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 |
|---|---|---|---|---|---|
| 2021/12/30 | 916 | 948 | 904 | 945 | 284,600 |
| 2021/12/29 | 908 | 949 | 908 | 913 | 514,600 |
| 2021/12/28 | 941 | 952 | 902 | 908 | 667,300 |
| 2021/12/27 | 947 | 947 | 909 | 934 | 566,200 |
| 2021/12/24 | 1,001 | 1,009 | 955 | 962 | 567,700 |
| 2021/12/23 | 1,000 | 1,018 | 978 | 992 | 521,100 |
| 2021/12/22 | 950 | 997 | 950 | 992 | 532,900 |
| 2021/12/21 | 921 | 960 | 915 | 940 | 691,700 |
| 2021/12/20 | 884 | 922 | 884 | 912 | 579,600 |
| 2021/12/17 | 880 | 915 | 863 | 899 | 658,300 |
| 2021/12/16 | 922 | 934 | 892 | 893 | 935,800 |
| 2021/12/15 | 927 | 930 | 868 | 892 | 1,203,100 |
| 2021/12/14 | 1,060 | 1,095 | 897 | 917 | 3,856,800 |
| 2021/12/13 | 1,037 | 1,037 | 1,037 | 1,037 | 59,600 |
| 2021/12/10 | 883 | 912 | 872 | 887 | 450,200 |
| 2021/12/09 | 906 | 920 | 891 | 898 | 393,200 |
| 2021/12/08 | 908 | 916 | 888 | 903 | 757,100 |
| 2021/12/07 | 845 | 880 | 845 | 878 | 544,300 |
| 2021/12/06 | 871 | 873 | 825 | 826 | 802,400 |
| 2021/12/03 | 853 | 877 | 849 | 877 | 582,100 |
| 2021/12/02 | 878 | 886 | 846 | 846 | 878,500 |
| 2021/12/01 | 920 | 927 | 860 | 896 | 1,178,000 |
| 2021/11/30 | 957 | 970 | 909 | 911 | 710,800 |
| 2021/11/29 | 953 | 973 | 927 | 932 | 782,100 |
| 2021/11/26 | 978 | 982 | 952 | 968 | 446,700 |
| 2021/11/25 | 1,014 | 1,034 | 976 | 978 | 491,600 |
| 2021/11/24 | 1,010 | 1,021 | 981 | 999 | 611,200 |
| 2021/11/22 | 1,019 | 1,033 | 1,010 | 1,022 | 600,200 |
| 2021/11/19 | 1,041 | 1,052 | 1,007 | 1,020 | 635,100 |
| 2021/11/18 | 1,052 | 1,067 | 1,037 | 1,041 | 340,800 |
| 2021/11/17 | 1,070 | 1,086 | 1,051 | 1,057 | 438,100 |
| 2021/11/16 | 1,038 | 1,077 | 1,022 | 1,059 | 442,300 |
| 2021/11/15 | 1,038 | 1,057 | 1,022 | 1,046 | 582,000 |
| 2021/11/12 | 1,028 | 1,041 | 1,008 | 1,017 | 425,400 |
| 2021/11/11 | 1,045 | 1,047 | 1,006 | 1,023 | 603,100 |
| 2021/11/10 | 1,030 | 1,071 | 1,018 | 1,044 | 552,500 |
| 2021/11/09 | 1,048 | 1,104 | 1,027 | 1,045 | 1,013,500 |
| 2021/11/08 | 1,009 | 1,051 | 964 | 1,035 | 2,468,000 |
| 2021/11/05 | 1,140 | 1,153 | 1,104 | 1,108 | 806,800 |
| 2021/11/04 | 1,169 | 1,194 | 1,121 | 1,137 | 657,100 |
| 2021/11/02 | 1,216 | 1,225 | 1,147 | 1,157 | 633,400 |
