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 |
|---|---|---|---|---|---|
| 2018/12/28 | 768 | 780 | 746 | 770 | 95,900 |
| 2018/12/27 | 825 | 826 | 767 | 781 | 105,400 |
| 2018/12/26 | 757 | 757 | 717 | 735 | 95,600 |
| 2018/12/25 | 742 | 759 | 705 | 710 | 234,400 |
| 2018/12/21 | 873 | 873 | 795 | 813 | 200,500 |
| 2018/12/20 | 962 | 971 | 881 | 885 | 198,500 |
| 2018/12/19 | 970 | 1,058 | 962 | 992 | 121,200 |
| 2018/12/18 | 987 | 996 | 965 | 967 | 88,900 |
| 2018/12/17 | 1,006 | 1,025 | 1,001 | 1,002 | 48,400 |
| 2018/12/14 | 1,014 | 1,029 | 992 | 1,015 | 43,000 |
| 2018/12/13 | 1,010 | 1,030 | 1,002 | 1,028 | 30,900 |
| 2018/12/12 | 986 | 1,023 | 980 | 1,017 | 47,900 |
| 2018/12/11 | 1,005 | 1,025 | 979 | 986 | 65,100 |
| 2018/12/10 | 1,033 | 1,043 | 1,003 | 1,005 | 64,900 |
| 2018/12/07 | 1,065 | 1,084 | 1,052 | 1,053 | 63,700 |
| 2018/12/06 | 1,082 | 1,090 | 1,050 | 1,062 | 60,100 |
| 2018/12/05 | 1,080 | 1,111 | 1,075 | 1,091 | 49,400 |
| 2018/12/04 | 1,128 | 1,142 | 1,104 | 1,104 | 47,000 |
| 2018/12/03 | 1,115 | 1,137 | 1,107 | 1,125 | 39,500 |
| 2018/11/30 | 1,112 | 1,133 | 1,097 | 1,110 | 39,700 |
| 2018/11/29 | 1,120 | 1,139 | 1,109 | 1,116 | 35,800 |
| 2018/11/28 | 1,115 | 1,147 | 1,115 | 1,128 | 38,700 |
| 2018/11/27 | 1,121 | 1,135 | 1,099 | 1,108 | 44,200 |
| 2018/11/26 | 1,101 | 1,130 | 1,081 | 1,121 | 40,600 |
| 2018/11/22 | 1,100 | 1,111 | 1,073 | 1,101 | 63,900 |
| 2018/11/21 | 1,060 | 1,105 | 1,047 | 1,095 | 76,700 |
| 2018/11/20 | 1,096 | 1,105 | 1,070 | 1,070 | 58,400 |
| 2018/11/19 | 1,090 | 1,147 | 1,075 | 1,118 | 58,100 |
| 2018/11/16 | 1,153 | 1,156 | 1,093 | 1,098 | 68,200 |
| 2018/11/15 | 1,114 | 1,164 | 1,113 | 1,154 | 45,000 |
| 2018/11/14 | 1,124 | 1,139 | 1,107 | 1,118 | 53,000 |
| 2018/11/13 | 1,113 | 1,163 | 1,106 | 1,130 | 94,100 |
| 2018/11/12 | 1,231 | 1,236 | 1,166 | 1,173 | 104,700 |
| 2018/11/09 | 1,212 | 1,341 | 1,208 | 1,249 | 290,500 |
| 2018/11/08 | 1,225 | 1,248 | 1,222 | 1,229 | 76,300 |
| 2018/11/07 | 1,204 | 1,232 | 1,186 | 1,213 | 81,900 |
| 2018/11/06 | 1,180 | 1,204 | 1,163 | 1,193 | 52,300 |
| 2018/11/05 | 1,176 | 1,192 | 1,155 | 1,180 | 68,800 |
| 2018/11/02 | 1,135 | 1,168 | 1,117 | 1,167 | 67,500 |
| 2018/11/01 | 1,105 | 1,115 | 1,084 | 1,100 | 51,500 |
