セルソース(4880)の株価時系列情報
セルソース(4880)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 835 | 847 | 820 | 832 | 94,300 |
| 2024/12/27 | 808 | 849 | 803 | 833 | 95,700 |
| 2024/12/26 | 818 | 845 | 808 | 808 | 155,000 |
| 2024/12/25 | 804 | 828 | 804 | 822 | 143,400 |
| 2024/12/24 | 828 | 828 | 803 | 806 | 180,300 |
| 2024/12/23 | 843 | 862 | 828 | 828 | 129,900 |
| 2024/12/20 | 851 | 883 | 828 | 828 | 157,400 |
| 2024/12/19 | 860 | 860 | 835 | 843 | 113,000 |
| 2024/12/18 | 878 | 881 | 854 | 861 | 121,500 |
| 2024/12/17 | 908 | 910 | 827 | 863 | 421,000 |
| 2024/12/16 | 1,000 | 1,000 | 901 | 903 | 428,700 |
| 2024/12/13 | 999 | 1,010 | 983 | 995 | 432,400 |
| 2024/12/12 | 1,103 | 1,146 | 1,036 | 1,052 | 371,100 |
| 2024/12/11 | 1,030 | 1,039 | 1,018 | 1,022 | 51,700 |
| 2024/12/10 | 1,033 | 1,040 | 1,020 | 1,024 | 85,700 |
| 2024/12/09 | 1,027 | 1,066 | 1,027 | 1,050 | 108,900 |
| 2024/12/06 | 1,017 | 1,027 | 1,009 | 1,018 | 49,600 |
| 2024/12/05 | 1,013 | 1,037 | 1,013 | 1,028 | 87,500 |
| 2024/12/04 | 1,059 | 1,059 | 1,025 | 1,025 | 99,900 |
| 2024/12/03 | 1,081 | 1,082 | 1,054 | 1,072 | 82,400 |
| 2024/12/02 | 1,104 | 1,111 | 1,083 | 1,085 | 35,900 |
| 2024/11/29 | 1,094 | 1,105 | 1,078 | 1,096 | 49,300 |
| 2024/11/28 | 1,082 | 1,134 | 1,082 | 1,098 | 60,500 |
| 2024/11/27 | 1,128 | 1,128 | 1,082 | 1,096 | 93,600 |
| 2024/11/26 | 1,139 | 1,147 | 1,128 | 1,138 | 28,600 |
| 2024/11/25 | 1,135 | 1,157 | 1,119 | 1,139 | 77,900 |
| 2024/11/22 | 1,140 | 1,145 | 1,110 | 1,117 | 68,100 |
| 2024/11/21 | 1,143 | 1,160 | 1,142 | 1,146 | 43,800 |
| 2024/11/20 | 1,140 | 1,163 | 1,139 | 1,146 | 73,300 |
| 2024/11/19 | 1,105 | 1,147 | 1,105 | 1,127 | 59,900 |
| 2024/11/18 | 1,124 | 1,128 | 1,107 | 1,107 | 57,900 |
| 2024/11/15 | 1,140 | 1,150 | 1,130 | 1,131 | 39,200 |
| 2024/11/14 | 1,145 | 1,155 | 1,125 | 1,131 | 47,700 |
| 2024/11/13 | 1,162 | 1,173 | 1,141 | 1,141 | 48,300 |
| 2024/11/12 | 1,164 | 1,188 | 1,160 | 1,162 | 36,500 |
| 2024/11/11 | 1,163 | 1,178 | 1,150 | 1,164 | 48,100 |
| 2024/11/08 | 1,165 | 1,192 | 1,165 | 1,174 | 40,600 |
| 2024/11/07 | 1,190 | 1,233 | 1,165 | 1,169 | 106,700 |
| 2024/11/06 | 1,191 | 1,200 | 1,165 | 1,191 | 65,400 |
| 2024/11/05 | 1,189 | 1,199 | 1,164 | 1,177 | 52,100 |
| 2024/11/01 | 1,175 | 1,195 | 1,171 | 1,188 | 44,600 |