| 2021/11/01 | 1,214 | 1,253 | 1,205 | 1,219 | 584,200 |
| 2021/10/29 | 1,192 | 1,214 | 1,163 | 1,176 | 559,800 |
| 2021/10/28 | 1,226 | 1,260 | 1,192 | 1,201 | 644,000 |
| 2021/10/27 | 1,255 | 1,264 | 1,223 | 1,226 | 579,700 |
| 2021/10/26 | 1,195 | 1,279 | 1,180 | 1,251 | 1,189,600 |
| 2021/10/25 | 1,210 | 1,216 | 1,121 | 1,177 | 1,099,500 |
| 2021/10/22 | 1,170 | 1,226 | 1,163 | 1,197 | 1,045,400 |
| 2021/10/21 | 1,167 | 1,205 | 1,150 | 1,174 | 1,160,700 |
| 2021/10/20 | 1,115 | 1,198 | 1,111 | 1,191 | 1,786,800 |
| 2021/10/19 | 1,044 | 1,105 | 1,044 | 1,097 | 1,000,700 |
| 2021/10/18 | 1,030 | 1,093 | 1,030 | 1,050 | 791,900 |
| 2021/10/15 | 1,001 | 1,039 | 1,001 | 1,028 | 650,400 |
| 2021/10/14 | 1,011 | 1,038 | 998 | 1,011 | 673,000 |
| 2021/10/13 | 1,035 | 1,041 | 984 | 1,006 | 1,273,100 |
| 2021/10/12 | 1,040 | 1,077 | 1,021 | 1,060 | 952,600 |
| 2021/10/11 | 1,017 | 1,053 | 991 | 1,051 | 1,235,100 |
| 2021/10/08 | 995 | 1,050 | 990 | 1,040 | 1,781,500 |
| 2021/10/07 | 913 | 980 | 912 | 972 | 892,800 |
| 2021/10/06 | 887 | 936 | 886 | 915 | 863,600 |
| 2021/10/05 | 895 | 906 | 848 | 872 | 987,500 |
| 2021/10/04 | 950 | 965 | 911 | 919 | 677,000 |
| 2021/10/01 | 926 | 955 | 905 | 938 | 660,700 |
| 2021/09/30 | 946 | 976 | 915 | 935 | 994,200 |
| 2021/09/29 | 894 | 958 | 894 | 955 | 701,200 |
| 2021/09/28 | 895 | 919 | 864 | 915 | 588,400 |
| 2021/09/27 | 908 | 909 | 893 | 904 | 388,400 |
| 2021/09/24 | 914 | 919 | 897 | 908 | 726,600 |
| 2021/09/22 | 922 | 937 | 878 | 884 | 825,900 |
| 2021/09/21 | 918 | 944 | 905 | 913 | 889,600 |
| 2021/09/17 | 900 | 960 | 890 | 958 | 879,500 |
| 2021/09/16 | 932 | 936 | 879 | 896 | 756,900 |
| 2021/09/15 | 896 | 924 | 865 | 922 | 748,400 |
| 2021/09/14 | 880 | 912 | 861 | 904 | 746,600 |
| 2021/09/13 | 860 | 883 | 851 | 872 | 572,000 |
| 2021/09/10 | 825 | 862 | 825 | 860 | 365,900 |
| 2021/09/09 | 824 | 843 | 818 | 824 | 220,800 |
| 2021/09/08 | 831 | 839 | 810 | 832 | 362,400 |
| 2021/09/07 | 825 | 856 | 821 | 826 | 409,800 |
| 2021/09/06 | 853 | 853 | 829 | 837 | 531,500 |
| 2021/09/03 | 873 | 874 | 845 | 846 | 380,400 |
| 2021/09/02 | 882 | 889 | 853 | 863 | 415,800 |
| 2021/09/01 | 871 | 880 | 843 | 872 | 686,900 |
| 2021/08/31 | 835 | 865 | 829 | 859 | 528,600 |