| 2018/10/31 | 1,080 | 1,125 | 1,071 | 1,114 | 75,000 |
| 2018/10/30 | 990 | 1,065 | 980 | 1,062 | 129,000 |
| 2018/10/29 | 1,000 | 1,030 | 980 | 990 | 202,500 |
| 2018/10/26 | 1,100 | 1,128 | 1,040 | 1,040 | 148,200 |
| 2018/10/25 | 1,120 | 1,132 | 1,065 | 1,072 | 147,000 |
| 2018/10/24 | 1,206 | 1,219 | 1,156 | 1,169 | 90,800 |
| 2018/10/23 | 1,221 | 1,230 | 1,196 | 1,200 | 76,100 |
| 2018/10/22 | 1,200 | 1,238 | 1,188 | 1,226 | 69,600 |
| 2018/10/19 | 1,169 | 1,205 | 1,161 | 1,203 | 31,200 |
| 2018/10/18 | 1,178 | 1,207 | 1,173 | 1,187 | 69,800 |
| 2018/10/17 | 1,161 | 1,186 | 1,147 | 1,181 | 62,900 |
| 2018/10/16 | 1,151 | 1,163 | 1,128 | 1,141 | 65,700 |
| 2018/10/15 | 1,180 | 1,195 | 1,156 | 1,160 | 55,200 |
| 2018/10/12 | 1,113 | 1,183 | 1,113 | 1,176 | 73,800 |
| 2018/10/11 | 1,100 | 1,158 | 1,098 | 1,132 | 161,100 |
| 2018/10/10 | 1,211 | 1,228 | 1,191 | 1,208 | 55,900 |
| 2018/10/09 | 1,215 | 1,233 | 1,185 | 1,205 | 87,000 |
| 2018/10/05 | 1,237 | 1,270 | 1,215 | 1,228 | 142,100 |
| 2018/10/04 | 1,289 | 1,289 | 1,245 | 1,267 | 64,500 |
| 2018/10/03 | 1,283 | 1,283 | 1,207 | 1,264 | 142,300 |
| 2018/10/02 | 1,348 | 1,352 | 1,268 | 1,273 | 159,200 |
| 2018/10/01 | 1,303 | 1,374 | 1,294 | 1,335 | 235,200 |
| 2018/09/28 | 1,285 | 1,300 | 1,253 | 1,300 | 106,000 |
| 2018/09/27 | 1,319 | 1,320 | 1,250 | 1,266 | 240,500 |
| 2018/09/26 | 1,239 | 1,354 | 1,237 | 1,328 | 423,500 |
| 2018/09/25 | 1,216 | 1,233 | 1,205 | 1,228 | 68,700 |
| 2018/09/21 | 1,249 | 1,249 | 1,202 | 1,202 | 96,200 |
| 2018/09/20 | 1,253 | 1,256 | 1,235 | 1,249 | 55,200 |
| 2018/09/19 | 1,216 | 1,250 | 1,206 | 1,241 | 79,600 |
| 2018/09/18 | 1,227 | 1,235 | 1,208 | 1,216 | 38,300 |
| 2018/09/14 | 1,206 | 1,235 | 1,194 | 1,227 | 45,600 |
| 2018/09/13 | 1,187 | 1,205 | 1,173 | 1,183 | 39,400 |
| 2018/09/12 | 1,203 | 1,211 | 1,160 | 1,198 | 49,600 |
| 2018/09/11 | 1,225 | 1,244 | 1,195 | 1,206 | 37,000 |
| 2018/09/10 | 1,232 | 1,246 | 1,221 | 1,225 | 36,200 |
| 2018/09/07 | 1,186 | 1,259 | 1,150 | 1,234 | 111,600 |
| 2018/09/06 | 1,220 | 1,223 | 1,184 | 1,212 | 82,200 |
| 2018/09/05 | 1,230 | 1,250 | 1,218 | 1,237 | 44,300 |
| 2018/09/04 | 1,237 | 1,242 | 1,198 | 1,230 | 85,500 |
| 2018/09/03 | 1,298 | 1,298 | 1,211 | 1,242 | 123,000 |
| 2018/08/31 | 1,197 | 1,273 | 1,184 | 1,268 | 133,900 |
