セルシス(3663)の株価時系列情報
セルシス(3663)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,445 | 1,488 | 1,444 | 1,476 | 66,800 |
| 2017/12/28 | 1,444 | 1,467 | 1,433 | 1,443 | 51,100 |
| 2017/12/27 | 1,409 | 1,459 | 1,405 | 1,446 | 119,800 |
| 2017/12/26 | 1,382 | 1,409 | 1,377 | 1,380 | 131,200 |
| 2017/12/25 | 1,415 | 1,421 | 1,391 | 1,391 | 108,200 |
| 2017/12/22 | 1,448 | 1,449 | 1,411 | 1,423 | 48,000 |
| 2017/12/21 | 1,415 | 1,440 | 1,410 | 1,434 | 56,400 |
| 2017/12/20 | 1,442 | 1,447 | 1,421 | 1,422 | 73,500 |
| 2017/12/19 | 1,453 | 1,457 | 1,431 | 1,447 | 57,200 |
| 2017/12/18 | 1,530 | 1,537 | 1,438 | 1,446 | 162,500 |
| 2017/12/15 | 1,460 | 1,529 | 1,455 | 1,520 | 217,800 |
| 2017/12/14 | 1,436 | 1,463 | 1,423 | 1,440 | 37,300 |
| 2017/12/13 | 1,456 | 1,466 | 1,437 | 1,447 | 67,900 |
| 2017/12/12 | 1,421 | 1,456 | 1,421 | 1,456 | 90,000 |
| 2017/12/11 | 1,426 | 1,437 | 1,417 | 1,419 | 56,700 |
| 2017/12/08 | 1,389 | 1,437 | 1,389 | 1,437 | 46,200 |
| 2017/12/07 | 1,362 | 1,407 | 1,362 | 1,397 | 49,300 |
| 2017/12/06 | 1,376 | 1,408 | 1,351 | 1,361 | 75,900 |
| 2017/12/05 | 1,400 | 1,410 | 1,375 | 1,389 | 71,900 |
| 2017/12/04 | 1,431 | 1,449 | 1,412 | 1,413 | 82,500 |
| 2017/12/01 | 1,463 | 1,478 | 1,440 | 1,455 | 34,600 |
| 2017/11/30 | 1,462 | 1,470 | 1,420 | 1,470 | 43,300 |
| 2017/11/29 | 1,446 | 1,458 | 1,438 | 1,442 | 35,300 |
| 2017/11/28 | 1,460 | 1,465 | 1,415 | 1,434 | 48,800 |
| 2017/11/27 | 1,455 | 1,479 | 1,455 | 1,462 | 47,700 |
| 2017/11/24 | 1,434 | 1,458 | 1,429 | 1,453 | 58,400 |
| 2017/11/22 | 1,453 | 1,460 | 1,427 | 1,450 | 51,200 |
| 2017/11/21 | 1,468 | 1,468 | 1,442 | 1,453 | 44,800 |
| 2017/11/20 | 1,433 | 1,476 | 1,433 | 1,465 | 70,600 |
| 2017/11/17 | 1,432 | 1,458 | 1,424 | 1,450 | 57,000 |
| 2017/11/16 | 1,394 | 1,436 | 1,379 | 1,420 | 59,700 |
| 2017/11/15 | 1,435 | 1,460 | 1,380 | 1,387 | 151,800 |
| 2017/11/14 | 1,505 | 1,506 | 1,444 | 1,452 | 162,300 |
| 2017/11/13 | 1,512 | 1,522 | 1,481 | 1,505 | 58,500 |
| 2017/11/10 | 1,514 | 1,525 | 1,470 | 1,521 | 160,900 |
| 2017/11/09 | 1,616 | 1,616 | 1,537 | 1,570 | 141,800 |
| 2017/11/08 | 1,575 | 1,612 | 1,546 | 1,604 | 80,800 |
| 2017/11/07 | 1,545 | 1,575 | 1,543 | 1,573 | 57,700 |
| 2017/11/06 | 1,618 | 1,634 | 1,555 | 1,555 | 146,000 |
| 2017/11/02 | 1,649 | 1,649 | 1,598 | 1,621 | 154,200 |