| 2021/08/30 | 817 | 833 | 813 | 829 | 359,900 |
| 2021/08/27 | 794 | 811 | 784 | 802 | 325,400 |
| 2021/08/26 | 822 | 828 | 797 | 805 | 378,400 |
| 2021/08/25 | 840 | 849 | 811 | 821 | 650,600 |
| 2021/08/24 | 809 | 841 | 809 | 820 | 540,600 |
| 2021/08/23 | 769 | 811 | 769 | 795 | 531,500 |
| 2021/08/20 | 791 | 803 | 760 | 762 | 452,100 |
| 2021/08/19 | 791 | 814 | 773 | 776 | 591,400 |
| 2021/08/18 | 771 | 811 | 760 | 799 | 717,300 |
| 2021/08/17 | 796 | 813 | 770 | 777 | 921,100 |
| 2021/08/16 | 819 | 830 | 784 | 789 | 1,310,200 |
| 2021/08/13 | 840 | 859 | 823 | 828 | 638,400 |
| 2021/08/12 | 842 | 873 | 824 | 838 | 1,210,300 |
| 2021/08/11 | 829 | 859 | 803 | 843 | 1,233,200 |
| 2021/08/10 | 825 | 855 | 800 | 812 | 2,419,900 |
| 2021/08/06 | 929 | 932 | 895 | 900 | 979,500 |
| 2021/08/05 | 933 | 953 | 917 | 935 | 629,400 |
| 2021/08/04 | 973 | 976 | 925 | 934 | 1,243,900 |
| 2021/08/03 | 983 | 1,016 | 952 | 958 | 1,140,300 |
| 2021/08/02 | 975 | 994 | 944 | 978 | 710,900 |
| 2021/07/30 | 987 | 1,011 | 948 | 971 | 1,447,300 |
| 2021/07/29 | 979 | 1,049 | 936 | 990 | 2,665,200 |
| 2021/07/28 | 1,068 | 1,074 | 1,005 | 1,009 | 883,600 |
| 2021/07/27 | 1,108 | 1,115 | 1,052 | 1,074 | 1,167,300 |
| 2021/07/26 | 1,035 | 1,111 | 1,021 | 1,085 | 1,545,400 |
| 2021/07/21 | 1,056 | 1,059 | 1,007 | 1,018 | 726,500 |
| 2021/07/20 | 1,009 | 1,065 | 991 | 1,020 | 1,625,200 |
| 2021/07/19 | 1,035 | 1,069 | 987 | 995 | 1,234,900 |
| 2021/07/16 | 1,030 | 1,075 | 1,019 | 1,043 | 1,425,400 |
| 2021/07/15 | 1,039 | 1,077 | 992 | 1,060 | 2,193,700 |
| 2021/07/14 | 970 | 1,045 | 939 | 1,032 | 2,635,300 |
| 2021/07/13 | 889 | 960 | 877 | 958 | 1,225,900 |
| 2021/07/12 | 882 | 895 | 853 | 880 | 835,400 |
| 2021/07/09 | 810 | 873 | 808 | 867 | 948,700 |
| 2021/07/08 | 834 | 847 | 811 | 821 | 568,000 |
| 2021/07/07 | 840 | 859 | 823 | 834 | 862,700 |
| 2021/07/06 | 826 | 882 | 805 | 855 | 1,333,600 |
| 2021/07/05 | 842 | 852 | 815 | 830 | 415,700 |
| 2021/07/02 | 802 | 858 | 792 | 840 | 704,900 |
| 2021/07/01 | 840 | 846 | 802 | 810 | 581,100 |
| 2021/06/30 | 888 | 892 | 808 | 836 | 1,417,100 |
| 2021/06/29 | 913 | 969 | 887 | 888 | 780,000 |
| 2021/06/29 | 1 -> 4.00 分割 | ||||
| 2021/06/28 | 3,565 | 3,665 | 3,450 | 3,610 | 145,600 |
