セレス(3696)の株価時系列情報
セレス(3696)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 862 | 880 | 861 | 874 | 82,400 |
| 2022/12/29 | 816 | 845 | 816 | 845 | 96,600 |
| 2022/12/28 | 871 | 875 | 834 | 844 | 221,700 |
| 2022/12/27 | 876 | 891 | 876 | 877 | 73,300 |
| 2022/12/26 | 861 | 874 | 861 | 870 | 85,900 |
| 2022/12/23 | 863 | 874 | 855 | 856 | 120,400 |
| 2022/12/22 | 885 | 887 | 868 | 875 | 101,300 |
| 2022/12/21 | 877 | 889 | 862 | 873 | 115,300 |
| 2022/12/20 | 900 | 914 | 861 | 870 | 308,700 |
| 2022/12/19 | 907 | 914 | 901 | 910 | 124,400 |
| 2022/12/16 | 910 | 923 | 905 | 914 | 104,300 |
| 2022/12/15 | 930 | 931 | 916 | 926 | 108,400 |
| 2022/12/14 | 938 | 944 | 933 | 938 | 64,500 |
| 2022/12/13 | 943 | 951 | 929 | 933 | 73,500 |
| 2022/12/12 | 933 | 941 | 926 | 928 | 92,600 |
| 2022/12/09 | 943 | 957 | 937 | 940 | 70,700 |
| 2022/12/08 | 930 | 938 | 923 | 937 | 84,100 |
| 2022/12/07 | 921 | 947 | 921 | 930 | 66,400 |
| 2022/12/06 | 932 | 939 | 916 | 928 | 86,700 |
| 2022/12/05 | 953 | 956 | 938 | 942 | 66,600 |
| 2022/12/02 | 950 | 956 | 933 | 946 | 113,300 |
| 2022/12/01 | 981 | 985 | 951 | 951 | 109,300 |
| 2022/11/30 | 990 | 990 | 953 | 958 | 203,900 |
| 2022/11/29 | 1,001 | 1,006 | 987 | 996 | 121,800 |
| 2022/11/28 | 1,018 | 1,019 | 992 | 998 | 254,200 |
| 2022/11/25 | 1,033 | 1,047 | 1,024 | 1,032 | 260,500 |
| 2022/11/24 | 969 | 1,025 | 966 | 1,020 | 301,600 |
| 2022/11/22 | 974 | 974 | 945 | 947 | 194,500 |
| 2022/11/21 | 976 | 985 | 955 | 983 | 135,800 |
| 2022/11/18 | 971 | 979 | 959 | 962 | 135,800 |
| 2022/11/17 | 980 | 983 | 953 | 956 | 175,200 |
| 2022/11/16 | 974 | 1,010 | 962 | 993 | 386,200 |
| 2022/11/15 | 936 | 954 | 927 | 946 | 130,800 |
| 2022/11/14 | 961 | 966 | 946 | 947 | 144,000 |
| 2022/11/11 | 927 | 976 | 925 | 976 | 300,600 |
| 2022/11/10 | 907 | 915 | 888 | 890 | 295,200 |
| 2022/11/09 | 980 | 989 | 944 | 947 | 366,000 |
| 2022/11/08 | 1,000 | 1,055 | 991 | 992 | 948,800 |
| 2022/11/07 | 945 | 990 | 945 | 990 | 594,000 |
| 2022/11/04 | 842 | 847 | 829 | 840 | 251,300 |
| 2022/11/02 | 855 | 873 | 846 | 862 | 152,700 |
| 2022/11/01 | 845 | 869 | 839 | 858 | 201,600 |
| 2022/10/31 | 851 | 854 | 811 | 840 | 547,700 |
| 2022/10/28 | 864 | 865 | 836 | 844 | 431,000 |