| 2017/11/01 | 1,670 | 1,685 | 1,637 | 1,654 | 205,300 |
| 2017/10/31 | 1,611 | 1,684 | 1,581 | 1,675 | 220,900 |
| 2017/10/30 | 1,596 | 1,644 | 1,588 | 1,628 | 384,500 |
| 2017/10/27 | 1,540 | 1,573 | 1,534 | 1,567 | 124,400 |
| 2017/10/26 | 1,522 | 1,546 | 1,510 | 1,536 | 58,400 |
| 2017/10/25 | 1,585 | 1,585 | 1,515 | 1,538 | 187,000 |
| 2017/10/24 | 1,534 | 1,576 | 1,510 | 1,575 | 87,100 |
| 2017/10/23 | 1,532 | 1,538 | 1,500 | 1,535 | 92,800 |
| 2017/10/20 | 1,527 | 1,545 | 1,513 | 1,531 | 89,500 |
| 2017/10/19 | 1,530 | 1,552 | 1,527 | 1,540 | 46,300 |
| 2017/10/18 | 1,501 | 1,560 | 1,493 | 1,545 | 147,100 |
| 2017/10/17 | 1,530 | 1,534 | 1,502 | 1,505 | 56,900 |
| 2017/10/16 | 1,498 | 1,556 | 1,486 | 1,530 | 113,100 |
| 2017/10/13 | 1,515 | 1,515 | 1,472 | 1,498 | 110,400 |
| 2017/10/12 | 1,500 | 1,541 | 1,495 | 1,519 | 84,100 |
| 2017/10/11 | 1,519 | 1,519 | 1,488 | 1,500 | 42,300 |
| 2017/10/10 | 1,491 | 1,527 | 1,489 | 1,505 | 53,400 |
| 2017/10/06 | 1,499 | 1,503 | 1,462 | 1,496 | 93,400 |
| 2017/10/05 | 1,467 | 1,538 | 1,467 | 1,489 | 136,100 |
| 2017/10/04 | 1,580 | 1,580 | 1,461 | 1,463 | 252,800 |
| 2017/10/03 | 1,598 | 1,598 | 1,531 | 1,552 | 148,400 |
| 2017/10/02 | 1,580 | 1,620 | 1,527 | 1,572 | 345,000 |
| 2017/09/29 | 1,500 | 1,609 | 1,490 | 1,580 | 694,800 |
| 2017/09/28 | 1,446 | 1,500 | 1,402 | 1,484 | 377,000 |
| 2017/09/27 | 1,432 | 1,467 | 1,375 | 1,440 | 350,700 |
| 2017/09/26 | 1,311 | 1,495 | 1,299 | 1,446 | 995,900 |
| 2017/09/25 | 1,203 | 1,219 | 1,202 | 1,208 | 27,200 |
| 2017/09/22 | 1,223 | 1,224 | 1,192 | 1,206 | 38,000 |
| 2017/09/21 | 1,225 | 1,245 | 1,216 | 1,222 | 35,000 |
| 2017/09/20 | 1,232 | 1,237 | 1,216 | 1,216 | 30,900 |
| 2017/09/19 | 1,232 | 1,239 | 1,226 | 1,232 | 29,000 |
| 2017/09/15 | 1,190 | 1,220 | 1,185 | 1,206 | 30,300 |
| 2017/09/14 | 1,216 | 1,224 | 1,190 | 1,196 | 31,300 |
| 2017/09/13 | 1,234 | 1,234 | 1,215 | 1,216 | 28,700 |
| 2017/09/12 | 1,195 | 1,235 | 1,195 | 1,226 | 47,700 |
| 2017/09/11 | 1,189 | 1,211 | 1,181 | 1,183 | 30,400 |
| 2017/09/08 | 1,170 | 1,187 | 1,161 | 1,177 | 34,500 |
| 2017/09/07 | 1,171 | 1,202 | 1,169 | 1,183 | 45,300 |
| 2017/09/06 | 1,117 | 1,178 | 1,102 | 1,162 | 69,600 |
| 2017/09/05 | 1,221 | 1,231 | 1,145 | 1,154 | 137,700 |
| 2017/09/04 | 1,260 | 1,268 | 1,213 | 1,224 | 93,200 |
| 2017/09/01 | 1,261 | 1,287 | 1,261 | 1,265 | 33,800 |
