セラク(6199)の株価時系列情報
セラク(6199)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 | 1,129 | 1,151 | 1,129 | 1,143 | 40,400 |
| 2022/12/29 | 1,114 | 1,132 | 1,107 | 1,123 | 50,300 |
| 2022/12/28 | 1,117 | 1,117 | 1,088 | 1,109 | 45,500 |
| 2022/12/27 | 1,118 | 1,138 | 1,110 | 1,131 | 30,200 |
| 2022/12/26 | 1,095 | 1,117 | 1,086 | 1,108 | 37,400 |
| 2022/12/23 | 1,104 | 1,123 | 1,089 | 1,100 | 46,200 |
| 2022/12/22 | 1,121 | 1,153 | 1,103 | 1,125 | 71,900 |
| 2022/12/21 | 1,127 | 1,137 | 1,101 | 1,120 | 64,900 |
| 2022/12/20 | 1,169 | 1,177 | 1,102 | 1,119 | 163,100 |
| 2022/12/19 | 1,222 | 1,222 | 1,178 | 1,179 | 47,500 |
| 2022/12/16 | 1,216 | 1,270 | 1,203 | 1,229 | 131,800 |
| 2022/12/15 | 1,197 | 1,252 | 1,189 | 1,238 | 79,800 |
| 2022/12/14 | 1,182 | 1,203 | 1,172 | 1,203 | 57,000 |
| 2022/12/13 | 1,199 | 1,201 | 1,187 | 1,188 | 44,400 |
| 2022/12/12 | 1,166 | 1,208 | 1,154 | 1,199 | 62,200 |
| 2022/12/09 | 1,200 | 1,202 | 1,166 | 1,174 | 81,300 |
| 2022/12/08 | 1,250 | 1,250 | 1,205 | 1,205 | 60,400 |
| 2022/12/07 | 1,213 | 1,270 | 1,212 | 1,254 | 59,700 |
| 2022/12/06 | 1,235 | 1,251 | 1,205 | 1,233 | 48,500 |
| 2022/12/05 | 1,250 | 1,255 | 1,226 | 1,236 | 37,300 |
| 2022/12/02 | 1,232 | 1,244 | 1,218 | 1,226 | 48,700 |
| 2022/12/01 | 1,254 | 1,272 | 1,235 | 1,242 | 44,300 |
| 2022/11/30 | 1,255 | 1,266 | 1,232 | 1,239 | 74,800 |
| 2022/11/29 | 1,264 | 1,278 | 1,239 | 1,266 | 68,600 |
| 2022/11/28 | 1,284 | 1,303 | 1,275 | 1,282 | 99,000 |
| 2022/11/25 | 1,330 | 1,340 | 1,289 | 1,314 | 138,700 |
| 2022/11/24 | 1,249 | 1,300 | 1,248 | 1,300 | 116,100 |
| 2022/11/22 | 1,266 | 1,271 | 1,238 | 1,240 | 65,500 |
| 2022/11/21 | 1,244 | 1,268 | 1,222 | 1,268 | 62,300 |
| 2022/11/18 | 1,234 | 1,261 | 1,224 | 1,237 | 91,400 |
| 2022/11/17 | 1,225 | 1,229 | 1,205 | 1,224 | 32,500 |
| 2022/11/16 | 1,204 | 1,220 | 1,183 | 1,214 | 59,500 |
| 2022/11/15 | 1,183 | 1,222 | 1,175 | 1,208 | 58,600 |
| 2022/11/14 | 1,180 | 1,203 | 1,169 | 1,184 | 31,100 |
| 2022/11/11 | 1,196 | 1,198 | 1,172 | 1,177 | 57,000 |
| 2022/11/10 | 1,167 | 1,168 | 1,131 | 1,155 | 42,000 |
| 2022/11/09 | 1,163 | 1,181 | 1,158 | 1,160 | 28,900 |
| 2022/11/08 | 1,145 | 1,183 | 1,145 | 1,163 | 81,200 |
| 2022/11/07 | 1,122 | 1,140 | 1,104 | 1,136 | 38,400 |
| 2022/11/04 | 1,140 | 1,145 | 1,118 | 1,122 | 58,000 |
