セラク(6199)の株価時系列情報
セラク(6199)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,273 | 1,282 | 1,261 | 1,271 | 39,600 |
| 2023/12/28 | 1,265 | 1,275 | 1,241 | 1,275 | 41,000 |
| 2023/12/27 | 1,240 | 1,270 | 1,240 | 1,265 | 93,600 |
| 2023/12/26 | 1,247 | 1,262 | 1,235 | 1,240 | 74,700 |
| 2023/12/25 | 1,240 | 1,276 | 1,240 | 1,249 | 65,000 |
| 2023/12/22 | 1,245 | 1,267 | 1,229 | 1,236 | 65,800 |
| 2023/12/21 | 1,239 | 1,253 | 1,234 | 1,244 | 45,500 |
| 2023/12/20 | 1,259 | 1,274 | 1,243 | 1,251 | 70,100 |
| 2023/12/19 | 1,240 | 1,269 | 1,236 | 1,259 | 64,800 |
| 2023/12/18 | 1,230 | 1,235 | 1,216 | 1,233 | 74,300 |
| 2023/12/15 | 1,246 | 1,285 | 1,246 | 1,252 | 84,600 |
| 2023/12/14 | 1,261 | 1,285 | 1,237 | 1,250 | 48,100 |
| 2023/12/13 | 1,230 | 1,258 | 1,230 | 1,251 | 29,100 |
| 2023/12/12 | 1,280 | 1,288 | 1,232 | 1,241 | 46,400 |
| 2023/12/11 | 1,266 | 1,277 | 1,257 | 1,267 | 45,900 |
| 2023/12/08 | 1,265 | 1,281 | 1,255 | 1,261 | 76,100 |
| 2023/12/07 | 1,342 | 1,342 | 1,291 | 1,291 | 59,700 |
| 2023/12/06 | 1,340 | 1,360 | 1,340 | 1,344 | 32,600 |
| 2023/12/05 | 1,348 | 1,367 | 1,343 | 1,343 | 46,700 |
| 2023/12/04 | 1,332 | 1,374 | 1,332 | 1,365 | 54,100 |
| 2023/12/01 | 1,326 | 1,336 | 1,320 | 1,331 | 42,400 |
| 2023/11/30 | 1,364 | 1,387 | 1,336 | 1,339 | 63,800 |
| 2023/11/29 | 1,341 | 1,364 | 1,337 | 1,357 | 58,300 |
| 2023/11/28 | 1,334 | 1,351 | 1,330 | 1,341 | 30,400 |
| 2023/11/27 | 1,350 | 1,367 | 1,330 | 1,334 | 67,600 |
| 2023/11/24 | 1,335 | 1,355 | 1,335 | 1,338 | 41,900 |
| 2023/11/22 | 1,357 | 1,372 | 1,315 | 1,331 | 78,300 |
| 2023/11/21 | 1,315 | 1,347 | 1,306 | 1,347 | 101,900 |
| 2023/11/20 | 1,272 | 1,305 | 1,272 | 1,299 | 61,900 |
| 2023/11/17 | 1,258 | 1,274 | 1,250 | 1,269 | 51,300 |
| 2023/11/16 | 1,266 | 1,309 | 1,262 | 1,273 | 110,900 |
| 2023/11/15 | 1,227 | 1,266 | 1,227 | 1,232 | 63,400 |
| 2023/11/14 | 1,232 | 1,248 | 1,201 | 1,218 | 60,300 |
| 2023/11/13 | 1,253 | 1,256 | 1,228 | 1,232 | 47,500 |
| 2023/11/10 | 1,222 | 1,247 | 1,221 | 1,241 | 34,700 |
| 2023/11/09 | 1,234 | 1,249 | 1,222 | 1,249 | 43,000 |
| 2023/11/08 | 1,265 | 1,265 | 1,229 | 1,234 | 64,400 |
| 2023/11/07 | 1,260 | 1,270 | 1,243 | 1,248 | 37,700 |
| 2023/11/06 | 1,256 | 1,278 | 1,243 | 1,278 | 107,300 |
| 2023/11/02 | 1,227 | 1,227 | 1,199 | 1,222 | 113,900 |
