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 |
---|---|---|---|---|---|
2009/12/29 | 130 | 130 | 130 | 130 | 1,000 |
2009/12/28 | 130 | 130 | 130 | 130 | 1,000 |
2009/12/22 | 132 | 132 | 132 | 132 | 1,000 |
2009/12/21 | 127 | 127 | 127 | 127 | 4,000 |
2009/12/15 | 128 | 128 | 128 | 128 | 4,000 |
2009/12/14 | 123 | 123 | 123 | 123 | 1,000 |
2009/12/11 | 121 | 121 | 121 | 121 | 1,000 |
2009/12/10 | 121 | 121 | 117 | 117 | 5,000 |
2009/12/04 | 126 | 126 | 126 | 126 | 1,000 |
2009/11/30 | 121 | 121 | 121 | 121 | 1,000 |
2009/11/27 | 115 | 129 | 115 | 129 | 2,000 |
2009/11/26 | 130 | 130 | 122 | 130 | 6,000 |
2009/11/25 | 131 | 131 | 130 | 130 | 3,000 |
2009/11/20 | 130 | 130 | 130 | 130 | 4,000 |
2009/11/19 | 135 | 135 | 130 | 130 | 3,000 |
2009/11/18 | 130 | 135 | 130 | 135 | 3,000 |
2009/11/17 | 132 | 136 | 132 | 135 | 5,000 |
2009/11/16 | 142 | 142 | 142 | 142 | 4,000 |
2009/11/13 | 142 | 142 | 142 | 142 | 1,000 |
2009/11/12 | 145 | 147 | 145 | 147 | 3,000 |
2009/11/11 | 148 | 148 | 148 | 148 | 1,000 |
2009/11/10 | 148 | 148 | 148 | 148 | 1,000 |
2009/11/06 | 140 | 140 | 140 | 140 | 1,000 |
2009/11/05 | 138 | 138 | 138 | 138 | 1,000 |
2009/11/04 | 145 | 145 | 138 | 138 | 6,000 |
2009/11/02 | 140 | 140 | 140 | 140 | 1,000 |
2009/10/30 | 137 | 139 | 137 | 139 | 2,000 |
2009/10/28 | 145 | 145 | 145 | 145 | 31,000 |
2009/10/27 | 135 | 135 | 135 | 135 | 4,000 |
2009/10/26 | 132 | 132 | 132 | 132 | 1,000 |
2009/10/22 | 145 | 145 | 142 | 142 | 3,000 |
2009/10/20 | 145 | 145 | 141 | 141 | 3,000 |
2009/10/15 | 155 | 155 | 155 | 155 | 4,000 |
2009/10/14 | 149 | 150 | 149 | 150 | 3,000 |
2009/10/13 | 148 | 148 | 148 | 148 | 1,000 |
2009/10/09 | 150 | 150 | 141 | 145 | 5,000 |
2009/10/05 | 150 | 150 | 150 | 150 | 2,000 |
2009/09/30 | 150 | 150 | 150 | 150 | 54,000 |
2009/09/29 | 149 | 149 | 149 | 149 | 2,000 |
2009/09/28 | 152 | 152 | 150 | 150 | 3,000 |
2009/09/18 | 153 | 153 | 152 | 152 | 3,000 |
2009/09/16 | 152 | 152 | 152 | 152 | 4,000 |
2009/09/15 | 157 | 157 | 157 | 157 | 4,000 |
2009/09/14 | 150 | 150 | 150 | 150 | 2,000 |
2009/09/09 | 155 | 155 | 155 | 155 | 1,000 |
2009/09/07 | 150 | 159 | 150 | 159 | 2,000 |
2009/09/01 | 146 | 150 | 146 | 150 | 2,000 |
2009/08/31 | 146 | 146 | 146 | 146 | 1,000 |
2009/08/28 | 145 | 145 | 145 | 145 | 1,000 |
2009/08/27 | 150 | 165 | 150 | 160 | 7,000 |
2009/08/26 | 152 | 152 | 150 | 150 | 2,000 |
2009/08/24 | 152 | 152 | 152 | 152 | 1,000 |
