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 |
---|---|---|---|---|---|
2012/12/28 | 157 | 157 | 157 | 157 | 2,000 |
2012/12/26 | 153 | 156 | 153 | 156 | 5,000 |
2012/12/25 | 152 | 153 | 152 | 153 | 7,000 |
2012/12/21 | 154 | 154 | 151 | 152 | 9,000 |
2012/12/20 | 151 | 153 | 151 | 153 | 7,000 |
2012/12/19 | 150 | 153 | 150 | 150 | 15,000 |
2012/12/18 | 150 | 154 | 149 | 154 | 11,000 |
2012/12/17 | 151 | 153 | 151 | 153 | 8,000 |
2012/12/14 | 150 | 151 | 150 | 150 | 6,000 |
2012/12/13 | 147 | 149 | 147 | 149 | 6,000 |
2012/12/12 | 144 | 147 | 144 | 147 | 7,000 |
2012/12/10 | 142 | 143 | 142 | 143 | 4,000 |
2012/12/07 | 142 | 142 | 142 | 142 | 1,000 |
2012/12/06 | 142 | 142 | 141 | 141 | 4,000 |
2012/12/05 | 142 | 142 | 142 | 142 | 1,000 |
2012/12/03 | 145 | 145 | 143 | 143 | 7,000 |
2012/11/30 | 142 | 142 | 142 | 142 | 1,000 |
2012/11/29 | 141 | 143 | 141 | 141 | 8,000 |
2012/11/28 | 139 | 140 | 139 | 140 | 6,000 |
2012/11/27 | 136 | 136 | 136 | 136 | 7,000 |
2012/11/26 | 137 | 137 | 137 | 137 | 5,000 |
2012/11/22 | 136 | 136 | 133 | 135 | 7,000 |
2012/11/21 | 134 | 136 | 134 | 136 | 2,000 |
2012/11/19 | 134 | 135 | 134 | 135 | 3,000 |
2012/11/16 | 130 | 132 | 130 | 132 | 10,000 |
2012/11/15 | 135 | 138 | 131 | 131 | 12,000 |
2012/11/14 | 132 | 132 | 130 | 130 | 5,000 |
2012/11/13 | 137 | 137 | 135 | 135 | 10,000 |
2012/11/12 | 131 | 135 | 131 | 135 | 8,000 |
2012/11/09 | 130 | 130 | 130 | 130 | 1,000 |
2012/11/07 | 130 | 131 | 130 | 131 | 3,000 |
2012/11/05 | 130 | 130 | 130 | 130 | 1,000 |
2012/11/01 | 127 | 127 | 127 | 127 | 1,000 |
2012/10/30 | 128 | 129 | 128 | 129 | 2,000 |
2012/10/29 | 129 | 129 | 129 | 129 | 1,000 |
2012/10/25 | 127 | 127 | 127 | 127 | 4,000 |
2012/10/24 | 126 | 126 | 126 | 126 | 3,000 |
2012/10/23 | 126 | 126 | 126 | 126 | 4,000 |
2012/10/19 | 125 | 126 | 125 | 126 | 2,000 |
2012/10/17 | 125 | 125 | 125 | 125 | 1,000 |
2012/10/15 | 127 | 127 | 127 | 127 | 4,000 |
2012/10/12 | 128 | 128 | 128 | 128 | 2,000 |
2012/10/11 | 127 | 127 | 127 | 127 | 1,000 |
2012/10/09 | 124 | 124 | 124 | 124 | 5,000 |
2012/10/05 | 125 | 125 | 125 | 125 | 2,000 |
2012/10/04 | 125 | 125 | 125 | 125 | 1,000 |
2012/10/03 | 126 | 126 | 125 | 125 | 3,000 |
2012/10/02 | 126 | 126 | 126 | 126 | 1,000 |
2012/10/01 | 126 | 126 | 126 | 126 | 1,000 |
2012/09/28 | 129 | 129 | 129 | 129 | 1,000 |
2012/09/27 | 129 | 129 | 129 | 129 | 2,000 |
2012/09/21 | 128 | 128 | 128 | 128 | 2,000 |
2012/09/19 | 128 | 131 | 128 | 131 | 6,000 |
2012/09/18 | 130 | 130 | 130 | 130 | 6,000 |
2012/09/14 | 127 | 129 | 127 | 129 | 6,000 |
2012/09/13 | 125 | 125 | 125 | 125 | 1,000 |
2012/09/12 | 125 | 125 | 125 | 125 | 2,000 |
2012/09/11 | 125 | 125 | 124 | 125 | 5,000 |
2012/09/07 | 123 | 125 | 123 | 125 | 2,000 |
2012/09/06 | 123 | 123 | 123 | 123 | 1,000 |
2012/09/05 | 126 | 126 | 124 | 124 | 7,000 |
2012/09/04 | 127 | 127 | 126 | 126 | 2,000 |
2012/09/03 | 127 | 127 | 127 | 127 | 2,000 |
2012/08/31 | 127 | 127 | 127 | 127 | 2,000 |