| 2018/08/30 | 1,233 | 1,260 | 1,198 | 1,210 | 211,500 |
| 2018/08/29 | 1,220 | 1,320 | 1,209 | 1,263 | 517,200 |
| 2018/08/28 | 1,200 | 1,214 | 1,162 | 1,167 | 194,300 |
| 2018/08/27 | 1,130 | 1,197 | 1,112 | 1,170 | 253,400 |
| 2018/08/24 | 1,090 | 1,115 | 1,084 | 1,115 | 61,300 |
| 2018/08/23 | 1,077 | 1,092 | 1,061 | 1,092 | 42,500 |
| 2018/08/22 | 1,046 | 1,062 | 1,029 | 1,061 | 44,600 |
| 2018/08/21 | 1,056 | 1,057 | 1,030 | 1,036 | 31,400 |
| 2018/08/20 | 1,062 | 1,078 | 1,046 | 1,052 | 30,400 |
| 2018/08/17 | 1,083 | 1,093 | 1,055 | 1,061 | 72,100 |
| 2018/08/16 | 1,083 | 1,138 | 1,070 | 1,095 | 244,600 |
| 2018/08/15 | 1,092 | 1,128 | 1,081 | 1,087 | 77,100 |
| 2018/08/14 | 1,102 | 1,116 | 1,060 | 1,090 | 89,000 |
| 2018/08/13 | 1,130 | 1,133 | 1,081 | 1,100 | 61,300 |
| 2018/08/10 | 1,164 | 1,164 | 1,141 | 1,147 | 24,600 |
| 2018/08/09 | 1,160 | 1,168 | 1,143 | 1,149 | 70,100 |
| 2018/08/08 | 1,122 | 1,148 | 1,119 | 1,141 | 28,500 |
| 2018/08/07 | 1,099 | 1,136 | 1,090 | 1,132 | 35,900 |
| 2018/08/06 | 1,102 | 1,113 | 1,090 | 1,095 | 30,700 |
| 2018/08/03 | 1,159 | 1,167 | 1,112 | 1,117 | 63,600 |
| 2018/08/02 | 1,119 | 1,170 | 1,092 | 1,123 | 121,300 |
| 2018/08/01 | 1,120 | 1,121 | 1,075 | 1,092 | 119,600 |
| 2018/07/31 | 1,121 | 1,126 | 1,058 | 1,082 | 261,500 |
| 2018/07/30 | 1,237 | 1,245 | 1,124 | 1,126 | 675,600 |
| 2018/07/27 | 1,385 | 1,430 | 1,381 | 1,408 | 171,500 |
| 2018/07/26 | 1,393 | 1,393 | 1,355 | 1,377 | 52,200 |
| 2018/07/25 | 1,367 | 1,391 | 1,347 | 1,382 | 76,800 |
| 2018/07/24 | 1,355 | 1,374 | 1,345 | 1,361 | 62,200 |
| 2018/07/23 | 1,370 | 1,385 | 1,340 | 1,354 | 68,000 |
| 2018/07/20 | 1,342 | 1,394 | 1,332 | 1,385 | 90,900 |
| 2018/07/19 | 1,431 | 1,450 | 1,336 | 1,350 | 229,200 |
| 2018/07/18 | 1,366 | 1,494 | 1,366 | 1,441 | 306,700 |
| 2018/07/17 | 1,388 | 1,388 | 1,345 | 1,365 | 73,300 |
| 2018/07/13 | 1,385 | 1,415 | 1,375 | 1,388 | 68,000 |
| 2018/07/12 | 1,346 | 1,387 | 1,330 | 1,365 | 72,000 |
| 2018/07/11 | 1,312 | 1,397 | 1,312 | 1,340 | 159,800 |
| 2018/07/10 | 1,339 | 1,356 | 1,295 | 1,326 | 130,500 |
| 2018/07/09 | 1,254 | 1,290 | 1,208 | 1,279 | 102,500 |
| 2018/07/06 | 1,200 | 1,270 | 1,182 | 1,246 | 169,900 |
| 2018/07/05 | 1,266 | 1,286 | 1,183 | 1,186 | 191,000 |
