セレスポ(9625)の株価時系列情報
セレスポ(9625)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 401 | 406 | 400 | 401 | 95,000 |
| 2005/12/29 | 404 | 412 | 401 | 407 | 73,000 |
| 2005/12/28 | 410 | 410 | 402 | 403 | 24,000 |
| 2005/12/27 | 410 | 410 | 405 | 405 | 57,000 |
| 2005/12/26 | 404 | 411 | 404 | 405 | 52,000 |
| 2005/12/22 | 402 | 405 | 402 | 403 | 20,000 |
| 2005/12/21 | 408 | 409 | 402 | 402 | 22,000 |
| 2005/12/20 | 406 | 407 | 405 | 405 | 15,000 |
| 2005/12/19 | 412 | 412 | 405 | 405 | 24,000 |
| 2005/12/16 | 412 | 416 | 407 | 412 | 14,000 |
| 2005/12/15 | 403 | 415 | 403 | 412 | 47,000 |
| 2005/12/14 | 407 | 415 | 405 | 415 | 19,000 |
| 2005/12/13 | 407 | 408 | 406 | 406 | 34,000 |
| 2005/12/12 | 410 | 411 | 406 | 407 | 25,000 |
| 2005/12/09 | 415 | 416 | 409 | 409 | 12,000 |
| 2005/12/08 | 411 | 416 | 410 | 416 | 37,000 |
| 2005/12/07 | 411 | 420 | 409 | 419 | 46,000 |
| 2005/12/06 | 419 | 420 | 410 | 419 | 16,000 |
| 2005/12/05 | 420 | 422 | 400 | 420 | 80,000 |
| 2005/12/02 | 419 | 420 | 415 | 420 | 10,000 |
| 2005/12/01 | 417 | 420 | 415 | 420 | 14,000 |
| 2005/11/30 | 415 | 426 | 415 | 425 | 15,000 |
| 2005/11/29 | 414 | 420 | 414 | 415 | 25,000 |
| 2005/11/28 | 420 | 421 | 413 | 420 | 29,000 |
| 2005/11/25 | 430 | 431 | 418 | 430 | 28,000 |
| 2005/11/24 | 449 | 466 | 430 | 440 | 146,000 |
| 2005/11/22 | 436 | 450 | 435 | 449 | 10,000 |
| 2005/11/21 | 450 | 450 | 436 | 445 | 21,000 |
| 2005/11/18 | 440 | 461 | 440 | 445 | 101,000 |
| 2005/11/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/11/16 | 441 | 442 | 432 | 435 | 30,000 |
| 2005/11/15 | 463 | 465 | 439 | 442 | 171,000 |
| 2005/11/14 | 433 | 460 | 430 | 452 | 153,000 |
| 2005/11/11 | 431 | 432 | 425 | 432 | 19,000 |
| 2005/11/10 | 430 | 435 | 430 | 432 | 27,000 |
| 2005/11/09 | 430 | 430 | 428 | 430 | 14,000 |
| 2005/11/08 | 430 | 430 | 419 | 429 | 10,000 |
| 2005/11/07 | 453 | 456 | 419 | 430 | 38,000 |
| 2005/11/04 | 405 | 453 | 401 | 453 | 120,000 |
| 2005/11/01 | 410 | 415 | 410 | 415 | 5,000 |
| 2005/10/31 | 413 | 416 | 407 | 415 | 12,000 |
| 2005/10/28 | 405 | 419 | 405 | 414 | 36,000 |
| 2005/10/27 | 410 | 419 | 405 | 405 | 44,000 |
| 2005/10/26 | 405 | 410 | 405 | 406 | 10,000 |
| 2005/10/25 | 401 | 405 | 401 | 402 | 4,000 |
| 2005/10/24 | 401 | 405 | 400 | 405 | 9,000 |
| 2005/10/21 | 400 | 415 | 400 | 405 | 19,000 |