| 2024/10/31 | 1,176 | 1,198 | 1,172 | 1,187 | 42,600 |
| 2024/10/30 | 1,185 | 1,198 | 1,172 | 1,182 | 68,800 |
| 2024/10/29 | 1,174 | 1,192 | 1,173 | 1,188 | 40,000 |
| 2024/10/28 | 1,140 | 1,192 | 1,140 | 1,174 | 57,100 |
| 2024/10/25 | 1,194 | 1,194 | 1,136 | 1,140 | 117,200 |
| 2024/10/24 | 1,205 | 1,205 | 1,180 | 1,195 | 101,200 |
| 2024/10/23 | 1,252 | 1,252 | 1,204 | 1,210 | 53,000 |
| 2024/10/22 | 1,252 | 1,264 | 1,221 | 1,227 | 49,500 |
| 2024/10/21 | 1,300 | 1,300 | 1,259 | 1,261 | 79,400 |
| 2024/10/18 | 1,199 | 1,269 | 1,181 | 1,254 | 164,800 |
| 2024/10/17 | 1,209 | 1,227 | 1,170 | 1,173 | 154,100 |
| 2024/10/16 | 1,212 | 1,228 | 1,195 | 1,196 | 83,700 |
| 2024/10/15 | 1,220 | 1,260 | 1,216 | 1,227 | 45,300 |
| 2024/10/11 | 1,255 | 1,255 | 1,207 | 1,207 | 67,200 |
| 2024/10/10 | 1,250 | 1,250 | 1,223 | 1,232 | 44,600 |
| 2024/10/09 | 1,286 | 1,286 | 1,238 | 1,252 | 53,700 |
| 2024/10/08 | 1,308 | 1,308 | 1,262 | 1,262 | 43,100 |
| 2024/10/07 | 1,333 | 1,333 | 1,301 | 1,305 | 51,400 |
| 2024/10/04 | 1,318 | 1,342 | 1,291 | 1,303 | 54,500 |
| 2024/10/03 | 1,332 | 1,335 | 1,301 | 1,301 | 43,000 |
| 2024/10/02 | 1,302 | 1,302 | 1,278 | 1,281 | 27,400 |
| 2024/10/01 | 1,267 | 1,314 | 1,266 | 1,307 | 39,600 |
| 2024/09/30 | 1,258 | 1,289 | 1,250 | 1,250 | 62,800 |
| 2024/09/27 | 1,315 | 1,334 | 1,296 | 1,305 | 48,900 |
| 2024/09/26 | 1,273 | 1,308 | 1,264 | 1,308 | 54,300 |
| 2024/09/25 | 1,262 | 1,277 | 1,257 | 1,272 | 23,700 |
| 2024/09/24 | 1,299 | 1,299 | 1,257 | 1,274 | 50,100 |
| 2024/09/20 | 1,331 | 1,332 | 1,286 | 1,289 | 56,400 |
| 2024/09/19 | 1,272 | 1,333 | 1,271 | 1,332 | 86,400 |
| 2024/09/18 | 1,264 | 1,272 | 1,235 | 1,255 | 80,300 |
| 2024/09/17 | 1,352 | 1,352 | 1,221 | 1,237 | 200,000 |
| 2024/09/13 | 1,291 | 1,367 | 1,272 | 1,354 | 278,600 |
| 2024/09/12 | 1,384 | 1,425 | 1,380 | 1,381 | 62,500 |
| 2024/09/11 | 1,393 | 1,419 | 1,355 | 1,371 | 64,300 |
| 2024/09/10 | 1,418 | 1,437 | 1,393 | 1,397 | 52,000 |
| 2024/09/09 | 1,401 | 1,432 | 1,401 | 1,417 | 40,400 |
| 2024/09/06 | 1,475 | 1,475 | 1,407 | 1,416 | 51,700 |
| 2024/09/05 | 1,482 | 1,519 | 1,460 | 1,478 | 55,400 |
| 2024/09/04 | 1,460 | 1,510 | 1,456 | 1,482 | 72,900 |
| 2024/09/03 | 1,450 | 1,515 | 1,450 | 1,490 | 34,000 |
| 2024/09/02 | 1,492 | 1,501 | 1,464 | 1,479 | 40,300 |