| 2022/10/27 | 890 | 890 | 865 | 879 | 276,000 |
| 2022/10/26 | 905 | 922 | 900 | 903 | 203,700 |
| 2022/10/25 | 899 | 925 | 895 | 904 | 106,000 |
| 2022/10/24 | 895 | 910 | 885 | 893 | 101,200 |
| 2022/10/21 | 884 | 896 | 878 | 880 | 79,700 |
| 2022/10/20 | 909 | 909 | 882 | 890 | 176,400 |
| 2022/10/19 | 932 | 935 | 922 | 924 | 73,000 |
| 2022/10/18 | 930 | 938 | 920 | 929 | 68,600 |
| 2022/10/17 | 904 | 914 | 893 | 904 | 78,100 |
| 2022/10/14 | 888 | 922 | 888 | 919 | 117,600 |
| 2022/10/13 | 873 | 880 | 865 | 870 | 89,800 |
| 2022/10/12 | 872 | 883 | 857 | 881 | 122,800 |
| 2022/10/11 | 883 | 891 | 870 | 873 | 115,700 |
| 2022/10/07 | 906 | 907 | 892 | 897 | 89,900 |
| 2022/10/06 | 909 | 932 | 907 | 918 | 97,700 |
| 2022/10/05 | 922 | 937 | 903 | 914 | 108,200 |
| 2022/10/04 | 908 | 916 | 896 | 896 | 158,800 |
| 2022/10/03 | 898 | 907 | 864 | 885 | 168,800 |
| 2022/09/30 | 923 | 929 | 891 | 909 | 187,200 |
| 2022/09/29 | 940 | 956 | 919 | 938 | 169,400 |
| 2022/09/28 | 944 | 949 | 895 | 913 | 277,500 |
| 2022/09/27 | 938 | 964 | 937 | 943 | 107,200 |
| 2022/09/26 | 947 | 955 | 930 | 938 | 137,400 |
| 2022/09/22 | 959 | 972 | 945 | 962 | 114,200 |
| 2022/09/21 | 1,007 | 1,007 | 961 | 974 | 206,100 |
| 2022/09/20 | 1,022 | 1,029 | 992 | 1,011 | 132,800 |
| 2022/09/16 | 1,027 | 1,035 | 1,014 | 1,014 | 101,700 |
| 2022/09/15 | 1,058 | 1,060 | 1,030 | 1,033 | 94,900 |
| 2022/09/14 | 1,017 | 1,056 | 1,013 | 1,046 | 135,700 |
| 2022/09/13 | 1,093 | 1,108 | 1,071 | 1,071 | 115,300 |
| 2022/09/12 | 1,091 | 1,097 | 1,068 | 1,080 | 195,300 |
| 2022/09/09 | 1,010 | 1,071 | 1,008 | 1,066 | 262,500 |
| 2022/09/08 | 1,010 | 1,015 | 996 | 1,010 | 184,600 |
| 2022/09/07 | 1,007 | 1,007 | 967 | 985 | 272,300 |
| 2022/09/06 | 1,047 | 1,051 | 1,016 | 1,020 | 166,400 |
| 2022/09/05 | 1,035 | 1,047 | 1,030 | 1,041 | 153,900 |
| 2022/09/02 | 1,075 | 1,075 | 1,031 | 1,038 | 276,900 |
| 2022/09/01 | 1,100 | 1,104 | 1,060 | 1,073 | 176,300 |
| 2022/08/31 | 1,112 | 1,128 | 1,109 | 1,115 | 130,900 |
| 2022/08/30 | 1,148 | 1,150 | 1,117 | 1,123 | 168,000 |
| 2022/08/29 | 1,150 | 1,155 | 1,141 | 1,146 | 157,500 |
| 2022/08/26 | 1,205 | 1,221 | 1,196 | 1,196 | 74,500 |
| 2022/08/25 | 1,218 | 1,218 | 1,191 | 1,192 | 153,600 |
