 195 | 9,000 |
2004/03/09 | 196 | 200 | 196 | 197 | 24,000 |
2004/03/08 | 197 | 197 | 197 | 197 | 1,000 |
2004/03/05 | 194 | 194 | 191 | 192 | 19,000 |
2004/03/04 | 194 | 194 | 193 | 193 | 2,000 |
2004/03/03 | 191 | 192 | 191 | 192 | 8,000 |
2004/03/02 | 195 | 195 | 193 | 194 | 11,000 |
2004/03/01 | 194 | 198 | 191 | 197 | 18,000 |
2004/02/27 | 195 | 196 | 195 | 195 | 7,000 |
2004/02/26 | 190 | 196 | 190 | 196 | 16,000 |
2004/02/25 | 195 | 195 | 194 | 194 | 11,000 |
2004/02/24 | 195 | 195 | 193 | 193 | 21,000 |
2004/02/23 | 189 | 198 | 189 | 193 | 56,000 |
2004/02/20 | 190 | 190 | 189 | 190 | 6,000 |
2004/02/19 | 186 | 187 | 186 | 187 | 4,000 |
2004/02/18 | 185 | 195 | 185 | 188 | 6,000 |
2004/02/17 | 184 | 185 | 184 | 185 | 6,000 |
2004/02/16 | 200 | 200 | 185 | 185 | 8,000 |
2004/02/13 | 181 | 185 | 180 | 185 | 8,000 |
2004/02/12 | 181 | 181 | 180 | 180 | 7,000 |
2004/02/10 | 186 | 186 | 180 | 180 | 12,000 |
2004/02/09 | 178 | 180 | 177 | 178 | 13,000 |
2004/02/06 | 174 | 176 | 174 | 176 | 12,000 |
2004/02/05 | 175 | 178 | 175 | 177 | 26,000 |
2004/02/04 | 181 | 181 | 175 | 175 | 16,000 |
2004/02/03 | 193 | 193 | 179 | 179 | 11,000 |
2004/02/02 | 195 | 196 | 193 | 195 | 13,000 |
2004/01/30 | 196 | 197 | 196 | 197 | 9,000 |
2004/01/29 | 196 | 197 | 196 | 197 | 4,000 |
2004/01/28 | 199 | 200 | 195 | 199 | 12,000 |
2004/01/27 | 209 | 210 | 200 | 200 | 34,000 |
2004/01/26 | 227 | 229 | 195 | 220 | 46,000 |
2004/01/23 | 230 | 231 | 222 | 227 | 57,000 |
2004/01/22 | 227 | 253 | 222 | 227 | 171,000 |
2004/01/21 | 215 | 224 | 215 | 224 | 88,000 |
2004/01/20 | 194 | 210 | 194 | 209 | 96,000 |
2004/01/19 | 187 | 193 | 186 | 193 | 68,000 |
2004/01/16 | 180 | 190 | 179 | 186 | 50,000 |
2004/01/15 | 175 | 181 | 174 | 177 | 31,000 |
2004/01/14 | 175 | 176 | 175 | 176 | 3,000 |
2004/01/13 | 180 | 190 | 174 | 178 | 71,000 |
2004/01/09 | 172 | 178 | 172 | 175 | 38,000 |
2004/01/08 | 169 | 172 | 169 | 172 | 27,000 |
2004/01/07 | 170 | 170 | 170 | 170 | 11,000 |
2004/01/06 | 177 | 177 | 167 | 170 | 23,000 |
2004/01/05 | 168 | 180 | 168 | 175 | 53,000 |