| 2018/07/04 | 1,346 | 1,346 | 1,284 | 1,286 | 104,900 |
| 2018/07/03 | 1,380 | 1,409 | 1,310 | 1,346 | 128,400 |
| 2018/07/02 | 1,440 | 1,458 | 1,366 | 1,370 | 135,900 |
| 2018/06/29 | 1,400 | 1,465 | 1,381 | 1,450 | 175,400 |
| 2018/06/28 | 1,400 | 1,413 | 1,350 | 1,386 | 99,500 |
| 2018/06/27 | 1,436 | 1,450 | 1,373 | 1,377 | 99,400 |
| 2018/06/26 | 1,371 | 1,439 | 1,370 | 1,426 | 154,300 |
| 2018/06/25 | 1,375 | 1,463 | 1,371 | 1,385 | 256,300 |
| 2018/06/22 | 1,400 | 1,411 | 1,356 | 1,367 | 200,700 |
| 2018/06/21 | 1,394 | 1,441 | 1,324 | 1,434 | 451,300 |
| 2018/06/20 | 1,329 | 1,384 | 1,268 | 1,384 | 378,600 |
| 2018/06/19 | 1,339 | 1,375 | 1,300 | 1,316 | 263,200 |
| 2018/06/18 | 1,311 | 1,350 | 1,276 | 1,333 | 145,700 |
| 2018/06/15 | 1,225 | 1,350 | 1,218 | 1,329 | 274,300 |
| 2018/06/14 | 1,221 | 1,236 | 1,209 | 1,228 | 27,300 |
| 2018/06/13 | 1,222 | 1,245 | 1,204 | 1,229 | 56,100 |
| 2018/06/12 | 1,208 | 1,232 | 1,208 | 1,222 | 46,800 |
| 2018/06/11 | 1,216 | 1,222 | 1,196 | 1,210 | 32,000 |
| 2018/06/08 | 1,194 | 1,217 | 1,172 | 1,207 | 52,000 |
| 2018/06/07 | 1,150 | 1,195 | 1,149 | 1,174 | 50,800 |
| 2018/06/06 | 1,150 | 1,169 | 1,128 | 1,128 | 77,300 |
| 2018/06/05 | 1,212 | 1,213 | 1,155 | 1,155 | 98,700 |
| 2018/06/04 | 1,196 | 1,220 | 1,191 | 1,207 | 91,000 |
| 2018/06/01 | 1,210 | 1,213 | 1,181 | 1,189 | 94,100 |
| 2018/05/31 | 1,328 | 1,328 | 1,195 | 1,198 | 201,100 |
| 2018/05/30 | 1,160 | 1,380 | 1,160 | 1,298 | 632,100 |
| 2018/05/29 | 1,189 | 1,195 | 1,165 | 1,175 | 34,100 |
| 2018/05/28 | 1,190 | 1,214 | 1,190 | 1,203 | 47,600 |
| 2018/05/25 | 1,166 | 1,205 | 1,166 | 1,186 | 69,500 |
| 2018/05/24 | 1,192 | 1,199 | 1,171 | 1,171 | 56,900 |
| 2018/05/23 | 1,221 | 1,239 | 1,195 | 1,203 | 60,400 |
| 2018/05/22 | 1,232 | 1,268 | 1,225 | 1,230 | 55,800 |
| 2018/05/21 | 1,242 | 1,274 | 1,222 | 1,228 | 122,900 |
| 2018/05/18 | 1,200 | 1,232 | 1,193 | 1,232 | 69,400 |
| 2018/05/17 | 1,192 | 1,232 | 1,190 | 1,194 | 70,000 |
| 2018/05/16 | 1,183 | 1,213 | 1,183 | 1,192 | 72,800 |
| 2018/05/15 | 1,176 | 1,186 | 1,160 | 1,184 | 54,400 |
| 2018/05/14 | 1,184 | 1,188 | 1,167 | 1,176 | 39,800 |
| 2018/05/11 | 1,165 | 1,194 | 1,159 | 1,176 | 49,000 |
| 2018/05/10 | 1,206 | 1,213 | 1,163 | 1,165 | 54,000 |