| 2022/08/24 | 1,213 | 1,241 | 1,197 | 1,217 | 151,000 |
| 2022/08/23 | 1,201 | 1,221 | 1,196 | 1,203 | 149,500 |
| 2022/08/22 | 1,228 | 1,234 | 1,212 | 1,222 | 94,000 |
| 2022/08/19 | 1,286 | 1,294 | 1,255 | 1,255 | 141,900 |
| 2022/08/18 | 1,291 | 1,299 | 1,264 | 1,285 | 182,800 |
| 2022/08/17 | 1,250 | 1,329 | 1,246 | 1,321 | 348,800 |
| 2022/08/16 | 1,231 | 1,271 | 1,223 | 1,242 | 150,700 |
| 2022/08/15 | 1,273 | 1,282 | 1,234 | 1,238 | 135,100 |
| 2022/08/12 | 1,231 | 1,264 | 1,200 | 1,262 | 184,900 |
| 2022/08/10 | 1,243 | 1,246 | 1,192 | 1,201 | 277,600 |
| 2022/08/09 | 1,146 | 1,277 | 1,146 | 1,273 | 792,700 |
| 2022/08/08 | 1,057 | 1,147 | 1,050 | 1,144 | 607,000 |
| 2022/08/05 | 1,198 | 1,214 | 1,150 | 1,186 | 218,600 |
| 2022/08/04 | 1,170 | 1,192 | 1,148 | 1,182 | 205,400 |
| 2022/08/03 | 1,157 | 1,158 | 1,140 | 1,144 | 118,900 |
| 2022/08/02 | 1,185 | 1,190 | 1,142 | 1,155 | 174,100 |
| 2022/08/01 | 1,182 | 1,188 | 1,158 | 1,187 | 158,300 |
| 2022/07/29 | 1,195 | 1,221 | 1,169 | 1,181 | 327,500 |
| 2022/07/28 | 1,199 | 1,225 | 1,183 | 1,188 | 233,100 |
| 2022/07/27 | 1,205 | 1,235 | 1,173 | 1,193 | 206,600 |
| 2022/07/26 | 1,208 | 1,230 | 1,191 | 1,223 | 124,500 |
| 2022/07/25 | 1,235 | 1,236 | 1,208 | 1,219 | 99,900 |
| 2022/07/22 | 1,248 | 1,249 | 1,223 | 1,238 | 95,100 |
| 2022/07/21 | 1,255 | 1,279 | 1,248 | 1,256 | 129,800 |
| 2022/07/20 | 1,219 | 1,256 | 1,208 | 1,226 | 224,000 |
| 2022/07/19 | 1,190 | 1,206 | 1,177 | 1,181 | 83,500 |
| 2022/07/15 | 1,188 | 1,205 | 1,171 | 1,180 | 55,500 |
| 2022/07/14 | 1,210 | 1,211 | 1,181 | 1,194 | 66,600 |
| 2022/07/13 | 1,193 | 1,213 | 1,171 | 1,213 | 68,700 |
| 2022/07/12 | 1,210 | 1,217 | 1,182 | 1,192 | 84,200 |
| 2022/07/11 | 1,236 | 1,259 | 1,227 | 1,234 | 113,200 |
| 2022/07/08 | 1,212 | 1,235 | 1,199 | 1,206 | 137,000 |
| 2022/07/07 | 1,195 | 1,206 | 1,179 | 1,198 | 56,100 |
| 2022/07/06 | 1,174 | 1,209 | 1,174 | 1,197 | 82,000 |
| 2022/07/05 | 1,155 | 1,189 | 1,155 | 1,174 | 108,800 |
| 2022/07/04 | 1,155 | 1,181 | 1,137 | 1,147 | 85,200 |
| 2022/07/01 | 1,146 | 1,163 | 1,123 | 1,147 | 106,900 |
| 2022/06/30 | 1,166 | 1,175 | 1,150 | 1,159 | 89,900 |
| 2022/06/29 | 1,146 | 1,169 | 1,126 | 1,161 | 110,000 |