| 2024/08/30 | 1,535 | 1,540 | 1,480 | 1,497 | 79,500 |
| 2024/08/29 | 1,533 | 1,542 | 1,490 | 1,538 | 69,200 |
| 2024/08/28 | 1,525 | 1,544 | 1,511 | 1,533 | 48,100 |
| 2024/08/27 | 1,560 | 1,568 | 1,530 | 1,549 | 61,800 |
| 2024/08/26 | 1,497 | 1,560 | 1,484 | 1,560 | 105,500 |
| 2024/08/23 | 1,500 | 1,500 | 1,469 | 1,478 | 32,500 |
| 2024/08/22 | 1,420 | 1,493 | 1,420 | 1,493 | 94,000 |
| 2024/08/21 | 1,437 | 1,472 | 1,412 | 1,422 | 112,400 |
| 2024/08/20 | 1,424 | 1,494 | 1,424 | 1,491 | 103,700 |
| 2024/08/19 | 1,420 | 1,461 | 1,400 | 1,409 | 56,300 |
| 2024/08/16 | 1,397 | 1,420 | 1,388 | 1,420 | 37,300 |
| 2024/08/15 | 1,391 | 1,412 | 1,363 | 1,388 | 58,400 |
| 2024/08/14 | 1,445 | 1,445 | 1,388 | 1,404 | 79,500 |
| 2024/08/13 | 1,370 | 1,480 | 1,365 | 1,475 | 100,400 |
| 2024/08/09 | 1,364 | 1,386 | 1,339 | 1,372 | 91,000 |
| 2024/08/08 | 1,290 | 1,376 | 1,281 | 1,362 | 75,000 |
| 2024/08/07 | 1,292 | 1,345 | 1,278 | 1,298 | 168,100 |
| 2024/08/06 | 1,295 | 1,352 | 1,273 | 1,352 | 90,500 |
| 2024/08/05 | 1,285 | 1,342 | 1,213 | 1,239 | 203,200 |
| 2024/08/02 | 1,460 | 1,460 | 1,373 | 1,373 | 142,600 |
| 2024/08/01 | 1,521 | 1,556 | 1,490 | 1,490 | 102,800 |
| 2024/07/31 | 1,558 | 1,559 | 1,465 | 1,557 | 160,000 |
| 2024/07/30 | 1,560 | 1,588 | 1,516 | 1,576 | 573,700 |
| 2024/07/29 | 1,546 | 1,560 | 1,505 | 1,560 | 106,100 |
| 2024/07/26 | 1,469 | 1,540 | 1,469 | 1,517 | 122,800 |
| 2024/07/25 | 1,475 | 1,509 | 1,450 | 1,477 | 140,200 |
| 2024/07/24 | 1,510 | 1,579 | 1,491 | 1,493 | 200,400 |
| 2024/07/23 | 1,508 | 1,579 | 1,497 | 1,510 | 180,900 |
| 2024/07/22 | 1,598 | 1,598 | 1,473 | 1,480 | 303,600 |
| 2024/07/19 | 1,523 | 1,549 | 1,481 | 1,488 | 152,500 |
| 2024/07/18 | 1,575 | 1,594 | 1,523 | 1,532 | 242,800 |
| 2024/07/17 | 1,418 | 1,610 | 1,418 | 1,588 | 609,000 |
| 2024/07/16 | 1,400 | 1,420 | 1,393 | 1,412 | 55,900 |
| 2024/07/12 | 1,356 | 1,435 | 1,339 | 1,400 | 125,500 |
| 2024/07/11 | 1,419 | 1,447 | 1,349 | 1,356 | 145,700 |
| 2024/07/10 | 1,439 | 1,451 | 1,389 | 1,404 | 126,000 |
| 2024/07/09 | 1,389 | 1,446 | 1,383 | 1,439 | 141,100 |
| 2024/07/08 | 1,350 | 1,419 | 1,350 | 1,389 | 186,100 |
| 2024/07/05 | 1,350 | 1,360 | 1,315 | 1,340 | 95,800 |
| 2024/07/04 | 1,354 | 1,406 | 1,335 | 1,356 | 165,600 |
| 2024/07/03 | 1,350 | 1,376 | 1,319 | 1,332 | 115,600 |