| 2017/08/31 | 1,278 | 1,284 | 1,263 | 1,276 | 37,800 |
| 2017/08/30 | 1,275 | 1,279 | 1,251 | 1,274 | 56,500 |
| 2017/08/29 | 1,264 | 1,275 | 1,255 | 1,270 | 39,500 |
| 2017/08/28 | 1,250 | 1,309 | 1,246 | 1,280 | 86,400 |
| 2017/08/25 | 1,245 | 1,260 | 1,239 | 1,244 | 25,400 |
| 2017/08/24 | 1,246 | 1,258 | 1,236 | 1,245 | 29,200 |
| 2017/08/23 | 1,279 | 1,280 | 1,245 | 1,248 | 33,200 |
| 2017/08/22 | 1,278 | 1,282 | 1,243 | 1,263 | 74,200 |
| 2017/08/21 | 1,293 | 1,310 | 1,267 | 1,275 | 45,100 |
| 2017/08/18 | 1,280 | 1,342 | 1,273 | 1,300 | 86,100 |
| 2017/08/17 | 1,292 | 1,317 | 1,283 | 1,294 | 62,300 |
| 2017/08/16 | 1,243 | 1,292 | 1,243 | 1,284 | 29,700 |
| 2017/08/15 | 1,261 | 1,264 | 1,232 | 1,243 | 28,500 |
| 2017/08/14 | 1,210 | 1,243 | 1,206 | 1,232 | 44,600 |
| 2017/08/10 | 1,295 | 1,295 | 1,256 | 1,256 | 64,100 |
| 2017/08/09 | 1,312 | 1,315 | 1,284 | 1,294 | 61,500 |
| 2017/08/08 | 1,314 | 1,333 | 1,314 | 1,324 | 20,700 |
| 2017/08/07 | 1,325 | 1,335 | 1,316 | 1,318 | 25,300 |
| 2017/08/04 | 1,314 | 1,330 | 1,301 | 1,315 | 31,300 |
| 2017/08/03 | 1,346 | 1,346 | 1,314 | 1,319 | 40,000 |
| 2017/08/02 | 1,316 | 1,356 | 1,316 | 1,354 | 30,300 |
| 2017/08/01 | 1,384 | 1,387 | 1,309 | 1,313 | 134,600 |
| 2017/07/31 | 1,426 | 1,431 | 1,381 | 1,382 | 120,100 |
| 2017/07/28 | 1,452 | 1,452 | 1,425 | 1,425 | 58,600 |
| 2017/07/27 | 1,455 | 1,463 | 1,449 | 1,452 | 31,900 |
| 2017/07/26 | 1,481 | 1,481 | 1,451 | 1,451 | 32,000 |
| 2017/07/25 | 1,460 | 1,480 | 1,443 | 1,479 | 73,500 |
| 2017/07/24 | 1,445 | 1,449 | 1,432 | 1,447 | 38,000 |
| 2017/07/21 | 1,456 | 1,460 | 1,439 | 1,445 | 58,900 |
| 2017/07/20 | 1,460 | 1,461 | 1,443 | 1,453 | 30,000 |
| 2017/07/19 | 1,437 | 1,454 | 1,436 | 1,452 | 33,400 |
| 2017/07/18 | 1,440 | 1,447 | 1,431 | 1,433 | 48,000 |
| 2017/07/14 | 1,433 | 1,462 | 1,429 | 1,455 | 51,000 |
| 2017/07/13 | 1,464 | 1,470 | 1,430 | 1,433 | 66,100 |
| 2017/07/12 | 1,478 | 1,495 | 1,452 | 1,455 | 63,500 |
| 2017/07/11 | 1,464 | 1,517 | 1,464 | 1,477 | 141,200 |
| 2017/07/10 | 1,451 | 1,487 | 1,437 | 1,468 | 108,600 |
| 2017/07/07 | 1,418 | 1,443 | 1,413 | 1,439 | 41,400 |
| 2017/07/06 | 1,422 | 1,432 | 1,413 | 1,418 | 63,100 |
| 2017/07/05 | 1,430 | 1,456 | 1,420 | 1,426 | 62,900 |
| 2017/07/04 | 1,468 | 1,473 | 1,423 | 1,429 | 72,900 |
