セルシード(7776)の株価時系列情報
セルシード(7776)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 835 | 957 | 835 | 921 | 323,400 |
| 2010/12/29 | 815 | 837 | 815 | 837 | 34,700 |
| 2010/12/28 | 817 | 825 | 807 | 825 | 39,100 |
| 2010/12/27 | 820 | 849 | 820 | 827 | 111,200 |
| 2010/12/24 | 820 | 825 | 798 | 816 | 160,700 |
| 2010/12/22 | 782 | 785 | 772 | 785 | 30,800 |
| 2010/12/21 | 770 | 779 | 761 | 779 | 30,000 |
| 2010/12/20 | 773 | 778 | 767 | 770 | 22,700 |
| 2010/12/17 | 781 | 782 | 770 | 782 | 32,900 |
| 2010/12/16 | 782 | 784 | 779 | 783 | 21,400 |
| 2010/12/15 | 790 | 790 | 778 | 784 | 30,600 |
| 2010/12/14 | 783 | 789 | 777 | 785 | 29,900 |
| 2010/12/13 | 784 | 794 | 777 | 785 | 35,400 |
| 2010/12/10 | 790 | 794 | 779 | 788 | 46,100 |
| 2010/12/09 | 781 | 790 | 778 | 790 | 46,800 |
| 2010/12/08 | 770 | 790 | 766 | 776 | 71,800 |
| 2010/12/07 | 757 | 768 | 757 | 766 | 31,000 |
| 2010/12/06 | 770 | 770 | 752 | 764 | 58,100 |
| 2010/12/03 | 770 | 770 | 762 | 770 | 54,700 |
| 2010/12/02 | 780 | 788 | 763 | 777 | 75,200 |
| 2010/12/01 | 802 | 807 | 765 | 780 | 122,100 |
| 2010/11/30 | 827 | 842 | 811 | 811 | 186,600 |
| 2010/11/29 | 820 | 887 | 800 | 872 | 541,700 |
| 2010/11/26 | 725 | 737 | 718 | 737 | 32,600 |
| 2010/11/25 | 734 | 734 | 721 | 729 | 29,000 |
| 2010/11/24 | 719 | 740 | 718 | 734 | 24,700 |
| 2010/11/22 | 730 | 739 | 719 | 734 | 38,600 |
| 2010/11/19 | 750 | 750 | 723 | 730 | 61,600 |
| 2010/11/18 | 735 | 766 | 730 | 735 | 100,400 |
| 2010/11/17 | 701 | 715 | 701 | 710 | 28,600 |
| 2010/11/16 | 708 | 714 | 701 | 701 | 50,700 |
| 2010/11/15 | 725 | 744 | 703 | 710 | 152,600 |
| 2010/11/12 | 781 | 783 | 762 | 783 | 35,100 |
| 2010/11/11 | 800 | 800 | 789 | 798 | 27,500 |
| 2010/11/10 | 797 | 809 | 783 | 809 | 21,400 |
| 2010/11/09 | 780 | 809 | 756 | 809 | 39,500 |
| 2010/11/08 | 815 | 815 | 783 | 789 | 38,600 |
| 2010/11/05 | 785 | 820 | 785 | 813 | 31,700 |
| 2010/11/04 | 770 | 827 | 758 | 804 | 69,700 |
| 2010/11/02 | 748 | 767 | 736 | 765 | 38,100 |
| 2010/11/01 | 710 | 736 | 699 | 733 | 27,900 |
| 2010/10/29 | 712 | 722 | 701 | 722 | 12,300 |
| 2010/10/28 | 730 | 735 | 703 | 703 | 16,300 |
| 2010/10/27 | 750 | 750 | 729 | 733 | 12,600 |
| 2010/10/26 | 727 | 765 | 725 | 750 | 28,400 |
| 2010/10/25 | 703 | 736 | 700 | 727 | 23,900 |
| 2010/10/22 | 708 | 708 | 695 | 703 | 20,000 |
| 2010/10/21 | 684 | 710 | 684 | 703 | 24,600 |
| 2010/10/20 | 700 | 724 | 678 | 709 | 56,700 |
| 2010/10/19 | 738 | 738 | 695 | 707 | 77,900 |
| 2010/10/18 | 770 | 780 | 738 | 750 | 44,400 |