| 2005/10/20 | 405 | 405 | 400 | 405 | 16,000 |
| 2005/10/19 | 405 | 405 | 404 | 404 | 4,000 |
| 2005/10/18 | 405 | 406 | 400 | 403 | 30,000 |
| 2005/10/17 | 416 | 417 | 413 | 413 | 4,000 |
| 2005/10/14 | 405 | 417 | 404 | 416 | 8,000 |
| 2005/10/13 | 410 | 411 | 406 | 407 | 7,000 |
| 2005/10/12 | 417 | 417 | 410 | 411 | 7,000 |
| 2005/10/11 | 424 | 426 | 412 | 416 | 16,000 |
| 2005/10/07 | 430 | 430 | 425 | 430 | 22,000 |
| 2005/10/06 | 420 | 434 | 420 | 432 | 32,000 |
| 2005/10/05 | 425 | 425 | 420 | 420 | 4,000 |
| 2005/10/04 | 420 | 420 | 420 | 420 | 8,000 |
| 2005/10/03 | 420 | 420 | 419 | 420 | 9,000 |
| 2005/09/30 | 410 | 420 | 410 | 420 | 10,000 |
| 2005/09/29 | 413 | 417 | 402 | 417 | 31,000 |
| 2005/09/28 | 416 | 425 | 416 | 420 | 6,000 |
| 2005/09/27 | 420 | 420 | 417 | 420 | 13,000 |
| 2005/09/26 | 428 | 434 | 418 | 434 | 10,000 |
| 2005/09/22 | 435 | 435 | 434 | 434 | 8,000 |
| 2005/09/21 | 435 | 436 | 429 | 435 | 34,000 |
| 2005/09/20 | 441 | 441 | 435 | 435 | 7,000 |
| 2005/09/16 | 435 | 440 | 435 | 435 | 14,000 |
| 2005/09/15 | 427 | 439 | 427 | 439 | 23,000 |
| 2005/09/14 | 432 | 432 | 430 | 430 | 9,000 |
| 2005/09/13 | 440 | 440 | 426 | 440 | 8,000 |
| 2005/09/12 | 439 | 441 | 439 | 441 | 2,000 |
| 2005/09/09 | 425 | 438 | 425 | 437 | 7,000 |
| 2005/09/08 | 445 | 445 | 435 | 436 | 11,000 |
| 2005/09/07 | 453 | 455 | 447 | 447 | 32,000 |
| 2005/09/06 | 450 | 453 | 450 | 453 | 25,000 |
| 2005/09/05 | 442 | 450 | 439 | 447 | 21,000 |
| 2005/09/02 | 440 | 441 | 435 | 440 | 12,000 |
| 2005/09/01 | 440 | 441 | 440 | 440 | 14,000 |
| 2005/08/31 | 432 | 440 | 430 | 438 | 16,000 |
| 2005/08/30 | 423 | 440 | 421 | 433 | 22,000 |
| 2005/08/29 | 426 | 435 | 426 | 433 | 4,000 |
| 2005/08/25 | 428 | 432 | 423 | 432 | 17,000 |
| 2005/08/24 | 430 | 432 | 428 | 428 | 16,000 |
| 2005/08/23 | 435 | 440 | 423 | 440 | 31,000 |
| 2005/08/22 | 441 | 460 | 422 | 422 | 59,000 |
| 2005/08/19 | 410 | 455 | 410 | 438 | 177,000 |
| 2005/08/18 | 415 | 417 | 414 | 415 | 9,000 |
| 2005/08/17 | 409 | 415 | 401 | 415 | 16,000 |
| 2005/08/16 | 410 | 410 | 401 | 406 | 14,000 |
| 2005/08/15 | 385 | 410 | 385 | 410 | 40,000 |
| 2005/08/12 | 417 | 419 | 416 | 417 | 4,000 |
| 2005/08/11 | 440 | 440 | 424 | 425 | 19,000 |
| 2005/08/10 | 449 | 450 | 438 | 440 | 34,000 |
| 2005/08/09 | 398 | 435 | 398 | 435 | 44,000 |
| 2005/08/08 | 398 | 405 | 370 | 405 | 95,000 |