| 2017/07/03 | 1,465 | 1,474 | 1,440 | 1,460 | 78,200 |
| 2017/06/30 | 1,450 | 1,466 | 1,435 | 1,435 | 116,000 |
| 2017/06/29 | 1,485 | 1,504 | 1,477 | 1,477 | 80,600 |
| 2017/06/28 | 1,500 | 1,500 | 1,464 | 1,476 | 83,100 |
| 2017/06/27 | 1,491 | 1,514 | 1,482 | 1,500 | 62,800 |
| 2017/06/26 | 1,458 | 1,524 | 1,455 | 1,485 | 143,800 |
| 2017/06/23 | 1,501 | 1,508 | 1,446 | 1,450 | 121,000 |
| 2017/06/22 | 1,461 | 1,514 | 1,450 | 1,488 | 148,300 |
| 2017/06/21 | 1,435 | 1,460 | 1,431 | 1,458 | 86,900 |
| 2017/06/20 | 1,465 | 1,473 | 1,434 | 1,445 | 76,800 |
| 2017/06/19 | 1,424 | 1,460 | 1,418 | 1,458 | 81,700 |
| 2017/06/16 | 1,431 | 1,443 | 1,404 | 1,420 | 83,000 |
| 2017/06/15 | 1,435 | 1,449 | 1,419 | 1,422 | 102,800 |
| 2017/06/14 | 1,526 | 1,529 | 1,437 | 1,437 | 231,000 |
| 2017/06/13 | 1,481 | 1,536 | 1,451 | 1,511 | 202,700 |
| 2017/06/12 | 1,607 | 1,669 | 1,501 | 1,513 | 777,600 |
| 2017/06/09 | 1,438 | 1,577 | 1,436 | 1,567 | 441,700 |
| 2017/06/08 | 1,464 | 1,476 | 1,415 | 1,436 | 91,000 |
| 2017/06/07 | 1,447 | 1,475 | 1,433 | 1,463 | 79,800 |
| 2017/06/06 | 1,498 | 1,510 | 1,448 | 1,448 | 124,800 |
| 2017/06/05 | 1,431 | 1,530 | 1,431 | 1,498 | 262,300 |
| 2017/06/02 | 1,469 | 1,498 | 1,414 | 1,426 | 188,200 |
| 2017/06/01 | 1,393 | 1,455 | 1,391 | 1,455 | 191,800 |
| 2017/05/31 | 1,396 | 1,403 | 1,377 | 1,391 | 54,000 |
| 2017/05/30 | 1,390 | 1,435 | 1,384 | 1,398 | 94,700 |
| 2017/05/29 | 1,385 | 1,419 | 1,369 | 1,390 | 76,800 |
| 2017/05/26 | 1,388 | 1,422 | 1,373 | 1,395 | 105,800 |
| 2017/05/25 | 1,375 | 1,399 | 1,358 | 1,385 | 91,300 |
| 2017/05/24 | 1,326 | 1,376 | 1,323 | 1,371 | 93,100 |
| 2017/05/23 | 1,349 | 1,352 | 1,315 | 1,321 | 73,400 |
| 2017/05/22 | 1,343 | 1,348 | 1,323 | 1,343 | 50,300 |
| 2017/05/19 | 1,316 | 1,343 | 1,316 | 1,331 | 47,200 |
| 2017/05/18 | 1,263 | 1,335 | 1,263 | 1,308 | 123,900 |
| 2017/05/17 | 1,325 | 1,330 | 1,292 | 1,300 | 99,100 |
| 2017/05/16 | 1,345 | 1,352 | 1,319 | 1,334 | 69,500 |
| 2017/05/15 | 1,310 | 1,338 | 1,306 | 1,330 | 76,100 |
| 2017/05/12 | 1,356 | 1,372 | 1,330 | 1,330 | 138,500 |
| 2017/05/11 | 1,387 | 1,420 | 1,363 | 1,373 | 106,400 |
| 2017/05/10 | 1,405 | 1,423 | 1,391 | 1,395 | 112,700 |
| 2017/05/09 | 1,420 | 1,480 | 1,402 | 1,415 | 135,900 |
| 2017/05/08 | 1,464 | 1,490 | 1,420 | 1,426 | 196,400 |