| 2010/10/15 | 785 | 795 | 775 | 777 | 38,800 |
| 2010/10/14 | 790 | 798 | 780 | 795 | 20,000 |
| 2010/10/13 | 805 | 806 | 790 | 790 | 37,000 |
| 2010/10/12 | 803 | 810 | 800 | 803 | 25,000 |
| 2010/10/08 | 803 | 813 | 800 | 803 | 35,600 |
| 2010/10/07 | 810 | 819 | 805 | 809 | 35,200 |
| 2010/10/06 | 812 | 824 | 802 | 813 | 27,400 |
| 2010/10/05 | 827 | 840 | 801 | 811 | 47,900 |
| 2010/10/04 | 860 | 880 | 831 | 833 | 76,300 |
| 2010/10/01 | 871 | 876 | 838 | 851 | 82,100 |
| 2010/09/30 | 825 | 871 | 820 | 850 | 83,600 |
| 2010/09/29 | 795 | 830 | 791 | 817 | 68,600 |
| 2010/09/28 | 810 | 811 | 780 | 796 | 74,600 |
| 2010/09/27 | 815 | 820 | 811 | 813 | 39,900 |
| 2010/09/24 | 816 | 827 | 811 | 821 | 57,100 |
| 2010/09/22 | 807 | 825 | 807 | 824 | 75,000 |
| 2010/09/21 | 803 | 821 | 801 | 806 | 109,300 |
| 2010/09/17 | 835 | 835 | 803 | 821 | 114,400 |
| 2010/09/16 | 890 | 890 | 825 | 835 | 203,900 |
| 2010/09/15 | 898 | 898 | 890 | 893 | 47,500 |
| 2010/09/14 | 909 | 910 | 895 | 898 | 66,800 |
| 2010/09/13 | 936 | 936 | 906 | 907 | 65,400 |
| 2010/09/10 | 924 | 952 | 921 | 935 | 52,600 |
| 2010/09/09 | 904 | 946 | 904 | 915 | 46,500 |
| 2010/09/08 | 906 | 926 | 901 | 902 | 28,300 |
| 2010/09/07 | 919 | 920 | 900 | 905 | 33,100 |
| 2010/09/06 | 903 | 924 | 903 | 915 | 21,600 |
| 2010/09/03 | 902 | 922 | 898 | 900 | 17,700 |
| 2010/09/02 | 945 | 945 | 900 | 904 | 32,200 |
| 2010/09/01 | 970 | 990 | 936 | 940 | 25,900 |
| 2010/08/31 | 1,005 | 1,060 | 948 | 973 | 74,700 |
| 2010/08/30 | 910 | 920 | 905 | 920 | 15,600 |
| 2010/08/27 | 907 | 907 | 894 | 898 | 7,000 |
| 2010/08/26 | 912 | 912 | 886 | 894 | 59,800 |
| 2010/08/25 | 926 | 927 | 906 | 910 | 26,900 |
| 2010/08/24 | 960 | 960 | 931 | 931 | 19,200 |
| 2010/08/23 | 980 | 980 | 950 | 970 | 7,000 |
| 2010/08/20 | 955 | 981 | 935 | 968 | 14,900 |
| 2010/08/19 | 935 | 980 | 929 | 959 | 18,200 |
| 2010/08/18 | 975 | 975 | 946 | 950 | 19,500 |
| 2010/08/17 | 1,020 | 1,020 | 971 | 971 | 23,200 |
| 2010/08/16 | 1,027 | 1,027 | 1,006 | 1,020 | 2,900 |
| 2010/08/13 | 1,080 | 1,080 | 1,005 | 1,019 | 9,000 |
| 2010/08/12 | 1,050 | 1,104 | 1,000 | 1,081 | 15,200 |
| 2010/08/11 | 1,055 | 1,080 | 1,050 | 1,077 | 8,300 |
| 2010/08/10 | 1,120 | 1,120 | 1,070 | 1,082 | 5,300 |
| 2010/08/09 | 1,117 | 1,117 | 1,090 | 1,096 | 4,700 |
| 2010/08/06 | 1,100 | 1,120 | 1,100 | 1,117 | 3,500 |
| 2010/08/05 | 1,092 | 1,135 | 1,070 | 1,135 | 9,600 |
| 2010/08/04 | 1,123 | 1,139 | 1,091 | 1,095 | 11,300 |
| 2010/08/03 | 1,163 | 1,175 | 1,090 | 1,123 | 25,400 |