| 2005/08/05 | 417 | 418 | 406 | 407 | 16,000 |
| 2005/08/04 | 440 | 441 | 391 | 418 | 93,000 |
| 2005/08/03 | 450 | 450 | 440 | 441 | 15,000 |
| 2005/08/02 | 460 | 461 | 449 | 449 | 13,000 |
| 2005/08/01 | 460 | 461 | 460 | 461 | 4,000 |
| 2005/07/29 | 445 | 462 | 445 | 461 | 37,000 |
| 2005/07/28 | 441 | 451 | 441 | 451 | 12,000 |
| 2005/07/27 | 439 | 458 | 439 | 458 | 47,000 |
| 2005/07/26 | 455 | 459 | 438 | 440 | 77,000 |
| 2005/07/25 | 461 | 463 | 455 | 455 | 42,000 |
| 2005/07/22 | 466 | 469 | 461 | 461 | 67,000 |
| 2005/07/21 | 469 | 470 | 467 | 467 | 51,000 |
| 2005/07/20 | 470 | 474 | 470 | 473 | 7,000 |
| 2005/07/19 | 472 | 473 | 470 | 470 | 27,000 |
| 2005/07/15 | 474 | 478 | 472 | 473 | 34,000 |
| 2005/07/14 | 475 | 475 | 468 | 475 | 44,000 |
| 2005/07/13 | 479 | 479 | 474 | 475 | 27,000 |
| 2005/07/12 | 480 | 480 | 476 | 476 | 31,000 |
| 2005/07/11 | 482 | 485 | 479 | 480 | 24,000 |
| 2005/07/08 | 488 | 495 | 478 | 482 | 41,000 |
| 2005/07/07 | 494 | 495 | 488 | 490 | 39,000 |
| 2005/07/06 | 483 | 496 | 482 | 490 | 48,000 |
| 2005/07/05 | 480 | 482 | 480 | 481 | 17,000 |
| 2005/07/04 | 480 | 483 | 475 | 481 | 40,000 |
| 2005/07/01 | 480 | 481 | 480 | 480 | 12,000 |
| 2005/06/30 | 490 | 490 | 481 | 483 | 30,000 |
| 2005/06/29 | 485 | 500 | 485 | 485 | 35,000 |
| 2005/06/28 | 482 | 483 | 480 | 482 | 29,000 |
| 2005/06/27 | 486 | 486 | 480 | 482 | 29,000 |
| 2005/06/24 | 486 | 495 | 485 | 485 | 33,000 |
| 2005/06/23 | 486 | 486 | 485 | 486 | 13,000 |
| 2005/06/22 | 487 | 495 | 486 | 486 | 26,000 |
| 2005/06/21 | 485 | 490 | 485 | 488 | 11,000 |
| 2005/06/20 | 491 | 491 | 485 | 485 | 25,000 |
| 2005/06/17 | 490 | 490 | 485 | 486 | 35,000 |
| 2005/06/16 | 495 | 505 | 490 | 490 | 44,000 |
| 2005/06/15 | 490 | 493 | 490 | 491 | 28,000 |
| 2005/06/14 | 498 | 498 | 490 | 490 | 21,000 |
| 2005/06/13 | 515 | 515 | 500 | 500 | 21,000 |
| 2005/06/10 | 510 | 513 | 509 | 510 | 23,000 |
| 2005/06/09 | 508 | 510 | 496 | 510 | 40,000 |
| 2005/06/08 | 494 | 513 | 491 | 510 | 85,000 |
| 2005/06/07 | 493 | 497 | 490 | 493 | 76,000 |
| 2005/06/06 | 497 | 499 | 490 | 495 | 43,000 |
| 2005/06/03 | 496 | 498 | 495 | 496 | 17,000 |
| 2005/06/02 | 499 | 500 | 491 | 495 | 18,000 |
| 2005/06/01 | 489 | 500 | 485 | 500 | 40,000 |
| 2005/05/31 | 487 | 497 | 487 | 495 | 32,000 |
| 2005/05/30 | 485 | 498 | 485 | 487 | 66,000 |