| 2024/07/02 | 1,358 | 1,372 | 1,315 | 1,349 | 73,100 |
| 2024/07/01 | 1,342 | 1,373 | 1,336 | 1,347 | 66,100 |
| 2024/06/28 | 1,336 | 1,374 | 1,336 | 1,344 | 63,000 |
| 2024/06/27 | 1,365 | 1,366 | 1,335 | 1,335 | 85,700 |
| 2024/06/26 | 1,280 | 1,377 | 1,280 | 1,375 | 210,900 |
| 2024/06/25 | 1,216 | 1,278 | 1,214 | 1,272 | 87,600 |
| 2024/06/24 | 1,228 | 1,247 | 1,196 | 1,215 | 113,800 |
| 2024/06/21 | 1,288 | 1,289 | 1,228 | 1,231 | 190,300 |
| 2024/06/20 | 1,291 | 1,336 | 1,268 | 1,289 | 84,800 |
| 2024/06/19 | 1,325 | 1,334 | 1,260 | 1,300 | 114,900 |
| 2024/06/18 | 1,345 | 1,357 | 1,301 | 1,324 | 199,800 |
| 2024/06/17 | 1,230 | 1,345 | 1,230 | 1,345 | 345,600 |
| 2024/06/14 | 1,139 | 1,247 | 1,129 | 1,221 | 433,100 |
| 2024/06/13 | 1,158 | 1,205 | 1,141 | 1,199 | 173,100 |
| 2024/06/12 | 1,171 | 1,193 | 1,157 | 1,157 | 258,300 |
| 2024/06/11 | 1,219 | 1,241 | 1,202 | 1,209 | 137,900 |
| 2024/06/10 | 1,225 | 1,225 | 1,196 | 1,220 | 130,800 |
| 2024/06/07 | 1,214 | 1,225 | 1,202 | 1,223 | 101,300 |
| 2024/06/06 | 1,276 | 1,276 | 1,238 | 1,238 | 107,700 |
| 2024/06/05 | 1,292 | 1,309 | 1,265 | 1,274 | 69,300 |
| 2024/06/04 | 1,288 | 1,322 | 1,288 | 1,306 | 45,000 |
| 2024/06/03 | 1,300 | 1,309 | 1,282 | 1,288 | 63,500 |
| 2024/05/31 | 1,269 | 1,284 | 1,259 | 1,275 | 57,700 |
| 2024/05/30 | 1,280 | 1,287 | 1,245 | 1,262 | 124,700 |
| 2024/05/29 | 1,353 | 1,353 | 1,294 | 1,296 | 122,600 |
| 2024/05/28 | 1,343 | 1,380 | 1,343 | 1,362 | 50,500 |
| 2024/05/27 | 1,330 | 1,363 | 1,330 | 1,361 | 50,600 |
| 2024/05/24 | 1,324 | 1,363 | 1,315 | 1,330 | 48,100 |
| 2024/05/23 | 1,333 | 1,354 | 1,323 | 1,348 | 56,800 |
| 2024/05/22 | 1,355 | 1,357 | 1,331 | 1,332 | 73,700 |
| 2024/05/21 | 1,405 | 1,405 | 1,351 | 1,360 | 116,500 |
| 2024/05/20 | 1,429 | 1,442 | 1,406 | 1,419 | 68,100 |
| 2024/05/17 | 1,399 | 1,421 | 1,382 | 1,420 | 74,700 |
| 2024/05/16 | 1,436 | 1,436 | 1,402 | 1,404 | 55,400 |
| 2024/05/15 | 1,490 | 1,490 | 1,432 | 1,432 | 57,800 |
| 2024/05/14 | 1,444 | 1,491 | 1,444 | 1,491 | 52,600 |
| 2024/05/13 | 1,416 | 1,447 | 1,416 | 1,437 | 59,200 |
| 2024/05/10 | 1,496 | 1,502 | 1,417 | 1,422 | 138,200 |
| 2024/05/09 | 1,528 | 1,536 | 1,481 | 1,489 | 87,300 |
| 2024/05/08 | 1,527 | 1,554 | 1,502 | 1,502 | 67,200 |
| 2024/05/07 | 1,520 | 1,547 | 1,514 | 1,527 | 56,400 |