2009/08/19 | 149 | 149 | 149 | 149 | 1,000 |
2009/08/17 | 153 | 154 | 151 | 152 | 11,000 |
2009/08/14 | 150 | 151 | 150 | 151 | 3,000 |
2009/08/13 | 154 | 154 | 150 | 150 | 4,000 |
2009/08/12 | 154 | 154 | 154 | 154 | 1,000 |
2009/08/11 | 150 | 150 | 150 | 150 | 1,000 |
2009/08/10 | 150 | 150 | 150 | 150 | 2,000 |
2009/08/07 | 150 | 150 | 150 | 150 | 30,000 |
2009/08/06 | 148 | 148 | 148 | 148 | 1,000 |
2009/08/05 | 148 | 148 | 145 | 145 | 9,000 |
2009/08/03 | 147 | 147 | 147 | 147 | 3,000 |
2009/07/31 | 147 | 147 | 147 | 147 | 3,000 |
2009/07/30 | 152 | 152 | 152 | 152 | 1,000 |
2009/07/29 | 151 | 152 | 151 | 152 | 3,000 |
2009/07/28 | 150 | 150 | 150 | 150 | 30,000 |
2009/07/27 | 148 | 148 | 148 | 148 | 1,000 |
2009/07/23 | 150 | 150 | 150 | 150 | 5,000 |
2009/07/21 | 158 | 158 | 158 | 158 | 1,000 |
2009/07/15 | 154 | 159 | 150 | 150 | 22,000 |
2009/07/14 | 148 | 148 | 143 | 145 | 6,000 |
2009/07/13 | 146 | 146 | 146 | 146 | 30,000 |
2009/07/10 | 146 | 146 | 141 | 141 | 4,000 |
2009/07/09 | 147 | 148 | 147 | 147 | 5,000 |
2009/07/08 | 162 | 162 | 139 | 144 | 44,000 |
2009/07/07 | 161 | 162 | 160 | 162 | 3,000 |
2009/07/06 | 158 | 158 | 158 | 158 | 1,000 |
2009/07/03 | 160 | 160 | 158 | 158 | 3,000 |
2009/07/02 | 156 | 157 | 155 | 155 | 4,000 |
2009/07/01 | 153 | 153 | 153 | 153 | 2,000 |
2009/06/26 | 144 | 152 | 144 | 152 | 2,000 |
2009/06/25 | 146 | 146 | 146 | 146 | 2,000 |
2009/06/23 | 148 | 148 | 143 | 143 | 3,000 |
2009/06/22 | 147 | 147 | 147 | 147 | 2,000 |
2009/06/19 | 155 | 155 | 155 | 155 | 1,000 |
2009/06/18 | 145 | 150 | 145 | 150 | 6,000 |
2009/06/17 | 145 | 145 | 145 | 145 | 1,000 |
2009/06/16 | 156 | 156 | 150 | 150 | 10,000 |
2009/06/15 | 161 | 161 | 161 | 161 | 3,000 |
2009/06/12 | 154 | 154 | 152 | 152 | 2,000 |
2009/06/11 | 152 | 152 | 152 | 152 | 1,000 |
2009/06/10 | 147 | 147 | 147 | 147 | 1,000 |
2009/06/09 | 142 | 147 | 137 | 147 | 4,000 |
2009/06/08 | 135 | 142 | 135 | 137 | 5,000 |
2009/06/05 | 131 | 133 | 131 | 133 | 6,000 |
2009/06/04 | 130 | 130 | 130 | 130 | 1,000 |
2009/06/03 | 133 | 133 | 130 | 130 | 2,000 |
2009/06/02 | 129 | 130 | 129 | 130 | 2,000 |
2009/06/01 | 128 | 128 | 123 | 123 | 3,000 |
2009/05/27 | 127 | 127 | 127 | 127 | 1,000 |
2009/05/26 | 124 | 124 | 124 | 124 | 1,000 |
2009/05/25 | 122 | 122 | 122 | 122 | 2,000 |
2009/05/21 | 120 | 120 | 120 | 120 | 2,000 |
2009/05/20 | 114 | 114 | 114 | 114 | 7,000 |
2009/05/19 | 117 | 117 | 117 | 117 | 2,000 |