| 2022/11/02 | 1,174 | 1,182 | 1,156 | 1,160 | 50,100 |
| 2022/11/01 | 1,192 | 1,215 | 1,172 | 1,174 | 74,600 |
| 2022/10/31 | 1,216 | 1,218 | 1,182 | 1,204 | 63,200 |
| 2022/10/28 | 1,170 | 1,219 | 1,156 | 1,208 | 133,000 |
| 2022/10/27 | 1,187 | 1,196 | 1,166 | 1,182 | 94,600 |
| 2022/10/26 | 1,220 | 1,243 | 1,200 | 1,200 | 103,800 |
| 2022/10/25 | 1,182 | 1,253 | 1,176 | 1,234 | 249,300 |
| 2022/10/24 | 1,178 | 1,207 | 1,163 | 1,180 | 171,800 |
| 2022/10/21 | 1,179 | 1,201 | 1,149 | 1,150 | 160,600 |
| 2022/10/20 | 1,182 | 1,190 | 1,140 | 1,149 | 171,900 |
| 2022/10/19 | 1,238 | 1,269 | 1,170 | 1,182 | 435,700 |
| 2022/10/18 | 1,250 | 1,274 | 1,215 | 1,223 | 652,400 |
| 2022/10/17 | 1,115 | 1,287 | 1,102 | 1,251 | 1,472,500 |
| 2022/10/14 | 1,021 | 1,075 | 1,021 | 1,065 | 146,400 |
| 2022/10/13 | 1,049 | 1,049 | 996 | 999 | 144,300 |
| 2022/10/12 | 1,043 | 1,063 | 1,037 | 1,049 | 67,300 |
| 2022/10/11 | 1,068 | 1,082 | 1,036 | 1,042 | 128,900 |
| 2022/10/07 | 1,044 | 1,100 | 1,037 | 1,075 | 110,800 |
| 2022/10/06 | 1,040 | 1,070 | 1,035 | 1,065 | 93,700 |
| 2022/10/05 | 1,028 | 1,059 | 1,021 | 1,046 | 111,300 |
| 2022/10/04 | 985 | 1,016 | 984 | 1,003 | 159,200 |
| 2022/10/03 | 971 | 982 | 944 | 973 | 69,800 |
| 2022/09/30 | 997 | 1,020 | 981 | 984 | 60,800 |
| 2022/09/29 | 977 | 1,012 | 964 | 1,011 | 106,400 |
| 2022/09/28 | 990 | 999 | 935 | 957 | 143,200 |
| 2022/09/27 | 1,019 | 1,028 | 995 | 999 | 107,900 |
| 2022/09/26 | 1,051 | 1,054 | 1,009 | 1,014 | 91,000 |
| 2022/09/22 | 1,065 | 1,099 | 1,057 | 1,072 | 70,300 |
| 2022/09/21 | 1,075 | 1,083 | 1,054 | 1,080 | 64,900 |
| 2022/09/20 | 1,108 | 1,112 | 1,068 | 1,088 | 68,700 |
| 2022/09/16 | 1,119 | 1,119 | 1,095 | 1,108 | 46,400 |
| 2022/09/15 | 1,116 | 1,130 | 1,095 | 1,121 | 47,000 |
| 2022/09/14 | 1,076 | 1,110 | 1,076 | 1,106 | 46,700 |
| 2022/09/13 | 1,121 | 1,138 | 1,115 | 1,117 | 53,700 |
| 2022/09/12 | 1,096 | 1,116 | 1,079 | 1,109 | 69,100 |
| 2022/09/09 | 1,066 | 1,099 | 1,066 | 1,092 | 60,100 |
| 2022/09/08 | 1,061 | 1,077 | 1,055 | 1,074 | 66,500 |
| 2022/09/07 | 1,078 | 1,078 | 1,043 | 1,056 | 129,700 |
| 2022/09/06 | 1,068 | 1,090 | 1,041 | 1,080 | 75,100 |
| 2022/09/05 | 1,027 | 1,068 | 1,027 | 1,058 | 80,400 |
| 2022/09/02 | 1,061 | 1,061 | 1,013 | 1,035 | 170,600 |
