[3829 東証2部] セルシス 日足 時系列データ

[3829 東証2部] セルシス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-2737000.0040000.0037000.0040000.001816880600
2012-03-2637500.0037900.0037100.0037500.001274758450
2012-03-2337750.0037750.0036900.0037500.0040615171150
2012-03-2238100.0038500.0036100.0037500.0054420496450
2012-03-2137400.0038500.0037300.0037850.001555875950
2012-03-1937050.0037550.0037000.0037200.001937154850
2012-03-1637550.0037550.0037050.0037150.001154279200
2012-03-1537700.0038250.0037050.0037550.0030011271300
2012-03-1438350.0038950.0038000.0038050.001686443250
2012-03-1339200.0039200.0038350.0038350.002248704700
2012-03-1239300.0039300.0038550.0039150.001957583750
2012-03-0939450.0039650.0038900.0038900.002108256600
2012-03-0839200.0039750.0038700.0038800.001124381900
2012-03-0739100.0039200.0038400.0039200.001967579250
2012-03-0639650.0039900.0038800.0039300.001094288000
2012-03-0538650.0039800.0038600.0039300.0025610067150
2012-03-0238200.0040000.0037200.0038400.0026110049750
2012-03-0139000.0039100.0038050.0038500.001857098400
2012-02-2939600.0039650.0038300.0038300.0028711086200
2012-02-2838750.0040000.0038450.0038900.002419378400
2012-02-2739600.0040350.0039100.0039250.0063425091000
2012-02-2443000.0043000.0041050.0041500.0045619203950
2012-02-2341100.0043500.0040850.0043000.0056223953400
2012-02-2238950.0040800.0038800.0040400.002088255000
2012-02-2138700.0039400.0038650.0038900.001837154300
2012-02-2038250.0039450.0038250.0038700.0029111330650
2012-02-1737700.0038450.0037600.0038200.001345102550
2012-02-1638000.0039000.0037200.0037200.0035513510450
2012-02-1537450.0039200.0037350.0038450.0041415909600
2012-02-1437650.0037650.0036900.0037050.00813014000
2012-02-1336950.0037250.0036100.0036950.001334878400
2012-02-1037150.0037200.0036550.0037000.002198092750
2012-02-0936000.0038000.0035800.0037150.002398830400
2012-02-0835500.0036500.0035500.0036000.001113989450
2012-02-0736250.0036450.0035600.0036000.001154145900
2012-02-0635950.0036900.0035550.0036200.001244469700
2012-02-0336000.0036200.0035300.0036000.001023628450
2012-02-0236450.0036700.0036000.0036000.00672425550
2012-02-0137050.0037300.0036000.0036900.001635932750
2012-01-3137000.0037400.0036300.0037000.00341255000
2012-01-3036100.0037400.0036000.0037400.00822981500
2012-01-2736500.0036700.0036000.0036550.00843038050
2012-01-2636500.0037000.0036100.0036150.001204376900
2012-01-2536850.0037000.0036400.0037000.00622267750
2012-01-2437500.0037800.0036150.0036500.001104050450
2012-01-2336700.0037500.0036500.0037300.00863171450
2012-01-2035500.0036650.0035500.0036500.001374944100
2012-01-1934500.0036800.0034500.0035250.001324683150
2012-01-1834300.0035400.0034100.0034300.001926610200
2012-01-1735500.0035900.0034200.0034200.002609162200
2012-01-1636800.0036800.0035500.0036100.00822953400
2012-01-1336700.0037500.0036250.0036550.001415187550
2012-01-1237650.0037650.0036100.0036850.001625963450
2012-01-1138500.0038500.0037400.0037600.002077856250
2012-01-1039050.0039800.0038500.0038500.00993848250
2012-01-0639600.0039950.0038550.0039050.001576147250
2012-01-0540050.0040500.0039050.0039900.001124433050
2012-01-0439950.0041000.0039950.0040200.001074306600
2011-12-3039100.0039950.0038200.0039950.001134379750
2011-12-2939600.0039950.0039050.0039100.001325203600
2011-12-2838100.0042200.0038100.0040300.0048519538750
2011-12-2738600.0038600.0038000.0038100.001816923100