| 2010/08/02 | 1,209 | 1,209 | 1,146 | 1,159 | 18,000 |
| 2010/07/30 | 1,209 | 1,250 | 1,195 | 1,209 | 29,300 |
| 2010/07/29 | 1,184 | 1,228 | 1,180 | 1,209 | 17,100 |
| 2010/07/28 | 1,195 | 1,195 | 1,167 | 1,184 | 10,700 |
| 2010/07/27 | 1,190 | 1,220 | 1,167 | 1,167 | 10,000 |
| 2010/07/26 | 1,124 | 1,167 | 1,124 | 1,153 | 18,100 |
| 2010/07/23 | 1,210 | 1,212 | 1,102 | 1,124 | 43,800 |
| 2010/07/22 | 1,240 | 1,240 | 1,190 | 1,201 | 26,100 |
| 2010/07/21 | 1,290 | 1,339 | 1,210 | 1,245 | 87,800 |
| 2010/07/20 | 1,208 | 1,300 | 1,181 | 1,280 | 121,200 |
| 2010/07/16 | 1,100 | 1,136 | 1,065 | 1,088 | 30,900 |
| 2010/07/15 | 1,041 | 1,139 | 1,041 | 1,066 | 33,500 |
| 2010/07/14 | 1,020 | 1,043 | 998 | 1,041 | 4,500 |
| 2010/07/13 | 1,027 | 1,034 | 972 | 1,018 | 4,400 |
| 2010/07/12 | 957 | 1,010 | 930 | 999 | 9,700 |
| 2010/07/09 | 932 | 945 | 930 | 939 | 2,400 |
| 2010/07/08 | 959 | 960 | 925 | 925 | 4,500 |
| 2010/07/07 | 956 | 956 | 925 | 941 | 2,600 |
| 2010/07/06 | 917 | 955 | 900 | 955 | 8,400 |
| 2010/07/05 | 890 | 925 | 886 | 902 | 4,400 |
| 2010/07/02 | 910 | 915 | 890 | 890 | 8,000 |
| 2010/07/01 | 906 | 922 | 906 | 910 | 4,000 |
| 2010/06/30 | 910 | 945 | 906 | 945 | 11,600 |
| 2010/06/29 | 999 | 999 | 928 | 966 | 12,900 |
| 2010/06/28 | 998 | 1,013 | 998 | 998 | 6,800 |
| 2010/06/25 | 992 | 1,018 | 992 | 1,000 | 7,400 |
| 2010/06/24 | 999 | 1,006 | 994 | 998 | 3,200 |
| 2010/06/23 | 999 | 1,024 | 987 | 1,006 | 4,200 |
| 2010/06/22 | 1,013 | 1,013 | 1,000 | 1,000 | 2,800 |
| 2010/06/21 | 1,015 | 1,015 | 1,000 | 1,000 | 1,700 |
| 2010/06/18 | 988 | 1,001 | 987 | 995 | 8,500 |
| 2010/06/17 | 1,000 | 1,039 | 994 | 1,039 | 7,600 |
| 2010/06/16 | 1,034 | 1,034 | 1,000 | 1,018 | 5,700 |
| 2010/06/15 | 1,032 | 1,032 | 1,000 | 1,015 | 8,600 |
| 2010/06/14 | 967 | 1,002 | 951 | 1,002 | 9,600 |
| 2010/06/11 | 970 | 979 | 960 | 976 | 3,000 |
| 2010/06/10 | 970 | 970 | 938 | 967 | 8,500 |
| 2010/06/09 | 985 | 985 | 967 | 979 | 1,600 |
| 2010/06/08 | 965 | 980 | 938 | 975 | 5,500 |
| 2010/06/07 | 970 | 970 | 926 | 940 | 6,300 |
| 2010/06/04 | 999 | 1,002 | 968 | 980 | 4,100 |
| 2010/06/03 | 966 | 1,003 | 966 | 1,000 | 2,700 |
| 2010/06/02 | 960 | 995 | 951 | 966 | 4,500 |
| 2010/06/01 | 962 | 1,002 | 962 | 967 | 9,000 |
| 2010/05/31 | 950 | 990 | 950 | 980 | 5,900 |
| 2010/05/28 | 950 | 1,006 | 950 | 960 | 16,600 |
| 2010/05/27 | 900 | 919 | 899 | 910 | 15,700 |
| 2010/05/26 | 916 | 956 | 894 | 900 | 30,500 |
| 2010/05/25 | 1,048 | 1,048 | 901 | 901 | 14,500 |