2012/08/30 | 128 | 128 | 128 | 128 | 2,000 |
2012/08/29 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/28 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/27 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/24 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/23 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/21 | 130 | 130 | 130 | 130 | 1,000 |
2012/08/20 | 129 | 133 | 129 | 133 | 3,000 |
2012/08/17 | 129 | 129 | 129 | 129 | 3,000 |
2012/08/16 | 130 | 131 | 128 | 128 | 3,000 |
2012/08/15 | 132 | 132 | 130 | 130 | 6,000 |
2012/08/14 | 131 | 137 | 131 | 137 | 4,000 |
2012/08/13 | 130 | 131 | 130 | 131 | 3,000 |
2012/08/10 | 130 | 131 | 130 | 131 | 3,000 |
2012/08/08 | 130 | 130 | 130 | 130 | 1,000 |
2012/08/07 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/06 | 128 | 128 | 128 | 128 | 1,000 |
2012/08/03 | 130 | 130 | 128 | 128 | 3,000 |
2012/08/02 | 130 | 130 | 130 | 130 | 1,000 |
2012/08/01 | 132 | 132 | 132 | 132 | 2,000 |
2012/07/31 | 131 | 132 | 131 | 132 | 11,000 |
2012/07/30 | 134 | 136 | 134 | 136 | 2,000 |
2012/07/25 | 133 | 138 | 133 | 138 | 2,000 |
2012/07/23 | 140 | 140 | 140 | 140 | 1,000 |
2012/07/20 | 140 | 140 | 140 | 140 | 1,000 |
2012/07/19 | 140 | 140 | 140 | 140 | 2,000 |
2012/07/18 | 146 | 146 | 146 | 146 | 2,000 |
2012/07/17 | 144 | 146 | 144 | 146 | 23,000 |
2012/07/13 | 133 | 139 | 133 | 139 | 6,000 |
2012/07/12 | 134 | 136 | 134 | 136 | 6,000 |
2012/07/11 | 133 | 134 | 129 | 134 | 4,000 |
2012/07/10 | 131 | 131 | 131 | 131 | 1,000 |
2012/07/09 | 130 | 131 | 128 | 129 | 6,000 |
2012/07/06 | 131 | 131 | 131 | 131 | 2,000 |
2012/07/05 | 131 | 131 | 131 | 131 | 1,000 |
2012/07/04 | 131 | 132 | 131 | 131 | 4,000 |
2012/07/03 | 131 | 131 | 128 | 128 | 4,000 |
2012/07/02 | 131 | 131 | 131 | 131 | 4,000 |
2012/06/29 | 132 | 132 | 132 | 132 | 1,000 |
2012/06/28 | 132 | 132 | 131 | 131 | 5,000 |
2012/06/27 | 130 | 134 | 130 | 134 | 4,000 |
2012/06/26 | 129 | 131 | 129 | 131 | 3,000 |
2012/06/25 | 126 | 131 | 126 | 131 | 2,000 |
2012/06/22 | 126 | 126 | 126 | 126 | 1,000 |
2012/06/21 | 128 | 128 | 128 | 128 | 1,000 |
2012/06/20 | 127 | 127 | 127 | 127 | 1,000 |
2012/06/19 | 126 | 126 | 126 | 126 | 3,000 |
2012/06/18 | 123 | 123 | 123 | 123 | 1,000 |
2012/06/15 | 128 | 128 | 128 | 128 | 3,000 |
2012/06/14 | 128 | 130 | 128 | 130 | 3,000 |
2012/06/13 | 127 | 130 | 127 | 130 | 3,000 |
2012/06/12 | 121 | 126 | 121 | 126 | 2,000 |
2012/06/11 | 125 | 125 | 125 | 125 | 1,000 |
2012/06/07 | 124 | 124 | 124 | 124 | 1,000 |
2012/06/01 | 121 | 121 | 121 | 121 | 3,000 |
2012/05/31 | 125 | 125 | 125 | 125 | 1,000 |
2012/05/28 | 128 | 128 | 128 | 128 | 1,000 |
2012/05/23 | 123 | 123 | 123 | 123 | 2,000 |
2012/05/22 | 125 | 127 | 124 | 127 | 10,000 |
2012/05/21 | 129 | 129 | 129 | 129 | 1,000 |
2012/05/18 | 128 | 128 | 128 | 128 | 2,000 |
2012/05/16 | 137 | 138 | 131 | 132 | 11,000 |
2012/05/15 | 147 | 150 | 145 | 150 | 7,000 |
2012/05/14 | 148 | 149 | 148 | 149 | 3,000 |