| 2018/05/09 | 1,174 | 1,204 | 1,160 | 1,184 | 70,800 |
| 2018/05/08 | 1,243 | 1,243 | 1,174 | 1,187 | 106,600 |
| 2018/05/07 | 1,171 | 1,245 | 1,164 | 1,221 | 198,500 |
| 2018/05/02 | 1,272 | 1,314 | 1,170 | 1,181 | 925,500 |
| 2018/05/01 | 1,122 | 1,122 | 1,122 | 1,122 | 21,300 |
| 2018/04/27 | 978 | 985 | 970 | 972 | 21,300 |
| 2018/04/26 | 987 | 987 | 960 | 978 | 32,500 |
| 2018/04/25 | 966 | 985 | 966 | 977 | 20,900 |
| 2018/04/24 | 978 | 992 | 975 | 975 | 35,000 |
| 2018/04/23 | 964 | 981 | 961 | 981 | 13,400 |
| 2018/04/20 | 971 | 979 | 961 | 969 | 25,100 |
| 2018/04/19 | 951 | 988 | 950 | 972 | 46,700 |
| 2018/04/18 | 896 | 956 | 894 | 954 | 78,600 |
| 2018/04/17 | 932 | 941 | 887 | 903 | 89,700 |
| 2018/04/16 | 956 | 960 | 936 | 936 | 39,600 |
| 2018/04/13 | 947 | 960 | 943 | 955 | 31,500 |
| 2018/04/12 | 940 | 964 | 940 | 956 | 21,000 |
| 2018/04/11 | 950 | 959 | 938 | 940 | 26,700 |
| 2018/04/10 | 958 | 962 | 940 | 949 | 39,900 |
| 2018/04/09 | 953 | 973 | 937 | 965 | 61,000 |
| 2018/04/06 | 978 | 984 | 959 | 959 | 83,200 |
| 2018/04/05 | 988 | 993 | 979 | 983 | 33,200 |
| 2018/04/04 | 1,002 | 1,006 | 978 | 985 | 56,600 |
| 2018/04/03 | 996 | 1,009 | 993 | 998 | 43,500 |
| 2018/04/02 | 1,041 | 1,057 | 1,010 | 1,010 | 58,600 |
| 2018/03/30 | 1,025 | 1,044 | 1,025 | 1,043 | 24,500 |
| 2018/03/29 | 1,017 | 1,035 | 1,008 | 1,021 | 38,000 |
| 2018/03/28 | 1,000 | 1,033 | 1,000 | 1,017 | 23,800 |
| 2018/03/27 | 1,033 | 1,039 | 1,006 | 1,012 | 37,300 |
| 2018/03/26 | 992 | 1,016 | 980 | 1,016 | 77,500 |
| 2018/03/23 | 1,020 | 1,044 | 1,015 | 1,018 | 70,200 |
| 2018/03/22 | 1,073 | 1,092 | 1,064 | 1,071 | 71,400 |
| 2018/03/20 | 1,080 | 1,093 | 1,071 | 1,071 | 54,500 |
| 2018/03/19 | 1,151 | 1,151 | 1,073 | 1,098 | 83,900 |
| 2018/03/16 | 1,162 | 1,170 | 1,139 | 1,162 | 36,900 |
| 2018/03/15 | 1,150 | 1,165 | 1,148 | 1,163 | 26,800 |
| 2018/03/14 | 1,138 | 1,179 | 1,131 | 1,163 | 73,000 |
| 2018/03/13 | 1,123 | 1,153 | 1,123 | 1,145 | 33,100 |
| 2018/03/12 | 1,135 | 1,145 | 1,120 | 1,139 | 32,500 |
| 2018/03/09 | 1,150 | 1,150 | 1,117 | 1,125 | 43,400 |
| 2018/03/08 | 1,140 | 1,165 | 1,127 | 1,141 | 29,400 |
| 2018/03/07 | 1,130 | 1,156 | 1,112 | 1,130 | 48,000 |
| 2018/03/06 | 1,109 | 1,177 | 1,109 | 1,130 | 62,500 |
| 2018/03/05 | 1,133 | 1,153 | 1,081 | 1,093 | 63,500 |