| 2005/05/27 | 545 | 546 | 485 | 496 | 220,000 |
| 2005/05/26 | 484 | 560 | 481 | 551 | 291,000 |
| 2005/05/25 | 490 | 500 | 486 | 488 | 42,000 |
| 2005/05/24 | 487 | 497 | 487 | 496 | 86,000 |
| 2005/05/23 | 489 | 490 | 484 | 488 | 51,000 |
| 2005/05/20 | 489 | 490 | 481 | 490 | 38,000 |
| 2005/05/19 | 498 | 499 | 483 | 490 | 36,000 |
| 2005/05/18 | 481 | 495 | 479 | 493 | 56,000 |
| 2005/05/17 | 490 | 501 | 475 | 475 | 175,000 |
| 2005/05/16 | 498 | 513 | 481 | 490 | 202,000 |
| 2005/05/13 | 516 | 517 | 493 | 498 | 162,000 |
| 2005/05/12 | 531 | 541 | 513 | 515 | 139,000 |
| 2005/05/11 | 540 | 550 | 511 | 530 | 334,000 |
| 2005/05/10 | 579 | 655 | 527 | 540 | 2,097,000 |
| 2005/05/09 | 475 | 510 | 475 | 510 | 155,000 |
| 2005/05/06 | 471 | 473 | 470 | 471 | 67,000 |
| 2005/05/02 | 469 | 476 | 465 | 475 | 78,000 |
| 2005/04/28 | 476 | 476 | 474 | 475 | 8,000 |
| 2005/04/27 | 472 | 477 | 470 | 475 | 32,000 |
| 2005/04/26 | 480 | 481 | 475 | 475 | 28,000 |
| 2005/04/25 | 470 | 493 | 470 | 475 | 59,000 |
| 2005/04/22 | 486 | 488 | 467 | 475 | 113,000 |
| 2005/04/21 | 487 | 487 | 474 | 485 | 92,000 |
| 2005/04/20 | 497 | 500 | 486 | 488 | 41,000 |
| 2005/04/19 | 500 | 510 | 479 | 480 | 147,000 |
| 2005/04/18 | 525 | 556 | 480 | 485 | 370,000 |
| 2005/04/15 | 477 | 600 | 470 | 510 | 887,000 |
| 2005/04/14 | 479 | 491 | 475 | 490 | 71,000 |
| 2005/04/13 | 484 | 490 | 480 | 490 | 38,000 |
| 2005/04/12 | 485 | 492 | 485 | 485 | 19,000 |
| 2005/04/11 | 495 | 496 | 484 | 485 | 25,000 |
| 2005/04/08 | 490 | 502 | 490 | 493 | 14,000 |
| 2005/04/07 | 507 | 511 | 493 | 495 | 32,000 |
| 2005/04/06 | 491 | 520 | 489 | 507 | 51,000 |
| 2005/04/05 | 483 | 495 | 483 | 489 | 31,000 |
| 2005/04/04 | 490 | 491 | 480 | 481 | 42,000 |
| 2005/04/01 | 499 | 500 | 484 | 494 | 12,000 |
| 2005/03/31 | 490 | 499 | 476 | 499 | 77,000 |
| 2005/03/30 | 505 | 515 | 495 | 499 | 52,000 |
| 2005/03/29 | 520 | 520 | 505 | 505 | 17,000 |
| 2005/03/28 | 514 | 531 | 513 | 525 | 23,000 |
| 2005/03/25 | 520 | 525 | 520 | 520 | 44,000 |
| 2005/03/24 | 520 | 522 | 515 | 518 | 30,000 |
| 2005/03/23 | 510 | 527 | 509 | 520 | 71,000 |
| 2005/03/22 | 532 | 535 | 505 | 515 | 77,000 |
| 2005/03/18 | 530 | 533 | 530 | 531 | 63,000 |
| 2005/03/17 | 535 | 536 | 530 | 530 | 28,000 |
| 2005/03/16 | 541 | 541 | 530 | 536 | 53,000 |