| 2024/05/02 | 1,546 | 1,549 | 1,507 | 1,511 | 47,100 |
| 2024/05/01 | 1,568 | 1,568 | 1,502 | 1,547 | 88,000 |
| 2024/04/30 | 1,540 | 1,573 | 1,522 | 1,559 | 149,200 |
| 2024/04/26 | 1,509 | 1,556 | 1,497 | 1,522 | 216,300 |
| 2024/04/25 | 1,525 | 1,567 | 1,497 | 1,517 | 103,700 |
| 2024/04/24 | 1,536 | 1,549 | 1,513 | 1,526 | 61,000 |
| 2024/04/23 | 1,534 | 1,544 | 1,477 | 1,520 | 89,500 |
| 2024/04/22 | 1,497 | 1,523 | 1,478 | 1,518 | 111,900 |
| 2024/04/19 | 1,533 | 1,535 | 1,464 | 1,467 | 176,500 |
| 2024/04/18 | 1,467 | 1,572 | 1,467 | 1,551 | 172,400 |
| 2024/04/17 | 1,541 | 1,542 | 1,453 | 1,453 | 125,500 |
| 2024/04/16 | 1,550 | 1,595 | 1,535 | 1,541 | 198,800 |
| 2024/04/15 | 1,503 | 1,553 | 1,486 | 1,546 | 155,500 |
| 2024/04/12 | 1,477 | 1,510 | 1,465 | 1,473 | 96,100 |
| 2024/04/11 | 1,440 | 1,478 | 1,431 | 1,468 | 83,200 |
| 2024/04/10 | 1,498 | 1,507 | 1,445 | 1,446 | 180,700 |
| 2024/04/09 | 1,509 | 1,544 | 1,493 | 1,505 | 140,600 |
| 2024/04/08 | 1,467 | 1,527 | 1,449 | 1,487 | 172,300 |
| 2024/04/05 | 1,435 | 1,458 | 1,418 | 1,448 | 131,700 |
| 2024/04/04 | 1,425 | 1,458 | 1,407 | 1,440 | 141,500 |
| 2024/04/03 | 1,381 | 1,424 | 1,367 | 1,414 | 80,800 |
| 2024/04/02 | 1,438 | 1,445 | 1,398 | 1,411 | 119,800 |
| 2024/04/01 | 1,471 | 1,484 | 1,438 | 1,438 | 97,800 |
| 2024/03/29 | 1,488 | 1,509 | 1,424 | 1,445 | 147,900 |
| 2024/03/28 | 1,450 | 1,525 | 1,450 | 1,487 | 137,000 |
| 2024/03/27 | 1,476 | 1,482 | 1,448 | 1,452 | 92,800 |
| 2024/03/26 | 1,414 | 1,483 | 1,393 | 1,482 | 143,300 |
| 2024/03/25 | 1,372 | 1,450 | 1,372 | 1,426 | 214,500 |
| 2024/03/22 | 1,386 | 1,386 | 1,343 | 1,379 | 186,700 |
| 2024/03/21 | 1,430 | 1,445 | 1,380 | 1,389 | 220,200 |
| 2024/03/19 | 1,445 | 1,463 | 1,406 | 1,419 | 115,000 |
| 2024/03/18 | 1,461 | 1,502 | 1,445 | 1,451 | 185,700 |
| 2024/03/15 | 1,469 | 1,469 | 1,398 | 1,412 | 172,500 |
| 2024/03/14 | 1,416 | 1,507 | 1,415 | 1,466 | 350,900 |
| 2024/03/13 | 1,469 | 1,496 | 1,355 | 1,411 | 538,400 |
| 2024/03/12 | 1,387 | 1,650 | 1,381 | 1,499 | 1,317,200 |
| 2024/03/11 | 1,499 | 1,525 | 1,380 | 1,405 | 288,000 |
| 2024/03/08 | 1,411 | 1,467 | 1,403 | 1,440 | 237,700 |
| 2024/03/07 | 1,508 | 1,520 | 1,410 | 1,420 | 340,400 |
| 2024/03/06 | 1,437 | 1,539 | 1,430 | 1,500 | 497,200 |
| 2024/03/05 | 1,375 | 1,403 | 1,370 | 1,379 | 145,700 |