| 2018/03/02 | 1,117 | 1,154 | 1,117 | 1,152 | 39,600 |
| 2018/03/01 | 1,167 | 1,169 | 1,141 | 1,147 | 34,300 |
| 2018/02/28 | 1,160 | 1,212 | 1,160 | 1,170 | 88,400 |
| 2018/02/27 | 1,170 | 1,174 | 1,157 | 1,164 | 38,300 |
| 2018/02/26 | 1,186 | 1,208 | 1,162 | 1,167 | 68,800 |
| 2018/02/23 | 1,133 | 1,202 | 1,128 | 1,190 | 127,700 |
| 2018/02/22 | 1,137 | 1,139 | 1,115 | 1,118 | 58,100 |
| 2018/02/21 | 1,185 | 1,219 | 1,140 | 1,154 | 89,900 |
| 2018/02/20 | 1,181 | 1,190 | 1,151 | 1,184 | 157,100 |
| 2018/02/19 | 1,137 | 1,232 | 1,137 | 1,218 | 145,000 |
| 2018/02/16 | 1,076 | 1,139 | 1,072 | 1,128 | 184,200 |
| 2018/02/15 | 1,031 | 1,060 | 1,010 | 1,060 | 137,600 |
| 2018/02/14 | 1,032 | 1,050 | 975 | 1,009 | 457,500 |
| 2018/02/13 | 1,082 | 1,107 | 1,082 | 1,082 | 377,900 |
| 2018/02/09 | 1,303 | 1,392 | 1,303 | 1,382 | 118,900 |
| 2018/02/08 | 1,356 | 1,402 | 1,354 | 1,390 | 55,900 |
| 2018/02/07 | 1,396 | 1,400 | 1,346 | 1,352 | 68,400 |
| 2018/02/06 | 1,402 | 1,413 | 1,298 | 1,336 | 227,000 |
| 2018/02/05 | 1,476 | 1,507 | 1,473 | 1,492 | 85,000 |
| 2018/02/02 | 1,484 | 1,516 | 1,465 | 1,516 | 84,500 |
| 2018/02/01 | 1,462 | 1,495 | 1,456 | 1,484 | 48,500 |
| 2018/01/31 | 1,460 | 1,475 | 1,443 | 1,450 | 45,100 |
| 2018/01/30 | 1,499 | 1,507 | 1,447 | 1,465 | 105,800 |
| 2018/01/29 | 1,519 | 1,524 | 1,500 | 1,502 | 54,900 |
| 2018/01/26 | 1,549 | 1,550 | 1,511 | 1,511 | 65,800 |
| 2018/01/25 | 1,531 | 1,559 | 1,526 | 1,532 | 48,400 |
| 2018/01/24 | 1,547 | 1,562 | 1,526 | 1,541 | 73,500 |
| 2018/01/23 | 1,523 | 1,570 | 1,523 | 1,547 | 74,600 |
| 2018/01/22 | 1,506 | 1,542 | 1,498 | 1,525 | 53,000 |
| 2018/01/19 | 1,512 | 1,523 | 1,496 | 1,508 | 48,100 |
| 2018/01/18 | 1,550 | 1,558 | 1,503 | 1,509 | 74,200 |
| 2018/01/17 | 1,557 | 1,563 | 1,522 | 1,548 | 86,200 |
| 2018/01/16 | 1,566 | 1,581 | 1,535 | 1,575 | 104,400 |
| 2018/01/15 | 1,530 | 1,588 | 1,509 | 1,574 | 154,700 |
| 2018/01/12 | 1,513 | 1,530 | 1,506 | 1,511 | 52,700 |
| 2018/01/11 | 1,522 | 1,537 | 1,501 | 1,506 | 64,500 |
| 2018/01/10 | 1,540 | 1,542 | 1,522 | 1,537 | 56,400 |
| 2018/01/09 | 1,520 | 1,547 | 1,504 | 1,531 | 93,100 |
| 2018/01/05 | 1,500 | 1,533 | 1,476 | 1,522 | 109,100 |
| 2018/01/04 | 1,481 | 1,502 | 1,462 | 1,480 | 89,000 |