| 2022/09/01 | 1,102 | 1,102 | 1,044 | 1,058 | 139,300 |
| 2022/08/31 | 1,105 | 1,111 | 1,084 | 1,098 | 59,800 |
| 2022/08/30 | 1,103 | 1,109 | 1,092 | 1,100 | 63,900 |
| 2022/08/29 | 1,090 | 1,113 | 1,090 | 1,101 | 85,300 |
| 2022/08/26 | 1,150 | 1,156 | 1,123 | 1,143 | 93,900 |
| 2022/08/25 | 1,147 | 1,159 | 1,137 | 1,143 | 86,500 |
| 2022/08/24 | 1,136 | 1,158 | 1,133 | 1,148 | 135,800 |
| 2022/08/23 | 1,110 | 1,133 | 1,105 | 1,132 | 75,700 |
| 2022/08/22 | 1,099 | 1,123 | 1,092 | 1,117 | 85,800 |
| 2022/08/19 | 1,102 | 1,129 | 1,101 | 1,119 | 116,000 |
| 2022/08/18 | 1,109 | 1,109 | 1,072 | 1,096 | 143,200 |
| 2022/08/17 | 1,103 | 1,122 | 1,090 | 1,115 | 148,900 |
| 2022/08/16 | 1,119 | 1,119 | 1,093 | 1,094 | 84,400 |
| 2022/08/15 | 1,125 | 1,132 | 1,091 | 1,109 | 81,800 |
| 2022/08/12 | 1,115 | 1,123 | 1,096 | 1,105 | 107,900 |
| 2022/08/10 | 1,102 | 1,110 | 1,080 | 1,098 | 81,300 |
| 2022/08/09 | 1,104 | 1,119 | 1,103 | 1,115 | 69,600 |
| 2022/08/08 | 1,151 | 1,151 | 1,110 | 1,121 | 56,200 |
| 2022/08/05 | 1,148 | 1,178 | 1,140 | 1,150 | 84,500 |
| 2022/08/04 | 1,141 | 1,147 | 1,125 | 1,130 | 126,800 |
| 2022/08/03 | 1,159 | 1,175 | 1,138 | 1,140 | 64,400 |
| 2022/08/02 | 1,174 | 1,178 | 1,137 | 1,137 | 98,200 |
| 2022/08/01 | 1,220 | 1,220 | 1,183 | 1,188 | 57,600 |
| 2022/07/29 | 1,216 | 1,236 | 1,206 | 1,215 | 67,100 |
| 2022/07/28 | 1,212 | 1,236 | 1,196 | 1,232 | 105,800 |
| 2022/07/27 | 1,178 | 1,207 | 1,178 | 1,205 | 64,200 |
| 2022/07/26 | 1,185 | 1,203 | 1,165 | 1,203 | 98,200 |
| 2022/07/25 | 1,196 | 1,210 | 1,174 | 1,210 | 87,700 |
| 2022/07/22 | 1,232 | 1,243 | 1,209 | 1,214 | 72,400 |
| 2022/07/21 | 1,211 | 1,288 | 1,210 | 1,233 | 203,600 |
| 2022/07/20 | 1,166 | 1,223 | 1,163 | 1,192 | 202,200 |
| 2022/07/19 | 1,055 | 1,160 | 1,046 | 1,160 | 324,000 |
| 2022/07/15 | 1,039 | 1,105 | 1,011 | 1,070 | 609,500 |
| 2022/07/14 | 1,233 | 1,233 | 1,202 | 1,223 | 113,900 |
| 2022/07/13 | 1,223 | 1,244 | 1,208 | 1,226 | 70,400 |
| 2022/07/12 | 1,285 | 1,285 | 1,213 | 1,223 | 95,500 |
| 2022/07/11 | 1,278 | 1,305 | 1,270 | 1,285 | 99,600 |
| 2022/07/08 | 1,267 | 1,288 | 1,237 | 1,264 | 163,000 |
| 2022/07/07 | 1,214 | 1,261 | 1,197 | 1,254 | 169,500 |
| 2022/07/06 | 1,165 | 1,208 | 1,164 | 1,194 | 138,200 |
| 2022/07/05 | 1,089 | 1,151 | 1,089 | 1,148 | 100,600 |