| 2024/03/04 | 1,421 | 1,427 | 1,358 | 1,405 | 205,700 |
| 2024/03/01 | 1,364 | 1,430 | 1,364 | 1,414 | 291,300 |
| 2024/02/29 | 1,359 | 1,378 | 1,321 | 1,371 | 145,800 |
| 2024/02/28 | 1,346 | 1,377 | 1,341 | 1,363 | 213,900 |
| 2024/02/27 | 1,345 | 1,361 | 1,316 | 1,334 | 163,500 |
| 2024/02/26 | 1,224 | 1,334 | 1,203 | 1,315 | 335,000 |
| 2024/02/22 | 1,242 | 1,250 | 1,202 | 1,223 | 226,700 |
| 2024/02/21 | 1,317 | 1,317 | 1,241 | 1,241 | 173,500 |
| 2024/02/20 | 1,328 | 1,330 | 1,289 | 1,298 | 122,000 |
| 2024/02/19 | 1,248 | 1,323 | 1,241 | 1,312 | 196,400 |
| 2024/02/16 | 1,197 | 1,252 | 1,196 | 1,237 | 175,900 |
| 2024/02/15 | 1,250 | 1,250 | 1,193 | 1,195 | 260,500 |
| 2024/02/14 | 1,265 | 1,268 | 1,235 | 1,254 | 134,500 |
| 2024/02/13 | 1,279 | 1,314 | 1,277 | 1,283 | 119,800 |
| 2024/02/09 | 1,299 | 1,303 | 1,270 | 1,278 | 89,200 |
| 2024/02/08 | 1,296 | 1,313 | 1,272 | 1,300 | 115,000 |
| 2024/02/07 | 1,315 | 1,344 | 1,281 | 1,308 | 153,700 |
| 2024/02/06 | 1,363 | 1,364 | 1,316 | 1,343 | 177,300 |
| 2024/02/05 | 1,314 | 1,388 | 1,288 | 1,371 | 247,500 |
| 2024/02/02 | 1,276 | 1,337 | 1,265 | 1,315 | 236,500 |
| 2024/02/01 | 1,235 | 1,280 | 1,235 | 1,277 | 161,400 |
| 2024/01/31 | 1,221 | 1,249 | 1,197 | 1,249 | 157,900 |
| 2024/01/30 | 1,230 | 1,246 | 1,198 | 1,221 | 236,700 |
| 2024/01/29 | 1,235 | 1,249 | 1,224 | 1,230 | 103,200 |
| 2024/01/26 | 1,262 | 1,267 | 1,219 | 1,238 | 212,500 |
| 2024/01/25 | 1,215 | 1,279 | 1,187 | 1,265 | 292,500 |
| 2024/01/24 | 1,210 | 1,229 | 1,198 | 1,215 | 125,300 |
| 2024/01/23 | 1,233 | 1,241 | 1,193 | 1,194 | 140,400 |
| 2024/01/22 | 1,203 | 1,213 | 1,179 | 1,209 | 209,200 |
| 2024/01/19 | 1,217 | 1,236 | 1,201 | 1,206 | 122,600 |
| 2024/01/18 | 1,249 | 1,250 | 1,217 | 1,222 | 120,900 |
| 2024/01/17 | 1,269 | 1,271 | 1,240 | 1,240 | 214,600 |
| 2024/01/16 | 1,314 | 1,331 | 1,290 | 1,292 | 145,400 |
| 2024/01/15 | 1,282 | 1,308 | 1,260 | 1,303 | 132,800 |
| 2024/01/12 | 1,274 | 1,278 | 1,240 | 1,271 | 170,300 |
| 2024/01/11 | 1,280 | 1,282 | 1,254 | 1,274 | 147,700 |
| 2024/01/10 | 1,286 | 1,308 | 1,268 | 1,269 | 182,600 |
| 2024/01/09 | 1,278 | 1,300 | 1,258 | 1,275 | 146,100 |
| 2024/01/05 | 1,301 | 1,306 | 1,270 | 1,275 | 162,400 |
| 2024/01/04 | 1,252 | 1,308 | 1,230 | 1,308 | 171,900 |