| 2010/05/24 | 961 | 1,035 | 961 | 1,025 | 7,100 |
| 2010/05/21 | 970 | 979 | 930 | 959 | 41,000 |
| 2010/05/20 | 990 | 1,089 | 990 | 1,010 | 10,300 |
| 2010/05/19 | 1,080 | 1,135 | 902 | 1,050 | 50,600 |
| 2010/05/18 | 1,290 | 1,300 | 1,040 | 1,100 | 31,800 |
| 2010/05/17 | 1,260 | 1,300 | 1,213 | 1,289 | 11,000 |
| 2010/05/14 | 1,250 | 1,280 | 1,250 | 1,280 | 1,900 |
| 2010/05/13 | 1,250 | 1,300 | 1,212 | 1,280 | 19,900 |
| 2010/05/12 | 1,320 | 1,330 | 1,255 | 1,260 | 20,500 |
| 2010/05/11 | 1,405 | 1,410 | 1,300 | 1,320 | 27,400 |
| 2010/05/10 | 1,336 | 1,450 | 1,336 | 1,403 | 44,900 |
| 2010/05/07 | 1,297 | 1,400 | 1,240 | 1,366 | 53,200 |
| 2010/05/06 | 1,464 | 1,500 | 1,365 | 1,416 | 136,700 |
| 2010/04/30 | 1,305 | 1,305 | 1,255 | 1,284 | 21,300 |
| 2010/04/28 | 1,260 | 1,300 | 1,258 | 1,287 | 19,300 |
| 2010/04/27 | 1,260 | 1,340 | 1,254 | 1,296 | 45,300 |
| 2010/04/26 | 1,225 | 1,253 | 1,220 | 1,252 | 19,300 |
| 2010/04/23 | 1,186 | 1,220 | 1,186 | 1,220 | 23,200 |
| 2010/04/22 | 1,172 | 1,189 | 1,170 | 1,185 | 13,900 |
| 2010/04/21 | 1,197 | 1,220 | 1,170 | 1,170 | 22,000 |
| 2010/04/20 | 1,215 | 1,220 | 1,190 | 1,192 | 17,200 |
| 2010/04/19 | 1,199 | 1,218 | 1,180 | 1,210 | 17,600 |
| 2010/04/16 | 1,210 | 1,234 | 1,193 | 1,205 | 13,400 |
| 2010/04/15 | 1,207 | 1,220 | 1,205 | 1,210 | 5,400 |
| 2010/04/14 | 1,212 | 1,220 | 1,200 | 1,217 | 12,500 |
| 2010/04/13 | 1,234 | 1,245 | 1,203 | 1,234 | 14,500 |
| 2010/04/12 | 1,255 | 1,265 | 1,230 | 1,237 | 19,100 |
| 2010/04/09 | 1,278 | 1,278 | 1,222 | 1,255 | 39,400 |
| 2010/04/08 | 1,229 | 1,279 | 1,192 | 1,275 | 36,200 |
| 2010/04/07 | 1,151 | 1,215 | 1,141 | 1,215 | 47,100 |
| 2010/04/06 | 1,180 | 1,180 | 1,131 | 1,136 | 32,600 |
| 2010/04/05 | 1,209 | 1,215 | 1,130 | 1,180 | 52,100 |
| 2010/04/02 | 1,200 | 1,215 | 1,191 | 1,195 | 42,100 |
| 2010/04/01 | 1,210 | 1,250 | 1,190 | 1,217 | 49,500 |
| 2010/03/31 | 1,218 | 1,270 | 1,190 | 1,263 | 59,800 |
| 2010/03/30 | 1,267 | 1,270 | 1,201 | 1,213 | 75,900 |
| 2010/03/29 | 1,330 | 1,348 | 1,277 | 1,295 | 47,400 |
| 2010/03/26 | 1,351 | 1,352 | 1,330 | 1,340 | 48,700 |
| 2010/03/25 | 1,408 | 1,408 | 1,336 | 1,340 | 165,700 |
| 2010/03/24 | 1,452 | 1,460 | 1,330 | 1,410 | 149,300 |
| 2010/03/23 | 1,535 | 1,535 | 1,477 | 1,477 | 70,800 |
| 2010/03/19 | 1,450 | 1,548 | 1,395 | 1,535 | 208,200 |
| 2010/03/18 | 1,505 | 1,535 | 1,430 | 1,455 | 277,900 |
| 2010/03/17 | 1,420 | 1,508 | 1,381 | 1,500 | 455,400 |
| 2010/03/16 | 1,400 | 1,470 | 1,333 | 1,376 | 1,050,900 |