| 2022/07/04 | 1,096 | 1,123 | 1,077 | 1,094 | 60,400 |
| 2022/07/01 | 1,081 | 1,113 | 1,055 | 1,069 | 81,100 |
| 2022/06/30 | 1,137 | 1,139 | 1,096 | 1,097 | 95,800 |
| 2022/06/29 | 1,131 | 1,133 | 1,101 | 1,132 | 61,100 |
| 2022/06/28 | 1,109 | 1,147 | 1,109 | 1,146 | 67,000 |
| 2022/06/27 | 1,113 | 1,124 | 1,103 | 1,123 | 51,700 |
| 2022/06/24 | 1,070 | 1,108 | 1,070 | 1,100 | 84,800 |
| 2022/06/23 | 1,046 | 1,063 | 1,036 | 1,057 | 63,600 |
| 2022/06/22 | 1,060 | 1,060 | 1,025 | 1,046 | 60,500 |
| 2022/06/21 | 1,058 | 1,069 | 1,030 | 1,065 | 64,700 |
| 2022/06/20 | 1,064 | 1,072 | 1,010 | 1,035 | 95,100 |
| 2022/06/17 | 1,030 | 1,064 | 1,030 | 1,056 | 74,700 |
| 2022/06/16 | 1,083 | 1,084 | 1,043 | 1,050 | 83,400 |
| 2022/06/15 | 1,109 | 1,115 | 1,048 | 1,051 | 179,900 |
| 2022/06/14 | 1,097 | 1,117 | 1,082 | 1,113 | 70,400 |
| 2022/06/13 | 1,146 | 1,149 | 1,110 | 1,119 | 100,600 |
| 2022/06/10 | 1,185 | 1,191 | 1,162 | 1,181 | 66,400 |
| 2022/06/09 | 1,150 | 1,223 | 1,148 | 1,205 | 109,000 |
| 2022/06/08 | 1,163 | 1,192 | 1,158 | 1,177 | 82,600 |
| 2022/06/07 | 1,170 | 1,172 | 1,143 | 1,158 | 55,000 |
| 2022/06/06 | 1,125 | 1,170 | 1,111 | 1,166 | 84,500 |
| 2022/06/03 | 1,134 | 1,142 | 1,122 | 1,135 | 64,300 |
| 2022/06/02 | 1,151 | 1,151 | 1,103 | 1,104 | 88,600 |
| 2022/06/01 | 1,138 | 1,160 | 1,129 | 1,149 | 73,500 |
| 2022/05/31 | 1,149 | 1,157 | 1,125 | 1,147 | 88,400 |
| 2022/05/30 | 1,075 | 1,157 | 1,062 | 1,154 | 248,600 |
| 2022/05/27 | 1,113 | 1,114 | 1,051 | 1,051 | 185,100 |
| 2022/05/26 | 1,085 | 1,110 | 1,074 | 1,089 | 128,300 |
| 2022/05/25 | 1,119 | 1,126 | 1,087 | 1,092 | 161,800 |
| 2022/05/24 | 1,158 | 1,158 | 1,131 | 1,134 | 102,900 |
| 2022/05/23 | 1,154 | 1,184 | 1,134 | 1,166 | 117,000 |
| 2022/05/20 | 1,151 | 1,156 | 1,117 | 1,140 | 216,800 |
| 2022/05/19 | 1,171 | 1,193 | 1,162 | 1,164 | 127,400 |
| 2022/05/18 | 1,190 | 1,251 | 1,190 | 1,235 | 191,000 |
| 2022/05/17 | 1,158 | 1,194 | 1,151 | 1,184 | 100,800 |
| 2022/05/16 | 1,193 | 1,201 | 1,153 | 1,158 | 60,900 |
| 2022/05/13 | 1,147 | 1,175 | 1,141 | 1,172 | 68,500 |
| 2022/05/12 | 1,150 | 1,158 | 1,116 | 1,117 | 85,800 |
| 2022/05/11 | 1,166 | 1,197 | 1,141 | 1,177 | 84,900 |
| 2022/05/10 | 1,136 | 1,186 | 1,117 | 1,186 | 91,400 |
| 2022/05/09 | 1,174 | 1,174 | 1,144 | 1,146 | 85,800 |