| 2023/11/01 | 1,247 | 1,247 | 1,208 | 1,223 | 65,700 |
| 2023/10/31 | 1,220 | 1,244 | 1,201 | 1,235 | 85,700 |
| 2023/10/30 | 1,233 | 1,261 | 1,226 | 1,229 | 94,600 |
| 2023/10/27 | 1,171 | 1,238 | 1,166 | 1,235 | 183,900 |
| 2023/10/26 | 1,132 | 1,170 | 1,132 | 1,154 | 95,000 |
| 2023/10/25 | 1,194 | 1,204 | 1,168 | 1,181 | 150,000 |
| 2023/10/24 | 1,142 | 1,204 | 1,109 | 1,196 | 216,900 |
| 2023/10/23 | 1,216 | 1,219 | 1,137 | 1,142 | 279,900 |
| 2023/10/20 | 1,259 | 1,259 | 1,223 | 1,242 | 136,600 |
| 2023/10/19 | 1,289 | 1,294 | 1,268 | 1,273 | 160,000 |
| 2023/10/18 | 1,324 | 1,358 | 1,300 | 1,327 | 168,200 |
| 2023/10/17 | 1,296 | 1,372 | 1,293 | 1,340 | 328,900 |
| 2023/10/16 | 1,293 | 1,358 | 1,260 | 1,278 | 597,500 |
| 2023/10/13 | 1,273 | 1,278 | 1,196 | 1,203 | 360,500 |
| 2023/10/12 | 1,241 | 1,277 | 1,233 | 1,277 | 102,100 |
| 2023/10/11 | 1,235 | 1,256 | 1,208 | 1,235 | 160,300 |
| 2023/10/10 | 1,249 | 1,257 | 1,234 | 1,255 | 72,500 |
| 2023/10/06 | 1,245 | 1,251 | 1,222 | 1,228 | 74,600 |
| 2023/10/05 | 1,224 | 1,245 | 1,216 | 1,243 | 88,800 |
| 2023/10/04 | 1,223 | 1,237 | 1,208 | 1,208 | 126,100 |
| 2023/10/03 | 1,300 | 1,301 | 1,258 | 1,259 | 128,800 |
| 2023/10/02 | 1,314 | 1,346 | 1,295 | 1,295 | 109,400 |
| 2023/09/29 | 1,312 | 1,335 | 1,291 | 1,298 | 60,700 |
| 2023/09/28 | 1,310 | 1,336 | 1,307 | 1,313 | 75,900 |
| 2023/09/27 | 1,283 | 1,320 | 1,280 | 1,318 | 63,700 |
| 2023/09/26 | 1,310 | 1,313 | 1,290 | 1,290 | 60,200 |
| 2023/09/25 | 1,286 | 1,312 | 1,286 | 1,312 | 59,900 |
| 2023/09/22 | 1,259 | 1,300 | 1,255 | 1,286 | 83,000 |
| 2023/09/21 | 1,285 | 1,285 | 1,264 | 1,278 | 85,800 |
| 2023/09/20 | 1,299 | 1,316 | 1,291 | 1,291 | 63,600 |
| 2023/09/19 | 1,295 | 1,308 | 1,281 | 1,299 | 102,700 |
| 2023/09/15 | 1,328 | 1,328 | 1,289 | 1,302 | 142,200 |
| 2023/09/14 | 1,307 | 1,321 | 1,294 | 1,316 | 95,900 |
| 2023/09/13 | 1,317 | 1,335 | 1,315 | 1,315 | 59,700 |
| 2023/09/12 | 1,305 | 1,338 | 1,305 | 1,327 | 58,600 |
| 2023/09/11 | 1,300 | 1,319 | 1,295 | 1,297 | 65,400 |
| 2023/09/08 | 1,301 | 1,318 | 1,288 | 1,299 | 52,700 |
| 2023/09/07 | 1,325 | 1,330 | 1,298 | 1,309 | 62,500 |
| 2023/09/06 | 1,342 | 1,347 | 1,320 | 1,325 | 74,500 |
| 2023/09/05 | 1,325 | 1,340 | 1,320 | 1,330 | 60,400 |
| 2023/09/04 | 1,330 | 1,338 | 1,318 | 1,324 | 68,300 |
| 2023/09/01 | 1,310 | 1,328 | 1,305 | 1,328 | 42,900 |