| 2021/06/25 | 3,600 | 3,680 | 3,565 | 3,575 | 89,200 |
| 2021/06/24 | 3,770 | 3,780 | 3,565 | 3,570 | 164,700 |
| 2021/06/23 | 3,650 | 3,770 | 3,565 | 3,755 | 192,900 |
| 2021/06/22 | 3,805 | 3,910 | 3,610 | 3,625 | 269,200 |
| 2021/06/21 | 3,700 | 3,850 | 3,670 | 3,735 | 288,300 |
| 2021/06/18 | 3,875 | 4,020 | 3,820 | 3,820 | 448,600 |
| 2021/06/17 | 3,720 | 3,885 | 3,650 | 3,845 | 381,900 |
| 2021/06/16 | 3,670 | 3,745 | 3,605 | 3,690 | 334,600 |
| 2021/06/15 | 3,520 | 3,650 | 3,465 | 3,600 | 355,100 |
| 2021/06/14 | 3,260 | 3,495 | 3,210 | 3,465 | 346,300 |
| 2021/06/11 | 3,220 | 3,300 | 3,155 | 3,175 | 121,000 |
| 2021/06/10 | 3,090 | 3,190 | 3,035 | 3,190 | 132,500 |
| 2021/06/09 | 3,185 | 3,250 | 3,090 | 3,110 | 111,500 |
| 2021/06/08 | 3,120 | 3,300 | 3,120 | 3,165 | 195,000 |
| 2021/06/07 | 3,060 | 3,185 | 3,055 | 3,160 | 135,800 |
| 2021/06/04 | 3,025 | 3,155 | 2,990 | 3,060 | 207,800 |
| 2021/06/03 | 3,180 | 3,180 | 3,055 | 3,085 | 218,500 |
| 2021/06/02 | 3,160 | 3,275 | 3,110 | 3,180 | 215,300 |
| 2021/06/01 | 3,360 | 3,360 | 3,120 | 3,165 | 271,000 |
| 2021/05/31 | 3,300 | 3,385 | 3,220 | 3,305 | 147,500 |
| 2021/05/28 | 3,495 | 3,540 | 3,285 | 3,335 | 267,100 |
| 2021/05/27 | 3,560 | 3,590 | 3,380 | 3,400 | 287,600 |
| 2021/05/26 | 3,500 | 3,645 | 3,480 | 3,570 | 411,900 |
| 2021/05/25 | 3,335 | 3,540 | 3,250 | 3,480 | 665,000 |
| 2021/05/24 | 3,345 | 3,350 | 3,130 | 3,160 | 256,100 |
| 2021/05/21 | 3,170 | 3,335 | 3,170 | 3,295 | 258,300 |
| 2021/05/20 | 3,115 | 3,170 | 3,070 | 3,145 | 148,700 |
| 2021/05/19 | 3,045 | 3,225 | 2,995 | 3,140 | 290,900 |
| 2021/05/18 | 2,995 | 3,110 | 2,957 | 3,050 | 217,500 |
| 2021/05/17 | 3,120 | 3,165 | 2,927 | 2,996 | 290,100 |
| 2021/05/14 | 3,105 | 3,220 | 2,992 | 3,050 | 322,600 |
| 2021/05/13 | 3,020 | 3,160 | 2,966 | 3,050 | 361,800 |
| 2021/05/12 | 3,235 | 3,305 | 3,090 | 3,125 | 267,700 |
| 2021/05/11 | 3,120 | 3,285 | 3,040 | 3,165 | 467,200 |
| 2021/05/10 | 2,931 | 3,250 | 2,873 | 3,180 | 1,024,300 |
| 2021/05/07 | 2,717 | 2,884 | 2,673 | 2,782 | 341,300 |
| 2021/05/06 | 2,750 | 2,797 | 2,610 | 2,717 | 460,400 |
| 2021/04/30 | 2,605 | 2,968 | 2,585 | 2,758 | 797,100 |
| 2021/04/28 | 2,640 | 2,648 | 2,558 | 2,620 | 124,900 |