| 2017/05/02 | 1,418 | 1,420 | 1,375 | 1,404 | 173,700 |
| 2017/05/01 | 1,299 | 1,427 | 1,290 | 1,424 | 468,600 |
| 2017/04/28 | 1,319 | 1,337 | 1,260 | 1,260 | 205,200 |
| 2017/04/27 | 1,294 | 1,328 | 1,293 | 1,318 | 95,900 |
| 2017/04/26 | 1,265 | 1,318 | 1,253 | 1,317 | 166,400 |
| 2017/04/25 | 1,223 | 1,251 | 1,220 | 1,242 | 46,100 |
| 2017/04/24 | 1,252 | 1,264 | 1,231 | 1,233 | 55,500 |
| 2017/04/21 | 1,293 | 1,293 | 1,229 | 1,251 | 128,400 |
| 2017/04/20 | 1,273 | 1,294 | 1,242 | 1,268 | 133,300 |
| 2017/04/19 | 1,293 | 1,350 | 1,280 | 1,280 | 145,400 |
| 2017/04/18 | 1,269 | 1,380 | 1,269 | 1,323 | 310,900 |
| 2017/04/17 | 1,279 | 1,335 | 1,256 | 1,262 | 138,900 |
| 2017/04/14 | 1,218 | 1,452 | 1,211 | 1,305 | 694,300 |
| 2017/04/13 | 1,070 | 1,290 | 1,070 | 1,230 | 276,000 |
| 2017/04/12 | 1,188 | 1,194 | 1,126 | 1,150 | 162,600 |
| 2017/04/11 | 1,251 | 1,266 | 1,215 | 1,219 | 79,000 |
| 2017/04/10 | 1,271 | 1,296 | 1,250 | 1,263 | 71,400 |
| 2017/04/07 | 1,272 | 1,333 | 1,218 | 1,282 | 219,300 |
| 2017/04/06 | 1,294 | 1,305 | 1,250 | 1,266 | 144,200 |
| 2017/04/05 | 1,300 | 1,332 | 1,251 | 1,294 | 126,100 |
| 2017/04/04 | 1,362 | 1,373 | 1,300 | 1,302 | 97,400 |
| 2017/04/03 | 1,398 | 1,408 | 1,374 | 1,376 | 53,400 |
| 2017/03/31 | 1,443 | 1,455 | 1,405 | 1,405 | 46,600 |
| 2017/03/30 | 1,460 | 1,469 | 1,440 | 1,440 | 34,900 |
| 2017/03/29 | 1,398 | 1,473 | 1,398 | 1,467 | 64,400 |
| 2017/03/28 | 1,380 | 1,433 | 1,380 | 1,403 | 69,000 |
| 2017/03/27 | 1,444 | 1,455 | 1,391 | 1,391 | 125,900 |
| 2017/03/24 | 1,478 | 1,480 | 1,460 | 1,473 | 57,300 |
| 2017/03/23 | 1,488 | 1,505 | 1,476 | 1,478 | 58,600 |
| 2017/03/22 | 1,512 | 1,512 | 1,491 | 1,491 | 29,700 |
| 2017/03/21 | 1,494 | 1,530 | 1,480 | 1,529 | 80,300 |
| 2017/03/17 | 1,530 | 1,535 | 1,508 | 1,508 | 47,200 |
| 2017/03/16 | 1,516 | 1,568 | 1,510 | 1,534 | 88,800 |
| 2017/03/15 | 1,584 | 1,600 | 1,545 | 1,545 | 81,400 |
| 2017/03/14 | 1,552 | 1,630 | 1,552 | 1,611 | 93,600 |
| 2017/03/13 | 1,592 | 1,600 | 1,552 | 1,552 | 81,100 |
| 2017/03/10 | 1,598 | 1,610 | 1,593 | 1,598 | 54,400 |
| 2017/03/09 | 1,620 | 1,620 | 1,597 | 1,600 | 50,900 |
| 2017/03/08 | 1,596 | 1,644 | 1,596 | 1,605 | 72,700 |
| 2017/03/07 | 1,609 | 1,625 | 1,596 | 1,596 | 62,600 |
| 2017/03/06 | 1,614 | 1,626 | 1,597 | 1,612 | 85,300 |
| 2017/03/03 | 1,626 | 1,639 | 1,614 | 1,614 | 64,500 |