| 2023/08/31 | 1,336 | 1,341 | 1,308 | 1,310 | 69,500 |
| 2023/08/30 | 1,339 | 1,339 | 1,306 | 1,323 | 81,300 |
| 2023/08/29 | 1,313 | 1,330 | 1,308 | 1,330 | 102,700 |
| 2023/08/28 | 1,305 | 1,314 | 1,291 | 1,299 | 66,400 |
| 2023/08/25 | 1,289 | 1,311 | 1,281 | 1,301 | 72,200 |
| 2023/08/24 | 1,325 | 1,328 | 1,300 | 1,311 | 53,900 |
| 2023/08/23 | 1,302 | 1,323 | 1,299 | 1,319 | 33,100 |
| 2023/08/22 | 1,315 | 1,318 | 1,297 | 1,314 | 76,800 |
| 2023/08/21 | 1,260 | 1,312 | 1,260 | 1,302 | 57,900 |
| 2023/08/18 | 1,260 | 1,279 | 1,247 | 1,260 | 157,700 |
| 2023/08/17 | 1,315 | 1,315 | 1,261 | 1,284 | 133,200 |
| 2023/08/16 | 1,353 | 1,359 | 1,315 | 1,326 | 157,700 |
| 2023/08/15 | 1,342 | 1,387 | 1,332 | 1,370 | 143,600 |
| 2023/08/14 | 1,341 | 1,355 | 1,330 | 1,342 | 85,500 |
| 2023/08/10 | 1,323 | 1,351 | 1,319 | 1,341 | 95,600 |
| 2023/08/09 | 1,319 | 1,352 | 1,315 | 1,341 | 95,800 |
| 2023/08/08 | 1,332 | 1,357 | 1,325 | 1,331 | 106,500 |
| 2023/08/07 | 1,285 | 1,335 | 1,274 | 1,335 | 105,500 |
| 2023/08/04 | 1,290 | 1,296 | 1,276 | 1,296 | 128,400 |
| 2023/08/03 | 1,292 | 1,317 | 1,291 | 1,307 | 111,400 |
| 2023/08/02 | 1,307 | 1,325 | 1,303 | 1,316 | 158,000 |
| 2023/08/01 | 1,360 | 1,384 | 1,322 | 1,326 | 151,600 |
| 2023/07/31 | 1,381 | 1,392 | 1,356 | 1,367 | 112,300 |
| 2023/07/28 | 1,313 | 1,360 | 1,307 | 1,355 | 168,000 |
| 2023/07/27 | 1,346 | 1,357 | 1,328 | 1,341 | 161,600 |
| 2023/07/26 | 1,363 | 1,367 | 1,317 | 1,346 | 439,900 |
| 2023/07/25 | 1,400 | 1,401 | 1,359 | 1,375 | 316,200 |
| 2023/07/24 | 1,420 | 1,435 | 1,399 | 1,408 | 231,100 |
| 2023/07/21 | 1,409 | 1,422 | 1,389 | 1,413 | 261,400 |
| 2023/07/20 | 1,460 | 1,479 | 1,426 | 1,449 | 384,700 |
| 2023/07/19 | 1,492 | 1,520 | 1,463 | 1,489 | 327,000 |
| 2023/07/18 | 1,515 | 1,515 | 1,422 | 1,454 | 843,100 |
| 2023/07/14 | 1,643 | 1,644 | 1,521 | 1,555 | 769,100 |
| 2023/07/13 | 1,613 | 1,650 | 1,551 | 1,643 | 986,000 |
| 2023/07/12 | 1,566 | 1,567 | 1,506 | 1,508 | 194,200 |
| 2023/07/11 | 1,564 | 1,581 | 1,557 | 1,562 | 75,900 |
| 2023/07/10 | 1,582 | 1,587 | 1,553 | 1,559 | 92,000 |
| 2023/07/07 | 1,550 | 1,598 | 1,545 | 1,580 | 80,500 |
| 2023/07/06 | 1,587 | 1,591 | 1,561 | 1,561 | 92,700 |
| 2023/07/05 | 1,615 | 1,615 | 1,588 | 1,605 | 87,100 |
| 2023/07/04 | 1,622 | 1,636 | 1,601 | 1,631 | 51,600 |