2012/05/10 | 147 | 148 | 147 | 148 | 5,000 |
2012/05/09 | 145 | 145 | 145 | 145 | 1,000 |
2012/05/08 | 147 | 147 | 147 | 147 | 1,000 |
2012/05/02 | 145 | 145 | 142 | 142 | 2,000 |
2012/05/01 | 148 | 148 | 148 | 148 | 1,000 |
2012/04/26 | 147 | 147 | 147 | 147 | 1,000 |
2012/04/24 | 144 | 144 | 144 | 144 | 1,000 |
2012/04/20 | 144 | 144 | 144 | 144 | 1,000 |
2012/04/19 | 144 | 144 | 144 | 144 | 1,000 |
2012/04/16 | 146 | 146 | 143 | 144 | 7,000 |
2012/04/13 | 148 | 150 | 148 | 150 | 2,000 |
2012/04/12 | 143 | 143 | 143 | 143 | 1,000 |
2012/04/11 | 145 | 145 | 142 | 143 | 3,000 |
2012/04/10 | 145 | 146 | 145 | 146 | 2,000 |
2012/04/09 | 143 | 143 | 142 | 142 | 4,000 |
2012/04/06 | 150 | 150 | 145 | 150 | 5,000 |
2012/04/04 | 156 | 156 | 156 | 156 | 1,000 |
2012/04/03 | 165 | 165 | 156 | 156 | 8,000 |
2012/04/02 | 167 | 167 | 160 | 160 | 7,000 |
2012/03/26 | 168 | 173 | 168 | 173 | 7,000 |
2012/03/23 | 171 | 173 | 171 | 173 | 5,000 |
2012/03/22 | 168 | 170 | 168 | 170 | 3,000 |
2012/03/21 | 170 | 170 | 170 | 170 | 4,000 |
2012/03/19 | 175 | 175 | 172 | 172 | 10,000 |
2012/03/15 | 175 | 176 | 174 | 176 | 9,000 |
2012/03/14 | 177 | 178 | 177 | 178 | 6,000 |
2012/03/13 | 177 | 177 | 174 | 175 | 15,000 |
2012/03/12 | 178 | 178 | 174 | 177 | 8,000 |
2012/03/09 | 178 | 179 | 174 | 174 | 6,000 |
2012/03/08 | 170 | 175 | 168 | 173 | 6,000 |
2012/03/07 | 172 | 178 | 172 | 175 | 8,000 |
2012/03/06 | 165 | 172 | 165 | 172 | 4,000 |
2012/03/05 | 171 | 171 | 169 | 170 | 6,000 |
2012/03/02 | 164 | 164 | 163 | 163 | 2,000 |
2012/03/01 | 167 | 167 | 162 | 162 | 4,000 |
2012/02/29 | 165 | 165 | 165 | 165 | 17,000 |
2012/02/28 | 159 | 164 | 159 | 163 | 12,000 |
2012/02/27 | 155 | 160 | 155 | 160 | 10,000 |
2012/02/24 | 156 | 156 | 156 | 156 | 1,000 |
2012/02/23 | 155 | 156 | 155 | 156 | 2,000 |
2012/02/22 | 156 | 158 | 156 | 158 | 8,000 |
2012/02/21 | 160 | 160 | 157 | 158 | 22,000 |
2012/02/20 | 165 | 169 | 162 | 165 | 20,000 |
2012/02/17 | 162 | 164 | 155 | 164 | 33,000 |
2012/02/16 | 156 | 161 | 156 | 161 | 11,000 |
2012/02/15 | 157 | 159 | 155 | 155 | 35,000 |
2012/02/14 | 149 | 155 | 149 | 152 | 23,000 |
2012/02/13 | 147 | 160 | 146 | 147 | 43,000 |
2012/02/08 | 137 | 137 | 137 | 137 | 5,000 |
2012/02/07 | 137 | 137 | 137 | 137 | 3,000 |
2012/02/06 | 137 | 137 | 137 | 137 | 1,000 |
2012/02/03 | 137 | 142 | 137 | 137 | 12,000 |
2012/02/02 | 133 | 140 | 133 | 140 | 4,000 |
2012/01/27 | 138 | 139 | 138 | 138 | 4,000 |
2012/01/26 | 135 | 138 | 131 | 136 | 11,000 |
2012/01/25 | 130 | 138 | 130 | 138 | 4,000 |
2012/01/23 | 131 | 131 | 131 | 131 | 1,000 |
2012/01/18 | 129 | 129 | 129 | 129 | 2,000 |
2012/01/16 | 139 | 139 | 139 | 139 | 3,000 |
2012/01/13 | 127 | 129 | 127 | 129 | 2,000 |
2012/01/12 | 123 | 123 | 123 | 123 | 5,000 |
2012/01/11 | 125 | 125 | 123 | 123 | 7,000 |
2012/01/10 | 125 | 125 | 123 | 123 | 4,000 |
2012/01/06 | 124 | 124 | 124 | 124 | 1,000 |
2012/01/05 | 124 | 124 | 124 | 124 | 1,000 |