| 2005/03/15 | 559 | 560 | 544 | 545 | 76,000 |
| 2005/03/14 | 559 | 563 | 555 | 562 | 27,000 |
| 2005/03/11 | 568 | 580 | 551 | 552 | 130,000 |
| 2005/03/10 | 535 | 574 | 535 | 565 | 164,000 |
| 2005/03/09 | 535 | 535 | 525 | 530 | 69,000 |
| 2005/03/08 | 535 | 536 | 530 | 534 | 51,000 |
| 2005/03/07 | 537 | 545 | 530 | 535 | 82,000 |
| 2005/03/04 | 549 | 556 | 535 | 535 | 80,000 |
| 2005/03/03 | 527 | 550 | 525 | 549 | 89,000 |
| 2005/03/02 | 524 | 535 | 522 | 527 | 39,000 |
| 2005/03/01 | 540 | 541 | 524 | 525 | 49,000 |
| 2005/02/28 | 550 | 572 | 536 | 540 | 163,000 |
| 2005/02/25 | 535 | 559 | 533 | 550 | 72,000 |
| 2005/02/24 | 522 | 535 | 518 | 535 | 77,000 |
| 2005/02/23 | 513 | 526 | 510 | 520 | 86,000 |
| 2005/02/22 | 534 | 535 | 514 | 515 | 74,000 |
| 2005/02/21 | 539 | 551 | 530 | 535 | 195,000 |
| 2005/02/18 | 530 | 548 | 507 | 514 | 252,000 |
| 2005/02/17 | 599 | 600 | 519 | 536 | 286,000 |
| 2005/02/16 | 644 | 655 | 563 | 600 | 355,000 |
| 2005/02/15 | 633 | 642 | 585 | 636 | 721,000 |
| 2005/02/14 | 559 | 615 | 550 | 612 | 644,000 |
| 2005/02/10 | 540 | 560 | 510 | 526 | 237,000 |
| 2005/02/09 | 500 | 535 | 500 | 535 | 142,000 |
| 2005/02/08 | 475 | 540 | 475 | 500 | 222,000 |
| 2005/02/07 | 475 | 476 | 469 | 472 | 52,000 |
| 2005/02/04 | 479 | 480 | 469 | 477 | 36,000 |
| 2005/02/03 | 487 | 487 | 469 | 479 | 23,000 |
| 2005/02/02 | 485 | 490 | 480 | 480 | 64,000 |
| 2005/02/01 | 490 | 495 | 480 | 490 | 65,000 |
| 2005/01/31 | 479 | 507 | 479 | 490 | 87,000 |
| 2005/01/28 | 490 | 490 | 474 | 480 | 55,000 |
| 2005/01/27 | 482 | 490 | 476 | 488 | 56,000 |
| 2005/01/26 | 505 | 509 | 476 | 490 | 98,000 |
| 2005/01/25 | 575 | 590 | 491 | 493 | 460,000 |
| 2005/01/24 | 467 | 555 | 467 | 555 | 357,000 |
| 2005/01/21 | 465 | 467 | 450 | 459 | 50,000 |
| 2005/01/20 | 453 | 453 | 441 | 446 | 88,000 |
| 2005/01/19 | 469 | 470 | 451 | 453 | 113,000 |
| 2005/01/18 | 479 | 485 | 465 | 465 | 94,000 |
| 2005/01/17 | 465 | 490 | 460 | 470 | 97,000 |
| 2005/01/14 | 484 | 500 | 455 | 490 | 295,000 |
| 2005/01/13 | 571 | 587 | 490 | 493 | 461,000 |
| 2005/01/12 | 574 | 630 | 530 | 554 | 1,101,000 |
| 2005/01/11 | 453 | 551 | 450 | 550 | 910,000 |
| 2005/01/07 | 390 | 438 | 390 | 438 | 255,000 |
| 2005/01/06 | 385 | 386 | 380 | 385 | 159,000 |
| 2005/01/05 | 399 | 406 | 385 | 386 | 150,000 |
| 2005/01/04 | 416 | 417 | 396 | 400 | 72,000 |