| 2023/07/03 | 1,621 | 1,669 | 1,615 | 1,633 | 100,600 |
| 2023/06/30 | 1,594 | 1,605 | 1,570 | 1,604 | 56,900 |
| 2023/06/29 | 1,591 | 1,613 | 1,582 | 1,594 | 47,000 |
| 2023/06/28 | 1,578 | 1,590 | 1,556 | 1,578 | 54,900 |
| 2023/06/27 | 1,569 | 1,583 | 1,533 | 1,554 | 94,100 |
| 2023/06/26 | 1,630 | 1,652 | 1,586 | 1,599 | 68,400 |
| 2023/06/23 | 1,671 | 1,693 | 1,620 | 1,626 | 103,000 |
| 2023/06/22 | 1,620 | 1,680 | 1,611 | 1,656 | 137,100 |
| 2023/06/21 | 1,601 | 1,635 | 1,586 | 1,619 | 117,500 |
| 2023/06/20 | 1,631 | 1,632 | 1,582 | 1,608 | 118,100 |
| 2023/06/19 | 1,592 | 1,662 | 1,575 | 1,646 | 218,300 |
| 2023/06/16 | 1,510 | 1,579 | 1,510 | 1,569 | 185,000 |
| 2023/06/15 | 1,487 | 1,526 | 1,481 | 1,497 | 119,400 |
| 2023/06/14 | 1,500 | 1,500 | 1,458 | 1,465 | 79,900 |
| 2023/06/13 | 1,513 | 1,526 | 1,484 | 1,486 | 90,700 |
| 2023/06/12 | 1,440 | 1,494 | 1,436 | 1,486 | 126,400 |
| 2023/06/09 | 1,455 | 1,465 | 1,428 | 1,430 | 122,200 |
| 2023/06/08 | 1,502 | 1,502 | 1,442 | 1,448 | 160,300 |
| 2023/06/07 | 1,522 | 1,536 | 1,505 | 1,509 | 106,400 |
| 2023/06/06 | 1,512 | 1,529 | 1,495 | 1,515 | 94,700 |
| 2023/06/05 | 1,547 | 1,548 | 1,515 | 1,534 | 91,800 |
| 2023/06/02 | 1,495 | 1,544 | 1,472 | 1,516 | 177,000 |
| 2023/06/01 | 1,598 | 1,598 | 1,491 | 1,493 | 275,500 |
| 2023/05/31 | 1,612 | 1,622 | 1,571 | 1,608 | 65,600 |
| 2023/05/30 | 1,588 | 1,611 | 1,558 | 1,610 | 63,600 |
| 2023/05/29 | 1,595 | 1,616 | 1,582 | 1,589 | 50,800 |
| 2023/05/26 | 1,609 | 1,623 | 1,585 | 1,585 | 75,100 |
| 2023/05/25 | 1,625 | 1,638 | 1,607 | 1,609 | 45,700 |
| 2023/05/24 | 1,620 | 1,650 | 1,610 | 1,642 | 68,000 |
| 2023/05/23 | 1,670 | 1,680 | 1,627 | 1,629 | 117,100 |
| 2023/05/22 | 1,600 | 1,661 | 1,586 | 1,659 | 96,000 |
| 2023/05/19 | 1,578 | 1,614 | 1,550 | 1,606 | 137,400 |
| 2023/05/18 | 1,616 | 1,617 | 1,560 | 1,567 | 130,800 |
| 2023/05/17 | 1,604 | 1,619 | 1,585 | 1,616 | 84,900 |
| 2023/05/16 | 1,616 | 1,616 | 1,590 | 1,613 | 76,300 |
| 2023/05/15 | 1,655 | 1,655 | 1,615 | 1,616 | 89,500 |
| 2023/05/12 | 1,681 | 1,687 | 1,656 | 1,658 | 77,700 |
| 2023/05/11 | 1,656 | 1,687 | 1,648 | 1,679 | 105,500 |
| 2023/05/10 | 1,705 | 1,705 | 1,630 | 1,648 | 140,300 |
| 2023/05/09 | 1,667 | 1,677 | 1,646 | 1,665 | 95,300 |
| 2023/05/08 | 1,597 | 1,665 | 1,591 | 1,657 | 150,000 |
| 2023/05/02 | 1,583 | 1,617 | 1,564 | 1,612 | 97,500 |
| 2023/05/01 | 1,582 | 1,630 | 1,579 | 1,596 | 186,900 |
| 2023/04/28 | 1,601 | 1,604 | 1,557 | 1,593 | 127,800 |
| 2023/04/27 | 1,555 | 1,602 | 1,551 | 1,578 | 188,900 |
| 2023/04/26 | 1,596 | 1,596 | 1,558 | 1,570 | 187,900 |
| 2023/04/25 | 1,641 | 1,646 | 1,616 | 1,619 | 96,000 |
| 2023/04/24 | 1,638 | 1,648 | 1,614 | 1,619 | 146,600 |
| 2023/04/21 | 1,722 | 1,722 | 1,630 | 1,639 | 239,400 |
| 2023/04/20 | 1,675 | 1,733 | 1,670 | 1,711 | 220,200 |
| 2023/04/19 | 1,684 | 1,707 | 1,654 | 1,671 | 109,600 |
| 2023/04/18 | 1,726 | 1,757 | 1,654 | 1,675 | 249,100 |
| 2023/04/17 | 1,669 | 1,732 | 1,589 | 1,726 | 517,900 |
| 2023/04/14 | 1,680 | 1,701 | 1,650 | 1,695 | 279,500 |
| 2023/04/13 | 1,725 | 1,756 | 1,663 | 1,669 | 503,900 |
| 2023/04/12 | 1,757 | 1,794 | 1,671 | 1,755 | 1,188,100 |
| 2023/04/11 | 1,583 | 1,589 | 1,537 | 1,563 | 177,700 |
| 2023/04/10 | 1,586 | 1,616 | 1,562 | 1,603 | 96,400 |
| 2023/04/07 | 1,592 | 1,598 | 1,533 | 1,582 | 130,600 |
| 2023/04/06 | 1,566 | 1,605 | 1,544 | 1,585 | 83,700 |
| 2023/04/05 | 1,585 | 1,612 | 1,570 | 1,577 | 81,800 |
| 2023/04/04 | 1,678 | 1,678 | 1,598 | 1,606 | 148,800 |
| 2023/04/03 | 1,629 | 1,667 | 1,624 | 1,666 | 110,400 |
| 2023/03/31 | 1,615 | 1,630 | 1,593 | 1,611 | 96,700 |
| 2023/03/30 | 1,611 | 1,636 | 1,601 | 1,607 | 84,300 |
| 2023/03/29 | 1,549 | 1,607 | 1,540 | 1,599 | 103,700 |
| 2023/03/28 | 1,604 | 1,607 | 1,525 | 1,542 | 121,900 |
| 2023/03/27 | 1,536 | 1,607 | 1,511 | 1,588 | 160,900 |
| 2023/03/24 | 1,530 | 1,545 | 1,516 | 1,536 | 91,000 |
| 2023/03/23 | 1,516 | 1,574 | 1,482 | 1,530 | 348,300 |
| 2023/03/22 | 1,445 | 1,477 | 1,443 | 1,456 | 48,100 |
| 2023/03/20 | 1,453 | 1,463 | 1,412 | 1,415 | 60,900 |
| 2023/03/17 | 1,430 | 1,470 | 1,427 | 1,463 | 52,700 |
| 2023/03/16 | 1,410 | 1,425 | 1,387 | 1,417 | 109,500 |
| 2023/03/15 | 1,477 | 1,477 | 1,430 | 1,441 | 44,100 |
| 2023/03/14 | 1,440 | 1,458 | 1,421 | 1,447 | 58,900 |
| 2023/03/13 | 1,440 | 1,473 | 1,424 | 1,467 | 105,800 |
| 2023/03/10 | 1,485 | 1,497 | 1,475 | 1,475 | 87,800 |
| 2023/03/09 | 1,530 | 1,531 | 1,501 | 1,503 | 65,800 |
| 2023/03/08 | 1,498 | 1,535 | 1,491 | 1,533 | 94,300 |
| 2023/03/07 | 1,483 | 1,538 | 1,471 | 1,517 | 137,500 |
| 2023/03/06 | 1,467 | 1,494 | 1,464 | 1,477 | 81,100 |
| 2023/03/03 | 1,464 | 1,490 | 1,451 | 1,454 | 68,600 |
| 2023/03/02 | 1,472 | 1,472 | 1,450 | 1,464 | 45,400 |
| 2023/03/01 | 1,484 | 1,484 | 1,438 | 1,472 | 89,400 |
| 2023/02/28 | 1,430 | 1,491 | 1,430 | 1,484 | 73,900 |
| 2023/02/27 | 1,420 | 1,444 | 1,414 | 1,438 | 79,300 |
| 2023/02/24 | 1,423 | 1,451 | 1,415 | 1,434 | 54,100 |
| 2023/02/22 | 1,433 | 1,445 | 1,421 | 1,423 | 67,400 |
| 2023/02/21 | 1,440 | 1,465 | 1,436 | 1,457 | 76,500 |
| 2023/02/20 | 1,469 | 1,469 | 1,431 | 1,443 | 106,000 |
| 2023/02/17 | 1,454 | 1,469 | 1,435 | 1,458 | 86,500 |
| 2023/02/16 | 1,476 | 1,495 | 1,459 | 1,470 | 54,500 |
| 2023/02/15 | 1,480 | 1,485 | 1,445 | 1,475 | 108,000 |
| 2023/02/14 | 1,506 | 1,537 | 1,463 | 1,472 | 98,600 |
| 2023/02/13 | 1,507 | 1,507 | 1,466 | 1,480 | 147,800 |
| 2023/02/10 | 1,551 | 1,551 | 1,502 | 1,512 | 137,700 |
| 2023/02/09 | 1,543 | 1,553 | 1,512 | 1,551 | 145,300 |
| 2023/02/08 | 1,524 | 1,556 | 1,505 | 1,554 | 151,700 |
| 2023/02/07 | 1,492 | 1,551 | 1,490 | 1,538 | 219,700 |
| 2023/02/06 | 1,521 | 1,536 | 1,484 | 1,491 | 229,700 |
| 2023/02/03 | 1,440 | 1,477 | 1,431 | 1,476 | 152,000 |
| 2023/02/02 | 1,447 | 1,467 | 1,413 | 1,416 | 132,600 |
| 2023/02/01 | 1,455 | 1,476 | 1,420 | 1,437 | 203,900 |
| 2023/01/31 | 1,485 | 1,499 | 1,438 | 1,447 | 205,900 |
| 2023/01/30 | 1,444 | 1,485 | 1,436 | 1,469 | 213,900 |
| 2023/01/27 | 1,428 | 1,452 | 1,391 | 1,433 | 149,300 |
| 2023/01/26 | 1,461 | 1,468 | 1,405 | 1,414 | 179,900 |
| 2023/01/25 | 1,397 | 1,459 | 1,386 | 1,451 | 250,900 |
| 2023/01/24 | 1,438 | 1,455 | 1,390 | 1,397 | 292,200 |
| 2023/01/23 | 1,460 | 1,470 | 1,410 | 1,428 | 372,000 |
| 2023/01/20 | 1,432 | 1,511 | 1,430 | 1,463 | 645,000 |
| 2023/01/19 | 1,470 | 1,483 | 1,436 | 1,436 | 525,900 |
| 2023/01/18 | 1,377 | 1,499 | 1,350 | 1,469 | 1,552,000 |
| 2023/01/17 | 1,317 | 1,466 | 1,272 | 1,354 | 2,576,000 |
| 2023/01/16 | 1,450 | 1,450 | 1,257 | 1,287 | 2,109,700 |
| 2023/01/13 | 1,161 | 1,175 | 1,143 | 1,150 | 71,700 |
| 2023/01/12 | 1,164 | 1,175 | 1,150 | 1,155 | 42,300 |
| 2023/01/11 | 1,148 | 1,168 | 1,148 | 1,162 | 47,600 |
| 2023/01/10 | 1,125 | 1,150 | 1,123 | 1,143 | 50,600 |
| 2023/01/06 | 1,094 | 1,113 | 1,087 | 1,108 | 30,900 |
| 2023/01/05 | 1,110 | 1,112 | 1,092 | 1,105 | 31,100 |
| 2023/01/04 | 1,143 | 1,145 | 1,106 | 1,106 | 37,100 |