2009/05/15 | 128 | 129 | 127 | 127 | 5,000 |
2009/05/14 | 113 | 125 | 113 | 125 | 8,000 |
2009/05/13 | 110 | 110 | 110 | 110 | 2,000 |
2009/05/12 | 109 | 109 | 109 | 109 | 2,000 |
2009/05/11 | 108 | 108 | 108 | 108 | 1,000 |
2009/05/08 | 106 | 106 | 106 | 106 | 12,000 |
2009/05/07 | 108 | 108 | 106 | 106 | 9,000 |
2009/04/30 | 107 | 107 | 107 | 107 | 1,000 |
2009/04/28 | 108 | 108 | 108 | 108 | 1,000 |
2009/04/27 | 108 | 108 | 108 | 108 | 1,000 |
2009/04/23 | 108 | 108 | 108 | 108 | 1,000 |
2009/04/21 | 109 | 109 | 109 | 109 | 2,000 |
2009/04/17 | 113 | 113 | 113 | 113 | 1,000 |
2009/04/16 | 110 | 116 | 110 | 116 | 4,000 |
2009/04/15 | 115 | 115 | 115 | 115 | 4,000 |
2009/04/14 | 108 | 108 | 108 | 108 | 1,000 |
2009/04/06 | 110 | 110 | 110 | 110 | 1,000 |
2009/04/01 | 110 | 110 | 110 | 110 | 1,000 |
2009/03/27 | 103 | 103 | 103 | 103 | 1,000 |
2009/03/26 | 103 | 113 | 103 | 113 | 2,000 |
2009/03/23 | 117 | 118 | 117 | 118 | 2,000 |
2009/03/19 | 109 | 109 | 109 | 109 | 2,000 |
2009/03/18 | 109 | 109 | 109 | 109 | 1,000 |
2009/03/16 | 108 | 112 | 108 | 112 | 5,000 |
2009/03/13 | 104 | 104 | 103 | 103 | 2,000 |
2009/03/11 | 104 | 104 | 104 | 104 | 1,000 |
2009/03/10 | 100 | 105 | 100 | 105 | 4,000 |
2009/03/06 | 102 | 102 | 102 | 102 | 1,000 |
2009/03/04 | 102 | 102 | 102 | 102 | 1,000 |
2009/02/27 | 104 | 104 | 104 | 104 | 1,000 |
2009/02/26 | 102 | 102 | 102 | 102 | 1,000 |
2009/02/25 | 104 | 104 | 104 | 104 | 1,000 |
2009/02/24 | 101 | 101 | 101 | 101 | 3,000 |
2009/02/16 | 109 | 113 | 109 | 113 | 7,000 |
2009/02/13 | 104 | 104 | 104 | 104 | 1,000 |
2009/02/12 | 103 | 103 | 103 | 103 | 1,000 |
2009/02/09 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/06 | 103 | 103 | 100 | 100 | 5,000 |
2009/02/05 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/04 | 100 | 100 | 100 | 100 | 2,000 |
2009/02/03 | 105 | 105 | 105 | 105 | 3,000 |
2009/01/30 | 98 | 98 | 98 | 98 | 2,000 |
2009/01/28 | 99 | 99 | 99 | 99 | 1,000 |
2009/01/23 | 99 | 99 | 99 | 99 | 3,000 |
2009/01/22 | 104 | 104 | 98 | 98 | 11,000 |
2009/01/21 | 103 | 103 | 103 | 103 | 2,000 |
2009/01/20 | 107 | 107 | 107 | 107 | 3,000 |
2009/01/19 | 108 | 108 | 108 | 108 | 1,000 |
2009/01/16 | 105 | 105 | 105 | 105 | 1,000 |
2009/01/15 | 117 | 118 | 110 | 115 | 5,000 |
2009/01/14 | 109 | 118 | 109 | 118 | 3,000 |
2009/01/08 | 110 | 110 | 103 | 103 | 4,000 |
2009/01/07 | 110 | 110 | 110 | 110 | 1,000 |
2009/01/06 | 110 | 110 | 110 | 110 | 3,000 |