| 2022/05/06 | 1,214 | 1,230 | 1,175 | 1,175 | 152,500 |
| 2022/05/02 | 1,200 | 1,251 | 1,200 | 1,244 | 106,500 |
| 2022/04/28 | 1,193 | 1,221 | 1,183 | 1,221 | 104,900 |
| 2022/04/27 | 1,169 | 1,207 | 1,143 | 1,204 | 176,700 |
| 2022/04/26 | 1,176 | 1,207 | 1,160 | 1,207 | 139,800 |
| 2022/04/25 | 1,134 | 1,170 | 1,126 | 1,148 | 181,000 |
| 2022/04/22 | 1,214 | 1,217 | 1,167 | 1,179 | 284,200 |
| 2022/04/21 | 1,320 | 1,320 | 1,202 | 1,217 | 461,200 |
| 2022/04/20 | 1,455 | 1,456 | 1,333 | 1,333 | 289,800 |
| 2022/04/19 | 1,430 | 1,488 | 1,430 | 1,443 | 227,400 |
| 2022/04/18 | 1,395 | 1,430 | 1,380 | 1,427 | 271,200 |
| 2022/04/15 | 1,340 | 1,406 | 1,340 | 1,365 | 213,100 |
| 2022/04/14 | 1,293 | 1,380 | 1,293 | 1,364 | 355,500 |
| 2022/04/13 | 1,283 | 1,357 | 1,283 | 1,353 | 156,800 |
| 2022/04/12 | 1,291 | 1,329 | 1,281 | 1,283 | 115,100 |
| 2022/04/11 | 1,383 | 1,383 | 1,324 | 1,324 | 100,900 |
| 2022/04/08 | 1,401 | 1,432 | 1,376 | 1,401 | 94,200 |
| 2022/04/07 | 1,433 | 1,435 | 1,392 | 1,397 | 98,600 |
| 2022/04/06 | 1,480 | 1,494 | 1,444 | 1,477 | 69,400 |
| 2022/04/05 | 1,537 | 1,544 | 1,490 | 1,506 | 151,700 |
| 2022/04/04 | 1,439 | 1,516 | 1,437 | 1,515 | 137,300 |
| 2022/04/01 | 1,439 | 1,448 | 1,405 | 1,441 | 87,200 |
| 2022/03/31 | 1,440 | 1,447 | 1,415 | 1,429 | 60,600 |
| 2022/03/30 | 1,451 | 1,466 | 1,420 | 1,455 | 108,400 |
| 2022/03/29 | 1,370 | 1,429 | 1,368 | 1,421 | 89,700 |
| 2022/03/28 | 1,398 | 1,398 | 1,344 | 1,351 | 99,300 |
| 2022/03/25 | 1,419 | 1,424 | 1,380 | 1,402 | 71,100 |
| 2022/03/24 | 1,380 | 1,417 | 1,368 | 1,417 | 75,800 |
| 2022/03/23 | 1,372 | 1,401 | 1,350 | 1,393 | 83,700 |
| 2022/03/22 | 1,378 | 1,380 | 1,337 | 1,342 | 124,600 |
| 2022/03/18 | 1,327 | 1,367 | 1,315 | 1,367 | 110,500 |
| 2022/03/17 | 1,328 | 1,330 | 1,288 | 1,309 | 80,600 |
| 2022/03/16 | 1,270 | 1,280 | 1,236 | 1,279 | 70,600 |
| 2022/03/15 | 1,219 | 1,252 | 1,195 | 1,242 | 78,700 |
| 2022/03/14 | 1,223 | 1,246 | 1,213 | 1,229 | 60,000 |
| 2022/03/11 | 1,235 | 1,250 | 1,208 | 1,237 | 68,700 |
| 2022/03/10 | 1,257 | 1,276 | 1,244 | 1,262 | 100,500 |
| 2022/03/09 | 1,185 | 1,222 | 1,171 | 1,197 | 67,200 |
| 2022/03/08 | 1,197 | 1,254 | 1,181 | 1,195 | 112,400 |
| 2022/03/07 | 1,212 | 1,222 | 1,178 | 1,209 | 127,100 |