| 2021/04/27 | 2,699 | 2,759 | 2,611 | 2,642 | 206,500 |
| 2021/04/26 | 2,750 | 2,791 | 2,676 | 2,689 | 197,500 |
| 2021/04/23 | 2,745 | 2,832 | 2,732 | 2,772 | 225,000 |
| 2021/04/22 | 2,637 | 2,798 | 2,603 | 2,795 | 319,000 |
| 2021/04/21 | 2,467 | 2,655 | 2,451 | 2,595 | 353,500 |
| 2021/04/20 | 2,450 | 2,502 | 2,423 | 2,492 | 168,800 |
| 2021/04/19 | 2,463 | 2,570 | 2,444 | 2,492 | 197,100 |
| 2021/04/16 | 2,526 | 2,609 | 2,475 | 2,513 | 413,600 |
| 2021/04/15 | 2,447 | 2,530 | 2,379 | 2,526 | 336,100 |
| 2021/04/14 | 2,467 | 2,530 | 2,440 | 2,479 | 302,800 |
| 2021/04/13 | 2,332 | 2,470 | 2,321 | 2,448 | 429,800 |
| 2021/04/12 | 2,194 | 2,339 | 2,164 | 2,326 | 366,500 |
| 2021/04/09 | 2,163 | 2,218 | 2,131 | 2,195 | 183,300 |
| 2021/04/08 | 2,154 | 2,159 | 2,076 | 2,148 | 195,000 |
| 2021/04/07 | 2,138 | 2,178 | 2,087 | 2,177 | 184,600 |
| 2021/04/06 | 2,163 | 2,222 | 2,087 | 2,146 | 283,400 |
| 2021/04/05 | 2,225 | 2,282 | 2,163 | 2,171 | 349,000 |
| 2021/04/02 | 2,115 | 2,245 | 2,038 | 2,224 | 549,600 |
| 2021/04/01 | 2,080 | 2,144 | 2,032 | 2,091 | 364,500 |
| 2021/03/31 | 1,881 | 2,149 | 1,869 | 2,061 | 758,700 |
| 2021/03/30 | 1,896 | 1,908 | 1,869 | 1,883 | 75,300 |
| 2021/03/29 | 1,925 | 1,929 | 1,860 | 1,866 | 134,600 |
| 2021/03/26 | 1,860 | 1,937 | 1,852 | 1,929 | 70,900 |
| 2021/03/25 | 1,870 | 1,881 | 1,813 | 1,852 | 74,900 |
| 2021/03/24 | 1,883 | 1,906 | 1,849 | 1,864 | 86,100 |
| 2021/03/23 | 1,941 | 2,016 | 1,899 | 1,900 | 116,500 |
| 2021/03/22 | 1,970 | 1,974 | 1,931 | 1,938 | 38,300 |
| 2021/03/19 | 1,954 | 1,983 | 1,921 | 1,968 | 77,100 |
| 2021/03/18 | 1,968 | 2,008 | 1,959 | 1,980 | 66,000 |
| 2021/03/17 | 1,978 | 2,024 | 1,948 | 1,962 | 73,100 |
| 2021/03/16 | 1,990 | 1,995 | 1,956 | 1,976 | 70,800 |
| 2021/03/15 | 1,950 | 1,981 | 1,919 | 1,977 | 73,300 |
| 2021/03/12 | 1,861 | 1,970 | 1,861 | 1,950 | 146,300 |
| 2021/03/11 | 1,840 | 1,896 | 1,815 | 1,881 | 111,800 |
| 2021/03/10 | 1,852 | 1,867 | 1,813 | 1,847 | 63,200 |
| 2021/03/09 | 1,788 | 1,850 | 1,731 | 1,847 | 105,000 |
| 2021/03/08 | 1,796 | 1,848 | 1,777 | 1,815 | 138,000 |
| 2021/03/05 | 1,810 | 1,820 | 1,656 | 1,760 | 382,200 |
| 2021/03/04 | 1,859 | 1,901 | 1,819 | 1,840 | 162,000 |
| 2021/03/03 | 1,893 | 1,931 | 1,857 | 1,880 | 189,300 |