| 2017/03/02 | 1,629 | 1,647 | 1,616 | 1,638 | 107,500 |
| 2017/03/01 | 1,647 | 1,656 | 1,627 | 1,629 | 148,600 |
| 2017/02/28 | 1,670 | 1,688 | 1,646 | 1,647 | 89,700 |
| 2017/02/27 | 1,653 | 1,677 | 1,653 | 1,672 | 43,900 |
| 2017/02/24 | 1,656 | 1,670 | 1,648 | 1,655 | 45,800 |
| 2017/02/23 | 1,670 | 1,681 | 1,654 | 1,656 | 80,100 |
| 2017/02/22 | 1,646 | 1,716 | 1,646 | 1,685 | 194,900 |
| 2017/02/21 | 1,666 | 1,676 | 1,636 | 1,646 | 133,200 |
| 2017/02/20 | 1,667 | 1,682 | 1,658 | 1,676 | 45,900 |
| 2017/02/17 | 1,668 | 1,697 | 1,665 | 1,680 | 62,200 |
| 2017/02/16 | 1,674 | 1,709 | 1,660 | 1,665 | 114,900 |
| 2017/02/15 | 1,657 | 1,686 | 1,652 | 1,674 | 74,400 |
| 2017/02/14 | 1,635 | 1,674 | 1,634 | 1,657 | 140,600 |
| 2017/02/13 | 1,645 | 1,677 | 1,635 | 1,640 | 401,800 |
| 2017/02/10 | 1,701 | 1,765 | 1,670 | 1,765 | 218,600 |
| 2017/02/09 | 1,704 | 1,712 | 1,678 | 1,685 | 48,700 |
| 2017/02/08 | 1,675 | 1,713 | 1,667 | 1,712 | 86,400 |
| 2017/02/07 | 1,700 | 1,700 | 1,660 | 1,671 | 84,600 |
| 2017/02/06 | 1,704 | 1,719 | 1,665 | 1,686 | 77,900 |
| 2017/02/03 | 1,689 | 1,709 | 1,648 | 1,691 | 122,100 |
| 2017/02/02 | 1,671 | 1,715 | 1,660 | 1,661 | 63,900 |
| 2017/02/01 | 1,685 | 1,699 | 1,667 | 1,679 | 64,200 |
| 2017/01/31 | 1,702 | 1,715 | 1,670 | 1,670 | 99,400 |
| 2017/01/30 | 1,728 | 1,770 | 1,721 | 1,723 | 126,100 |
| 2017/01/27 | 1,712 | 1,743 | 1,680 | 1,736 | 153,700 |
| 2017/01/26 | 1,698 | 1,717 | 1,675 | 1,709 | 75,100 |
| 2017/01/25 | 1,652 | 1,710 | 1,637 | 1,692 | 116,300 |
| 2017/01/24 | 1,640 | 1,666 | 1,636 | 1,653 | 43,900 |
| 2017/01/23 | 1,660 | 1,660 | 1,634 | 1,643 | 60,000 |
| 2017/01/20 | 1,689 | 1,689 | 1,641 | 1,665 | 107,200 |
| 2017/01/19 | 1,686 | 1,703 | 1,670 | 1,680 | 105,700 |
| 2017/01/18 | 1,691 | 1,717 | 1,656 | 1,678 | 150,300 |
| 2017/01/17 | 1,719 | 1,743 | 1,700 | 1,700 | 122,700 |
| 2017/01/16 | 1,762 | 1,764 | 1,716 | 1,719 | 164,800 |
| 2017/01/13 | 1,730 | 1,770 | 1,726 | 1,759 | 101,700 |
| 2017/01/12 | 1,788 | 1,791 | 1,733 | 1,738 | 148,700 |
| 2017/01/11 | 1,800 | 1,814 | 1,781 | 1,781 | 117,300 |
| 2017/01/10 | 1,813 | 1,832 | 1,781 | 1,785 | 135,300 |
| 2017/01/06 | 1,818 | 1,852 | 1,788 | 1,807 | 260,800 |
| 2017/01/05 | 1,771 | 1,836 | 1,771 | 1,835 | 192,500 |
| 2017/01/04 | 1,796 | 1,808 | 1,767 | 1,768 | 166,300 |