2011-12-2639700.0039700.0038150.0038600.0031912388150
2011-12-2240100.0040200.0039700.0039700.0029211648850
2011-12-2141000.0041750.0040200.0040250.0028311500650
2011-12-2040800.0041250.0040350.0040800.0028211505400
2011-12-1941200.0042200.0040100.0040700.0053021791750
2011-12-1642000.0042400.0041250.0041250.002088682350
2011-12-1542700.0042700.0041800.0041900.0032513661700
2011-12-1444200.0044500.0042700.0043150.0038116545050
2011-12-1344350.0044750.0044200.0044650.001697511150
2011-12-1245000.0045700.0044700.0045200.0033214978600
2011-12-0945000.0045300.0044450.0045000.0022410035350
2011-12-0846200.0046350.0045450.0045800.001235636800
2011-12-0746100.0046550.0045850.0046550.00783595850
2011-12-0647000.0047100.0046150.0046700.001376390300
2011-12-0546850.0046850.0045800.0046800.001969084450
2011-12-0247000.0047000.0045400.0046300.0040718796350
2011-12-0148800.0049500.0047500.0048100.0033816352350
2011-11-3048500.0049000.0047300.0048950.0052225129800
2011-11-2956100.0057900.0048100.0049900.002824148462350
2011-11-2843600.0052700.0041700.0052700.00151672587900
2011-11-2543900.0045900.0043900.0045700.001235520250
2011-11-2442000.0045200.0041600.0043900.001255389950
2011-11-2242000.0042600.0041100.0041700.001606689200
2011-11-2144700.0045300.0043000.0043050.001807912700
2011-11-1845200.0045800.0044600.0045800.00411853400
2011-11-1745050.0045500.0044650.0045500.001988906950
2011-11-1646150.0046150.0045450.0045450.0026412122900
2011-11-1548000.0048000.0046850.0046900.001798471250
2011-11-1448900.0049700.0048050.0048300.001426909550
2011-11-1149600.0050000.0048050.0048900.001909326700
2011-11-1050100.0050500.0049850.0049900.001698461200
2011-11-0951600.0052500.0051100.0052100.00673469300
2011-11-0852600.0053000.0051600.0051600.0020310613200
2011-11-0753000.0053800.0052000.0053300.001286743500
2011-11-0453100.0054400.0053000.0053700.00663539300
2011-11-0252700.0053700.0051900.0052500.001316873600
2011-11-0156400.0056400.0054000.0054100.001277026200
2011-10-3157000.0057000.0056100.0056700.0032218329200
2011-10-2857000.0058400.0055500.0057800.0054531081400
2011-10-2756100.0056500.0055100.0056200.00864806900
2011-10-2655600.0057000.0055000.0055900.0022712767800
2011-10-2558500.0058600.0055100.0055300.0040522988900
2011-10-2458500.0058600.0056100.0058000.00905180900
2011-10-2159500.0060000.0057900.0057900.00854977100
2011-10-2062500.0062700.0060000.0060200.001066471300
2011-10-1961500.0063000.0061100.0061500.001076649700
2011-10-1861000.0061500.0059800.0061300.00734409000
2011-10-1762500.0063000.0061000.0061200.001378478100
2011-10-1460600.0061900.0059500.0060500.0020812627900
2011-10-1355800.0058900.0055300.0058900.0017710036600
2011-10-1254500.0056400.0053000.0055300.001357313900
2011-10-1153500.0054500.0053500.0054400.00703773800
2011-10-0756100.0056100.0052400.0054500.00442407600
2011-10-0652900.0053700.0052900.0053100.00583089500
2011-10-0553100.0053100.0051400.0052900.00713692900
2011-10-0453000.0053700.0052100.0053000.00975147700
2011-10-0354000.0056000.0054000.0055700.00241308900
2011-09-3057100.0057100.0054500.0055000.00935201900
2011-09-2952400.0055100.0052300.0055100.00583128200
2011-09-2852000.0053900.0052000.0053000.00854491700
2011-09-2752800.0053800.0052000.0052000.00743916100
2011-09-2655000.0055300.0051500.0051600.0024613056700
2011-09-2255200.0056000.0055000.0055500.00915030500