| 2022/06/28 | 1,140 | 1,178 | 1,140 | 1,170 | 73,400 |
| 2022/06/27 | 1,157 | 1,180 | 1,126 | 1,170 | 125,700 |
| 2022/06/24 | 1,090 | 1,143 | 1,090 | 1,135 | 194,000 |
| 2022/06/23 | 1,082 | 1,110 | 1,073 | 1,082 | 101,600 |
| 2022/06/22 | 1,104 | 1,110 | 1,064 | 1,105 | 121,500 |
| 2022/06/21 | 1,038 | 1,104 | 1,038 | 1,092 | 235,500 |
| 2022/06/20 | 1,085 | 1,085 | 1,018 | 1,035 | 135,500 |
| 2022/06/17 | 1,086 | 1,096 | 1,050 | 1,052 | 230,700 |
| 2022/06/16 | 1,190 | 1,203 | 1,125 | 1,129 | 195,700 |
| 2022/06/15 | 1,194 | 1,195 | 1,138 | 1,156 | 178,500 |
| 2022/06/14 | 1,255 | 1,261 | 1,198 | 1,220 | 265,800 |
| 2022/06/13 | 1,342 | 1,345 | 1,283 | 1,300 | 219,700 |
| 2022/06/10 | 1,390 | 1,415 | 1,365 | 1,384 | 125,600 |
| 2022/06/09 | 1,370 | 1,427 | 1,360 | 1,414 | 131,300 |
| 2022/06/08 | 1,343 | 1,409 | 1,339 | 1,390 | 168,500 |
| 2022/06/07 | 1,321 | 1,355 | 1,309 | 1,344 | 107,800 |
| 2022/06/06 | 1,296 | 1,347 | 1,281 | 1,344 | 161,400 |
| 2022/06/03 | 1,330 | 1,341 | 1,306 | 1,324 | 81,800 |
| 2022/06/02 | 1,329 | 1,332 | 1,284 | 1,309 | 159,500 |
| 2022/06/01 | 1,350 | 1,371 | 1,335 | 1,342 | 157,400 |
| 2022/05/31 | 1,384 | 1,388 | 1,345 | 1,353 | 115,600 |
| 2022/05/30 | 1,322 | 1,390 | 1,318 | 1,387 | 194,200 |
| 2022/05/27 | 1,368 | 1,368 | 1,279 | 1,297 | 207,400 |
| 2022/05/26 | 1,349 | 1,374 | 1,327 | 1,329 | 74,800 |
| 2022/05/25 | 1,372 | 1,414 | 1,351 | 1,355 | 178,700 |
| 2022/05/24 | 1,409 | 1,410 | 1,342 | 1,342 | 152,100 |
| 2022/05/23 | 1,371 | 1,413 | 1,349 | 1,408 | 120,700 |
| 2022/05/20 | 1,392 | 1,392 | 1,347 | 1,371 | 104,300 |
| 2022/05/19 | 1,389 | 1,402 | 1,372 | 1,382 | 115,700 |
| 2022/05/18 | 1,431 | 1,483 | 1,423 | 1,449 | 114,600 |
| 2022/05/17 | 1,407 | 1,448 | 1,395 | 1,440 | 81,300 |
| 2022/05/16 | 1,452 | 1,468 | 1,401 | 1,411 | 111,600 |
| 2022/05/13 | 1,369 | 1,469 | 1,359 | 1,452 | 175,400 |
| 2022/05/12 | 1,443 | 1,450 | 1,342 | 1,357 | 300,500 |
| 2022/05/11 | 1,303 | 1,513 | 1,303 | 1,495 | 406,900 |
| 2022/05/10 | 1,329 | 1,339 | 1,290 | 1,327 | 129,600 |
| 2022/05/09 | 1,351 | 1,369 | 1,320 | 1,332 | 162,400 |
| 2022/05/06 | 1,469 | 1,469 | 1,376 | 1,376 | 317,700 |
| 2022/05/02 | 1,455 | 1,485 | 1,442 | 1,469 | 76,700 |