| 2022/03/04 | 1,296 | 1,296 | 1,230 | 1,258 | 156,700 |
| 2022/03/03 | 1,378 | 1,378 | 1,296 | 1,325 | 158,600 |
| 2022/03/02 | 1,311 | 1,369 | 1,303 | 1,351 | 167,200 |
| 2022/03/01 | 1,285 | 1,366 | 1,274 | 1,351 | 230,300 |
| 2022/02/28 | 1,216 | 1,266 | 1,196 | 1,260 | 134,000 |
| 2022/02/25 | 1,163 | 1,223 | 1,159 | 1,219 | 184,000 |
| 2022/02/24 | 1,100 | 1,134 | 1,100 | 1,118 | 135,200 |
| 2022/02/22 | 1,131 | 1,169 | 1,114 | 1,129 | 71,100 |
| 2022/02/21 | 1,140 | 1,165 | 1,129 | 1,157 | 66,200 |
| 2022/02/18 | 1,145 | 1,186 | 1,132 | 1,174 | 76,900 |
| 2022/02/17 | 1,206 | 1,214 | 1,159 | 1,162 | 113,500 |
| 2022/02/16 | 1,221 | 1,230 | 1,204 | 1,217 | 65,400 |
| 2022/02/15 | 1,184 | 1,199 | 1,171 | 1,188 | 68,600 |
| 2022/02/14 | 1,209 | 1,209 | 1,169 | 1,179 | 126,900 |
| 2022/02/10 | 1,256 | 1,273 | 1,242 | 1,257 | 68,100 |
| 2022/02/09 | 1,211 | 1,239 | 1,197 | 1,239 | 88,600 |
| 2022/02/08 | 1,215 | 1,233 | 1,195 | 1,201 | 68,200 |
| 2022/02/07 | 1,249 | 1,252 | 1,207 | 1,218 | 90,400 |
| 2022/02/04 | 1,200 | 1,251 | 1,200 | 1,251 | 96,900 |
| 2022/02/03 | 1,241 | 1,256 | 1,216 | 1,225 | 135,400 |
| 2022/02/02 | 1,223 | 1,281 | 1,223 | 1,281 | 148,100 |
| 2022/02/01 | 1,230 | 1,249 | 1,194 | 1,199 | 230,400 |
| 2022/01/31 | 1,104 | 1,181 | 1,104 | 1,173 | 154,100 |
| 2022/01/28 | 1,103 | 1,121 | 1,068 | 1,092 | 178,200 |
| 2022/01/27 | 1,184 | 1,193 | 1,078 | 1,093 | 247,900 |
| 2022/01/26 | 1,139 | 1,185 | 1,132 | 1,172 | 201,300 |
| 2022/01/25 | 1,200 | 1,212 | 1,121 | 1,127 | 251,400 |
| 2022/01/24 | 1,203 | 1,212 | 1,174 | 1,200 | 206,000 |
| 2022/01/21 | 1,204 | 1,238 | 1,197 | 1,231 | 297,200 |
| 2022/01/20 | 1,180 | 1,219 | 1,160 | 1,208 | 268,000 |
| 2022/01/19 | 1,225 | 1,238 | 1,183 | 1,189 | 203,000 |
| 2022/01/18 | 1,269 | 1,291 | 1,231 | 1,254 | 259,800 |
| 2022/01/17 | 1,280 | 1,311 | 1,253 | 1,253 | 306,500 |
| 2022/01/14 | 1,280 | 1,358 | 1,280 | 1,310 | 431,100 |
| 2022/01/13 | 1,500 | 1,505 | 1,413 | 1,422 | 235,600 |
| 2022/01/12 | 1,468 | 1,510 | 1,466 | 1,504 | 168,400 |
| 2022/01/11 | 1,489 | 1,489 | 1,447 | 1,459 | 119,000 |
| 2022/01/07 | 1,534 | 1,545 | 1,459 | 1,503 | 173,900 |
| 2022/01/06 | 1,546 | 1,550 | 1,500 | 1,508 | 168,600 |
| 2022/01/05 | 1,650 | 1,650 | 1,583 | 1,592 | 157,200 |
| 2022/01/04 | 1,726 | 1,730 | 1,665 | 1,674 | 142,700 |