2011-09-2156100.0056100.0055200.0055700.00683783500
2011-09-2056700.0056700.0055200.0056700.001377689400
2011-09-1655600.0056800.0055100.0056700.001116194700
2011-09-1556300.0057500.0055300.0055300.001448075400
2011-09-1457500.0059200.0057000.0057000.00724149000
2011-09-1357500.0057900.0056600.0057500.00522979800
2011-09-1257400.0057700.0055300.0057500.001578918900
2011-09-0962100.0062700.0057500.0059000.0051430459000
2011-09-0864500.0065000.0062700.0062700.00945978400
2011-09-0763400.0064000.0062900.0063500.00342156300
2011-09-0665000.0065000.0062500.0063400.001157302800
2011-09-0565300.0066000.0065000.0065000.0023415278400
2011-09-0268500.0068500.0066300.0067000.00916117900
2011-09-0168000.0068800.0067000.0067300.001187954900
2011-08-3168400.0068400.0066900.0067000.001389299000
2011-08-3068900.0070000.0067400.0069700.001208185600
2011-08-2966000.0070000.0065100.0068400.0047932259900
2011-08-2673500.0075000.0073100.0075000.00292146100
2011-08-2573000.0073200.0072000.0073000.00332404900
2011-08-2473600.0074900.0072000.0072500.00443229300
2011-08-2372400.0073500.0072000.0073100.00735280300
2011-08-2275000.0077500.0073000.0073000.00433203800
2011-08-1975600.0076800.0075500.0076000.00302286200
2011-08-1878800.0079500.0078100.0078300.00493844900
2011-08-1780700.0080700.0078100.0080300.00524125200
2011-08-1679300.0081400.0079300.0079300.00856830800
2011-08-1578800.0081700.0078800.0080500.00443507100
2011-08-1278000.0078400.0075100.0077700.001007752500
2011-08-1173000.0076100.0071600.0076000.00805907600
2011-08-1075700.0077400.0074200.0074800.0016312295000
2011-08-0966700.0071500.0065300.0071200.0035023548700
2011-08-0874500.0075400.0070800.0071200.0028821007600
2011-08-0576000.0078000.0073000.0077800.0026019771200
2011-08-0481900.0081900.0080700.0081900.00423415000
2011-08-0381500.0081500.0079700.0081200.001088696300
2011-08-0282000.0083500.0081600.0082000.00584758600
2011-08-0182000.0083900.0081600.0083500.00766279300
2011-07-2982800.0083500.0081500.0081500.0014011501400
2011-07-2885600.0085600.0082000.0083800.0021618203200
2011-07-2787900.0089200.0086800.0087400.0012310738700
2011-07-2687800.0089000.0087600.0088800.00615383600
2011-07-2589500.0089600.0088400.0089300.00938297200
2011-07-2289000.0089500.0087700.0088600.00877704100
2011-07-2189000.0089700.0087900.0088000.001079491500
2011-07-2088200.0089400.0087900.0088600.00907959200
2011-07-1988300.0088800.0087200.0087500.00585106000
2011-07-1589100.0090900.0088000.0089000.00756662200
2011-07-1491000.0091200.0088800.0089900.0015113550100
2011-07-1392800.0093500.0091600.0091700.00353230400
2011-07-1294700.0094700.0091700.0093000.0017616312800
2011-07-1193900.0095700.0093500.0094900.0013012325400
2011-07-0895000.0095300.0093300.0093700.0015814914300
2011-07-0796000.0096000.0093500.0094000.0016715808900
2011-07-0692600.0093800.0092000.0093000.0013812816900
2011-07-0589500.0094000.0089500.0092500.0031729011100
2011-07-0488500.0090400.0088500.0089000.00807156300
2011-07-0189900.0089900.0088200.0089300.00605336100
2011-06-3089100.0089500.0087800.0089500.00938251800
2011-06-2991400.0091400.0089100.0090600.00585233300
2011-06-2891600.0091600.0089000.0091000.00797122000
2011-06-2790400.0091600.0089300.0091000.001089756300
2011-06-2487300.0088900.0087000.0088900.0013912209700
2011-06-2385600.0087300.0085000.0087300.001069126200
2011-06-2284000.0086900.0084000.0085000.0015012810800