| 2022/04/28 | 1,441 | 1,464 | 1,423 | 1,455 | 109,700 |
| 2022/04/27 | 1,460 | 1,460 | 1,422 | 1,444 | 122,100 |
| 2022/04/26 | 1,470 | 1,506 | 1,461 | 1,500 | 87,300 |
| 2022/04/25 | 1,413 | 1,470 | 1,406 | 1,452 | 148,400 |
| 2022/04/22 | 1,439 | 1,442 | 1,414 | 1,423 | 79,200 |
| 2022/04/21 | 1,468 | 1,493 | 1,456 | 1,468 | 48,200 |
| 2022/04/20 | 1,520 | 1,521 | 1,471 | 1,472 | 73,500 |
| 2022/04/19 | 1,477 | 1,503 | 1,464 | 1,499 | 69,100 |
| 2022/04/18 | 1,477 | 1,486 | 1,452 | 1,481 | 63,600 |
| 2022/04/15 | 1,488 | 1,494 | 1,466 | 1,479 | 82,000 |
| 2022/04/14 | 1,535 | 1,562 | 1,507 | 1,507 | 95,500 |
| 2022/04/13 | 1,493 | 1,531 | 1,491 | 1,531 | 144,400 |
| 2022/04/12 | 1,466 | 1,524 | 1,456 | 1,488 | 134,300 |
| 2022/04/11 | 1,549 | 1,552 | 1,505 | 1,506 | 138,300 |
| 2022/04/08 | 1,580 | 1,600 | 1,546 | 1,583 | 127,300 |
| 2022/04/07 | 1,610 | 1,616 | 1,567 | 1,577 | 161,400 |
| 2022/04/06 | 1,660 | 1,681 | 1,633 | 1,666 | 160,100 |
| 2022/04/05 | 1,750 | 1,761 | 1,700 | 1,709 | 210,700 |
| 2022/04/04 | 1,650 | 1,727 | 1,628 | 1,727 | 202,200 |
| 2022/04/01 | 1,614 | 1,632 | 1,586 | 1,617 | 176,500 |
| 2022/03/31 | 1,648 | 1,670 | 1,632 | 1,641 | 157,200 |
| 2022/03/30 | 1,615 | 1,677 | 1,600 | 1,671 | 256,900 |
| 2022/03/29 | 1,508 | 1,585 | 1,497 | 1,585 | 159,000 |
| 2022/03/28 | 1,570 | 1,570 | 1,505 | 1,520 | 135,700 |
| 2022/03/25 | 1,579 | 1,588 | 1,512 | 1,549 | 180,500 |
| 2022/03/24 | 1,501 | 1,557 | 1,496 | 1,554 | 171,000 |
| 2022/03/23 | 1,465 | 1,565 | 1,465 | 1,533 | 300,300 |
| 2022/03/22 | 1,468 | 1,468 | 1,419 | 1,427 | 134,300 |
| 2022/03/18 | 1,414 | 1,470 | 1,414 | 1,468 | 173,200 |
| 2022/03/17 | 1,390 | 1,426 | 1,383 | 1,415 | 193,700 |
| 2022/03/16 | 1,328 | 1,337 | 1,292 | 1,330 | 206,900 |
| 2022/03/15 | 1,280 | 1,314 | 1,263 | 1,298 | 99,500 |
| 2022/03/14 | 1,290 | 1,334 | 1,267 | 1,306 | 145,800 |
| 2022/03/11 | 1,319 | 1,337 | 1,299 | 1,318 | 116,200 |
| 2022/03/10 | 1,316 | 1,353 | 1,314 | 1,349 | 186,600 |
| 2022/03/09 | 1,294 | 1,320 | 1,252 | 1,258 | 212,600 |
| 2022/03/08 | 1,306 | 1,359 | 1,279 | 1,294 | 323,900 |
| 2022/03/07 | 1,283 | 1,317 | 1,257 | 1,301 | 216,700 |
| 2022/03/04 | 1,352 | 1,369 | 1,325 | 1,343 | 186,200 |
| 2022/03/03 | 1,451 | 1,452 | 1,380 | 1,388 | 246,400 |
| 2022/03/02 | 1,445 | 1,481 | 1,412 | 1,444 | 228,600 |
| 2022/03/01 | 1,467 | 1,534 | 1,461 | 1,507 | 370,200 |
| 2022/02/28 | 1,360 | 1,380 | 1,306 | 1,377 | 195,600 |
| 2022/02/25 | 1,275 | 1,351 | 1,263 | 1,333 | 278,900 |
| 2022/02/24 | 1,219 | 1,263 | 1,212 | 1,215 | 318,300 |
| 2022/02/22 | 1,276 | 1,298 | 1,225 | 1,232 | 447,400 |
| 2022/02/21 | 1,341 | 1,369 | 1,300 | 1,321 | 293,000 |
| 2022/02/18 | 1,366 | 1,402 | 1,353 | 1,375 | 284,200 |
| 2022/02/17 | 1,486 | 1,498 | 1,397 | 1,409 | 337,700 |
| 2022/02/16 | 1,503 | 1,519 | 1,444 | 1,488 | 437,500 |
| 2022/02/15 | 1,400 | 1,522 | 1,400 | 1,484 | 685,600 |
| 2022/02/14 | 1,502 | 1,502 | 1,502 | 1,502 | 64,000 |
| 2022/02/10 | 1,970 | 2,046 | 1,881 | 1,902 | 324,100 |
| 2022/02/09 | 1,950 | 1,971 | 1,837 | 1,935 | 304,700 |
| 2022/02/08 | 1,888 | 1,975 | 1,880 | 1,913 | 131,900 |
| 2022/02/07 | 2,047 | 2,061 | 1,897 | 1,897 | 356,100 |
| 2022/02/04 | 1,958 | 2,018 | 1,931 | 2,007 | 136,300 |
| 2022/02/03 | 1,979 | 2,009 | 1,959 | 1,998 | 135,400 |
| 2022/02/02 | 1,956 | 2,035 | 1,948 | 2,029 | 163,300 |
| 2022/02/01 | 1,940 | 1,973 | 1,911 | 1,920 | 243,700 |
| 2022/01/31 | 1,768 | 1,875 | 1,768 | 1,860 | 220,700 |
| 2022/01/28 | 1,800 | 1,805 | 1,707 | 1,766 | 284,700 |
| 2022/01/27 | 1,912 | 1,942 | 1,765 | 1,783 | 262,600 |
| 2022/01/26 | 1,857 | 1,937 | 1,851 | 1,917 | 150,000 |
| 2022/01/25 | 1,986 | 1,999 | 1,850 | 1,863 | 275,100 |
| 2022/01/24 | 1,989 | 1,995 | 1,945 | 1,989 | 192,000 |
| 2022/01/21 | 2,013 | 2,045 | 1,982 | 2,039 | 162,300 |
| 2022/01/20 | 2,005 | 2,074 | 1,994 | 2,063 | 134,400 |
| 2022/01/19 | 2,075 | 2,107 | 2,011 | 2,025 | 178,300 |
| 2022/01/18 | 2,119 | 2,181 | 2,104 | 2,137 | 113,100 |
| 2022/01/17 | 2,132 | 2,155 | 2,087 | 2,114 | 128,900 |
| 2022/01/14 | 2,201 | 2,201 | 2,113 | 2,150 | 139,700 |
| 2022/01/13 | 2,254 | 2,257 | 2,198 | 2,202 | 113,800 |
| 2022/01/12 | 2,226 | 2,277 | 2,212 | 2,253 | 139,500 |
| 2022/01/11 | 2,170 | 2,190 | 2,110 | 2,189 | 104,000 |
| 2022/01/07 | 2,207 | 2,235 | 2,134 | 2,190 | 169,700 |
| 2022/01/06 | 2,232 | 2,236 | 2,162 | 2,167 | 294,800 |
| 2022/01/05 | 2,404 | 2,410 | 2,280 | 2,298 | 234,700 |
| 2022/01/04 | 2,452 | 2,471 | 2,400 | 2,413 | 140,700 |