| 2021/03/02 | 1,869 | 1,917 | 1,866 | 1,893 | 158,900 |
| 2021/03/01 | 1,800 | 1,905 | 1,773 | 1,851 | 240,500 |
| 2021/02/26 | 1,771 | 1,818 | 1,750 | 1,775 | 172,000 |
| 2021/02/25 | 1,835 | 1,900 | 1,808 | 1,808 | 169,200 |
| 2021/02/24 | 1,839 | 1,866 | 1,801 | 1,833 | 180,700 |
| 2021/02/22 | 1,817 | 1,836 | 1,795 | 1,829 | 143,000 |
| 2021/02/19 | 1,794 | 1,819 | 1,763 | 1,801 | 177,100 |
| 2021/02/18 | 1,840 | 1,879 | 1,794 | 1,810 | 209,000 |
| 2021/02/17 | 1,875 | 1,877 | 1,805 | 1,812 | 233,900 |
| 2021/02/16 | 1,900 | 1,957 | 1,800 | 1,835 | 417,600 |
| 2021/02/15 | 1,821 | 1,888 | 1,691 | 1,840 | 1,182,100 |
| 2021/02/12 | 2,010 | 2,036 | 1,972 | 2,023 | 329,000 |
| 2021/02/10 | 2,000 | 2,029 | 1,970 | 2,010 | 161,800 |
| 2021/02/09 | 2,001 | 2,059 | 1,915 | 1,996 | 520,200 |
| 2021/02/08 | 2,080 | 2,080 | 2,018 | 2,073 | 80,700 |
| 2021/02/05 | 2,095 | 2,097 | 2,041 | 2,061 | 75,600 |
| 2021/02/04 | 2,050 | 2,084 | 2,025 | 2,072 | 105,000 |
| 2021/02/03 | 2,020 | 2,061 | 1,995 | 2,042 | 147,900 |
| 2021/02/02 | 1,957 | 2,005 | 1,937 | 1,999 | 133,600 |
| 2021/02/01 | 1,858 | 1,950 | 1,856 | 1,947 | 126,600 |
| 2021/01/29 | 1,975 | 2,009 | 1,873 | 1,879 | 298,500 |
| 2021/01/28 | 1,988 | 2,013 | 1,936 | 1,942 | 265,000 |
| 2021/01/27 | 2,024 | 2,083 | 2,019 | 2,065 | 117,400 |
| 2021/01/26 | 2,089 | 2,148 | 2,018 | 2,028 | 358,200 |
| 2021/01/25 | 2,111 | 2,143 | 2,072 | 2,104 | 179,500 |
| 2021/01/22 | 2,096 | 2,154 | 2,081 | 2,124 | 297,200 |
| 2021/01/21 | 2,042 | 2,115 | 2,040 | 2,100 | 390,200 |
| 2021/01/20 | 2,000 | 2,016 | 1,938 | 2,010 | 234,200 |
| 2021/01/19 | 1,983 | 2,016 | 1,963 | 1,989 | 224,900 |
| 2021/01/18 | 1,919 | 2,025 | 1,895 | 2,000 | 400,200 |
| 2021/01/15 | 2,060 | 2,065 | 1,957 | 1,969 | 500,600 |
| 2021/01/14 | 2,151 | 2,163 | 2,024 | 2,053 | 513,900 |
| 2021/01/13 | 2,102 | 2,124 | 2,061 | 2,121 | 339,000 |
| 2021/01/12 | 2,107 | 2,175 | 2,022 | 2,132 | 428,500 |
| 2021/01/08 | 2,197 | 2,212 | 2,088 | 2,107 | 495,700 |
| 2021/01/07 | 2,241 | 2,253 | 2,136 | 2,147 | 465,600 |
| 2021/01/06 | 2,400 | 2,440 | 2,195 | 2,238 | 716,700 |
| 2021/01/05 | 2,462 | 2,529 | 2,394 | 2,440 | 297,100 |
| 2021/01/04 | 2,530 | 2,557 | 2,440 | 2,464 | 427,900 |