2011-06-2183700.0084900.0083500.0084000.00413450100
2011-06-2083000.0083400.0082500.0082700.00514224900
2011-06-1782000.0083000.0081400.0082100.0013911432200
2011-06-1684400.0084800.0081300.0081500.0044536690500
2011-06-1587000.0087900.0085100.0085900.0023520343500
2011-06-1488700.0088800.0087100.0087800.0017415261700
2011-06-1390100.0090800.0088800.0089100.001019080100
2011-06-1091500.0091500.0090200.0090200.00605448500
2011-06-0989000.0090900.0088000.0090500.0014913388600
2011-06-0889300.0089500.0087600.0089000.00928132500
2011-06-0788800.0090500.0087500.0090500.00514530000
2011-06-0689900.0090000.0087500.0088000.0016915023200
2011-06-0389800.0091500.0089800.0090000.00756784900
2011-06-0289500.0090000.0089200.0090000.00857613500
2011-06-0191500.0091500.0089500.0091000.001039324800
2011-05-3190000.0091800.0089000.0091200.0024021678000
2011-05-3097000.0097000.0088600.0089100.0062657794600
2011-05-2799300.0099300.0095500.0096000.0015715146400
2011-05-2695500.0099300.0095100.0098000.00666436900
2011-05-2596800.0098000.0095400.0095500.00413965600
2011-05-2494800.0097000.0094500.0096900.00868198400
2011-05-2398700.0098700.0095400.0096300.0010410045800
2011-05-2099800.0099800.0097300.0099000.0012512302200
2011-05-19101800.00101900.0098100.0099500.0011511517600
2011-05-1895000.00101800.0095000.00100900.0014013940600
2011-05-1794000.0097700.0094000.0095500.0018017123700
2011-05-1697500.0098000.0095700.0095700.0017216658800
2011-05-13101600.00103500.0098700.0099000.0031331560500
2011-05-12103000.00105000.00101800.00104000.0021822430500
2011-05-11106400.00107100.00103800.00103800.0025126344800
2011-05-10109000.00109000.00104000.00107000.0027228880300
2011-05-09112800.00112800.00105000.00109400.0024126242700
2011-05-06110000.00111000.00109000.00110400.0030333292200
2011-05-02108200.00114000.00108000.00112500.0063169943300
2011-04-28108700.00109000.00106600.00108000.0040143324000
2011-04-27108000.00110000.00106500.00110000.0089596798100
2011-04-26103100.00106800.00101500.00106000.0068071095400
2011-04-25101500.00105600.00101000.00103100.0041342523000
2011-04-22103400.00103700.00100000.00101000.0044244922500
2011-04-21101000.00108700.00100000.00105000.001212123903400
2011-04-2097000.00100000.0097000.00100000.0088786974300
2011-04-1995400.0097500.0095300.0095800.0014614082400
2011-04-1897600.0097600.0095600.0096500.00999530600
2011-04-1597500.0097700.0094500.0097700.0028927791700
2011-04-1496300.0098000.0096000.0097700.0027526684800
2011-04-1395900.0096200.0094200.0096100.00817744700
2011-04-1293500.0095500.0093300.0095500.0020018838100
2011-04-1195000.0095000.0094000.0094000.0011210574300
2011-04-0894400.0094400.0093000.0093500.00918523400
2011-04-0795000.0095000.0091500.0093600.0029327311800
2011-04-0695800.0095900.0095300.0095600.0065062111400
2011-04-0598100.0099000.0095800.0095800.0033232064000
2011-04-04100100.00100400.0096800.0098000.0026025688100
2011-04-0198900.00101000.0098900.00100000.0012012010900
2011-03-3197300.0098800.0095800.0098800.001029929000
2011-03-3095000.0096900.0094000.0096500.0012111517100
2011-03-2993600.0094000.0088400.0092500.0032229184000
2011-03-2899500.0099600.0091000.0091600.0042440230500
2011-03-25101000.00104500.0094000.0097200.001085106766200
2011-03-24115300.00115300.00111000.00112000.0014816687600
2011-03-23120900.00121900.00113000.00116000.0039546509700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog