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 |
|---|---|---|---|---|---|
| 2006/12/29 | 286 | 286 | 286 | 286 | 2,000 |
| 2006/12/28 | 286 | 290 | 285 | 290 | 11,000 |
| 2006/12/27 | 283 | 298 | 283 | 293 | 6,000 |
| 2006/12/26 | 281 | 281 | 279 | 280 | 4,000 |
| 2006/12/22 | 274 | 280 | 271 | 275 | 26,000 |
| 2006/12/21 | 276 | 276 | 270 | 270 | 7,000 |
| 2006/12/19 | 285 | 285 | 279 | 280 | 5,000 |
| 2006/12/18 | 278 | 287 | 278 | 287 | 12,000 |
| 2006/12/15 | 275 | 280 | 275 | 278 | 8,000 |
| 2006/12/14 | 273 | 275 | 273 | 275 | 12,000 |
| 2006/12/12 | 271 | 272 | 268 | 271 | 6,000 |
| 2006/12/11 | 270 | 274 | 268 | 274 | 18,000 |
| 2006/12/07 | 271 | 271 | 270 | 270 | 2,000 |
| 2006/12/06 | 266 | 267 | 265 | 265 | 4,000 |
| 2006/12/05 | 265 | 266 | 265 | 265 | 4,000 |
| 2006/12/04 | 269 | 270 | 265 | 265 | 4,000 |
| 2006/12/01 | 265 | 266 | 265 | 265 | 12,000 |
| 2006/11/30 | 264 | 265 | 264 | 265 | 9,000 |
| 2006/11/29 | 263 | 264 | 262 | 264 | 29,000 |
| 2006/11/28 | 262 | 262 | 262 | 262 | 4,000 |
| 2006/11/27 | 260 | 262 | 260 | 262 | 10,000 |
| 2006/11/24 | 257 | 261 | 257 | 261 | 9,000 |
| 2006/11/22 | 265 | 265 | 252 | 262 | 26,000 |
| 2006/11/21 | 275 | 275 | 267 | 275 | 20,000 |
| 2006/11/20 | 282 | 282 | 270 | 275 | 8,000 |
| 2006/11/17 | 282 | 283 | 282 | 282 | 6,000 |
| 2006/11/16 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/11/15 | 283 | 294 | 283 | 290 | 4,000 |
| 2006/11/14 | 281 | 281 | 280 | 280 | 4,000 |
| 2006/11/13 | 274 | 298 | 269 | 281 | 30,000 |
| 2006/11/09 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/11/08 | 267 | 275 | 266 | 275 | 14,000 |
| 2006/11/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/11/06 | 272 | 275 | 272 | 275 | 3,000 |
| 2006/11/02 | 273 | 273 | 270 | 270 | 7,000 |
| 2006/11/01 | 272 | 274 | 272 | 273 | 6,000 |
| 2006/10/31 | 273 | 273 | 272 | 272 | 8,000 |
| 2006/10/30 | 273 | 275 | 272 | 275 | 3,000 |
| 2006/10/27 | 277 | 277 | 277 | 277 | 1,000 |
| 2006/10/25 | 277 | 279 | 276 | 277 | 10,000 |
| 2006/10/24 | 280 | 282 | 280 | 280 | 6,000 |
| 2006/10/23 | 289 | 289 | 280 | 280 | 4,000 |
| 2006/10/20 | 280 | 288 | 280 | 282 | 10,000 |
| 2006/10/19 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/10/16 | 289 | 290 | 289 | 289 | 5,000 |
| 2006/10/13 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/10/12 | 262 | 280 | 262 | 280 | 15,000 |
| 2006/10/11 | 275 | 275 | 258 | 270 | 29,000 |
| 2006/10/10 | 283 | 283 | 277 | 277 | 13,000 |
| 2006/10/06 | 281 | 281 | 280 | 280 | 12,000 |
| 2006/10/04 | 280 | 280 | 280 | 280 | 6,000 |
| 2006/10/02 | 282 | 283 | 282 | 283 | 2,000 |
| 2006/09/29 | 282 | 283 | 280 | 280 | 16,000 |
| 2006/09/28 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/09/27 | 278 | 278 | 277 | 278 | 5,000 |
| 2006/09/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/09/25 | 293 | 293 | 280 | 281 | 19,000 |
| 2006/09/22 | 293 | 293 | 293 | 293 | 1,000 |
| 2006/09/19 | 306 | 306 | 305 | 306 | 4,000 |
| 2006/09/15 | 308 | 309 | 292 | 292 | 14,000 |
| 2006/09/14 | 308 | 309 | 308 | 309 | 2,000 |
| 2006/09/13 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/09/12 | 309 | 310 | 309 | 310 | 6,000 |
| 2006/09/11 | 310 | 310 | 309 | 309 | 2,000 |
| 2006/09/08 | 314 | 315 | 308 | 311 | 16,000 |
| 2006/09/07 | 319 | 320 | 314 | 315 | 6,000 |
| 2006/09/06 | 309 | 325 | 309 | 320 | 25,000 |
| 2006/09/05 | 310 | 312 | 307 | 311 | 15,000 |
| 2006/09/04 | 307 | 307 | 306 | 307 | 4,000 |
| 2006/09/01 | 307 | 308 | 307 | 307 | 5,000 |
| 2006/08/31 | 305 | 306 | 300 | 305 | 10,000 |
| 2006/08/30 | 311 | 311 | 306 | 306 | 2,000 |
| 2006/08/29 | 311 | 311 | 306 | 307 | 12,000 |
| 2006/08/28 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/08/25 | 310 | 312 | 309 | 310 | 8,000 |
| 2006/08/24 | 309 | 310 | 305 | 306 | 14,000 |
| 2006/08/23 | 306 | 307 | 306 | 306 | 8,000 |
| 2006/08/22 | 304 | 309 | 303 | 307 | 8,000 |
| 2006/08/21 | 304 | 307 | 301 | 301 | 16,000 |
| 2006/08/18 | 302 | 304 | 301 | 304 | 8,000 |
| 2006/08/17 | 310 | 310 | 303 | 303 | 6,000 |
| 2006/08/16 | 301 | 305 | 299 | 305 | 14,000 |
| 2006/08/15 | 298 | 305 | 296 | 305 | 13,000 |
| 2006/08/14 | 296 | 296 | 296 | 296 | 3,000 |
| 2006/08/11 | 302 | 302 | 296 | 296 | 12,000 |
| 2006/08/10 | 315 | 315 | 295 | 302 | 30,000 |
| 2006/08/09 | 290 | 331 | 290 | 318 | 110,000 |
| 2006/08/08 | 289 | 290 | 289 | 290 | 3,000 |
| 2006/08/07 | 289 | 290 | 289 | 290 | 12,000 |
| 2006/08/04 | 288 | 288 | 286 | 288 | 8,000 |
| 2006/08/03 | 294 | 295 | 293 | 295 | 3,000 |
| 2006/08/02 | 280 | 290 | 280 | 290 | 8,000 |
| 2006/08/01 | 275 | 275 | 275 | 275 | 3,000 |
| 2006/07/31 | 280 | 280 | 271 | 271 | 9,000 |
| 2006/07/28 | 275 | 275 | 274 | 275 | 6,000 |
| 2006/07/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/07/26 | 279 | 281 | 265 | 265 | 8,000 |
| 2006/07/25 | 279 | 280 | 279 | 280 | 2,000 |
| 2006/07/24 | 270 | 271 | 262 | 263 | 16,000 |
| 2006/07/21 | 279 | 281 | 275 | 279 | 16,000 |
| 2006/07/20 | 282 | 287 | 280 | 285 | 4,000 |
| 2006/07/19 | 279 | 280 | 270 | 275 | 8,000 |
| 2006/07/18 | 297 | 298 | 289 | 289 | 22,000 |
| 2006/07/14 | 300 | 300 | 283 | 283 | 16,000 |
| 2006/07/13 | 293 | 293 | 292 | 293 | 4,000 |
| 2006/07/12 | 303 | 303 | 300 | 301 | 7,000 |
| 2006/07/11 | 304 | 304 | 303 | 303 | 3,000 |
| 2006/07/10 | 304 | 305 | 304 | 305 | 2,000 |
| 2006/07/07 | 306 | 307 | 305 | 305 | 10,000 |
| 2006/07/06 | 310 | 311 | 307 | 307 | 8,000 |
| 2006/07/05 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/07/04 | 316 | 320 | 316 | 319 | 6,000 |
| 2006/07/03 | 313 | 316 | 313 | 315 | 9,000 |
| 2006/06/30 | 306 | 313 | 306 | 313 | 6,000 |
| 2006/06/29 | 308 | 310 | 307 | 310 | 4,000 |
| 2006/06/28 | 310 | 310 | 306 | 307 | 6,000 |
| 2006/06/27 | 310 | 310 | 309 | 310 | 6,000 |
| 2006/06/26 | 305 | 311 | 305 | 310 | 10,000 |
| 2006/06/23 | 314 | 314 | 310 | 310 | 2,000 |
| 2006/06/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/06/21 | 305 | 308 | 305 | 306 | 3,000 |
| 2006/06/20 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/06/19 | 305 | 315 | 305 | 305 | 12,000 |
| 2006/06/16 | 313 | 320 | 309 | 310 | 16,000 |
| 2006/06/15 | 304 | 311 | 304 | 309 | 10,000 |
| 2006/06/14 | 285 | 301 | 285 | 300 | 14,000 |
| 2006/06/13 | 293 | 295 | 285 | 285 | 14,000 |
| 2006/06/12 | 275 | 300 | 275 | 292 | 21,000 |
| 2006/06/09 | 270 | 281 | 267 | 276 | 33,000 |
| 2006/06/08 | 299 | 302 | 280 | 280 | 49,000 |
| 2006/06/07 | 299 | 305 | 297 | 298 | 80,000 |
| 2006/06/06 | 319 | 320 | 305 | 306 | 34,000 |
| 2006/06/05 | 320 | 321 | 313 | 319 | 60,000 |
| 2006/06/02 | 340 | 347 | 300 | 318 | 114,000 |
| 2006/06/01 | 353 | 358 | 340 | 340 | 50,000 |
| 2006/05/31 | 365 | 365 | 344 | 360 | 35,000 |
| 2006/05/30 | 370 | 375 | 345 | 375 | 70,000 |
| 2006/05/29 | 366 | 371 | 364 | 371 | 31,000 |
| 2006/05/26 | 384 | 385 | 365 | 366 | 64,000 |
| 2006/05/25 | 391 | 403 | 385 | 391 | 48,000 |
| 2006/05/24 | 384 | 392 | 384 | 391 | 10,000 |
| 2006/05/23 | 382 | 395 | 382 | 385 | 10,000 |
| 2006/05/22 | 385 | 391 | 380 | 389 | 15,000 |
| 2006/05/19 | 385 | 386 | 379 | 385 | 11,000 |
| 2006/05/18 | 366 | 384 | 364 | 384 | 23,000 |
| 2006/05/17 | 377 | 380 | 365 | 370 | 52,000 |
| 2006/05/16 | 390 | 400 | 377 | 378 | 54,000 |
| 2006/05/15 | 386 | 419 | 386 | 391 | 185,000 |
| 2006/05/12 | 378 | 443 | 375 | 400 | 662,000 |
| 2006/05/11 | 387 | 387 | 378 | 378 | 16,000 |
| 2006/05/10 | 385 | 386 | 383 | 383 | 10,000 |
| 2006/05/09 | 386 | 386 | 385 | 386 | 6,000 |
| 2006/05/08 | 385 | 386 | 385 | 386 | 2,000 |
| 2006/05/02 | 382 | 390 | 382 | 390 | 6,000 |
| 2006/05/01 | 393 | 394 | 393 | 394 | 2,000 |
| 2006/04/28 | 382 | 385 | 380 | 380 | 9,000 |
| 2006/04/27 | 378 | 385 | 378 | 383 | 6,000 |
| 2006/04/26 | 382 | 382 | 380 | 380 | 2,000 |
| 2006/04/25 | 375 | 381 | 375 | 375 | 15,000 |
| 2006/04/24 | 384 | 385 | 375 | 375 | 16,000 |
| 2006/04/21 | 397 | 397 | 384 | 385 | 18,000 |
| 2006/04/20 | 387 | 388 | 387 | 388 | 2,000 |
| 2006/04/19 | 388 | 394 | 381 | 394 | 23,000 |
| 2006/04/18 | 386 | 390 | 383 | 390 | 14,000 |
| 2006/04/17 | 405 | 405 | 386 | 387 | 31,000 |
| 2006/04/14 | 399 | 405 | 398 | 405 | 6,000 |
| 2006/04/13 | 400 | 403 | 399 | 402 | 28,000 |
| 2006/04/12 | 404 | 408 | 402 | 408 | 22,000 |
| 2006/04/11 | 407 | 410 | 402 | 410 | 35,000 |
| 2006/04/10 | 441 | 442 | 405 | 418 | 280,000 |
| 2006/04/07 | 402 | 430 | 400 | 428 | 245,000 |
| 2006/04/06 | 400 | 405 | 398 | 405 | 50,000 |
| 2006/04/05 | 401 | 409 | 401 | 401 | 26,000 |
| 2006/04/04 | 406 | 406 | 403 | 403 | 10,000 |
| 2006/04/03 | 396 | 407 | 395 | 404 | 24,000 |
| 2006/03/31 | 396 | 398 | 387 | 397 | 14,000 |
| 2006/03/30 | 386 | 399 | 385 | 396 | 16,000 |
| 2006/03/29 | 390 | 390 | 385 | 387 | 11,000 |
| 2006/03/28 | 390 | 390 | 387 | 387 | 13,000 |
| 2006/03/27 | 410 | 410 | 391 | 394 | 40,000 |
| 2006/03/24 | 409 | 443 | 400 | 407 | 168,000 |
| 2006/03/23 | 402 | 410 | 400 | 407 | 38,000 |
| 2006/03/22 | 401 | 403 | 399 | 400 | 38,000 |
| 2006/03/20 | 381 | 402 | 381 | 398 | 37,000 |
| 2006/03/17 | 375 | 380 | 374 | 380 | 10,000 |
| 2006/03/16 | 381 | 381 | 374 | 380 | 12,000 |
| 2006/03/15 | 390 | 396 | 385 | 388 | 19,000 |
| 2006/03/14 | 385 | 390 | 384 | 388 | 23,000 |
| 2006/03/13 | 380 | 390 | 380 | 380 | 7,000 |
| 2006/03/10 | 373 | 376 | 373 | 376 | 29,000 |
| 2006/03/09 | 360 | 369 | 360 | 368 | 24,000 |
| 2006/03/08 | 354 | 360 | 354 | 360 | 9,000 |
| 2006/03/07 | 354 | 359 | 353 | 359 | 13,000 |
| 2006/03/06 | 364 | 365 | 357 | 358 | 16,000 |
| 2006/03/03 | 366 | 366 | 360 | 364 | 18,000 |
| 2006/03/02 | 370 | 370 | 366 | 367 | 13,000 |
| 2006/03/01 | 374 | 375 | 368 | 368 | 25,000 |
| 2006/02/28 | 377 | 377 | 370 | 375 | 18,000 |
| 2006/02/27 | 369 | 376 | 369 | 373 | 37,000 |
| 2006/02/24 | 359 | 367 | 359 | 367 | 50,000 |
| 2006/02/23 | 354 | 365 | 354 | 362 | 41,000 |
| 2006/02/22 | 360 | 371 | 355 | 355 | 71,000 |
| 2006/02/21 | 345 | 360 | 340 | 355 | 124,000 |
| 2006/02/20 | 390 | 391 | 340 | 345 | 323,000 |
| 2006/02/17 | 400 | 401 | 380 | 399 | 71,000 |
| 2006/02/16 | 412 | 415 | 410 | 410 | 9,000 |
| 2006/02/15 | 420 | 420 | 401 | 415 | 31,000 |
| 2006/02/14 | 405 | 407 | 396 | 407 | 67,000 |
| 2006/02/13 | 430 | 431 | 402 | 408 | 132,000 |
| 2006/02/10 | 475 | 476 | 416 | 430 | 317,000 |
| 2006/02/09 | 410 | 490 | 408 | 472 | 300,000 |
| 2006/02/08 | 412 | 414 | 403 | 412 | 28,000 |
| 2006/02/07 | 412 | 413 | 408 | 412 | 10,000 |
| 2006/02/03 | 402 | 412 | 402 | 412 | 18,000 |
| 2006/02/02 | 404 | 410 | 402 | 407 | 31,000 |
| 2006/02/01 | 403 | 404 | 402 | 404 | 21,000 |
| 2006/01/31 | 400 | 401 | 399 | 400 | 14,000 |
| 2006/01/30 | 400 | 405 | 400 | 400 | 63,000 |
| 2006/01/27 | 400 | 401 | 390 | 400 | 27,000 |
| 2006/01/26 | 400 | 400 | 399 | 400 | 8,000 |
| 2006/01/25 | 399 | 402 | 399 | 400 | 8,000 |
| 2006/01/24 | 380 | 382 | 355 | 380 | 45,000 |
| 2006/01/23 | 394 | 397 | 370 | 380 | 50,000 |
| 2006/01/20 | 395 | 401 | 390 | 401 | 39,000 |
| 2006/01/19 | 387 | 401 | 387 | 390 | 52,000 |
| 2006/01/18 | 420 | 421 | 350 | 385 | 245,000 |
| 2006/01/17 | 427 | 427 | 419 | 420 | 49,000 |
| 2006/01/16 | 428 | 431 | 427 | 427 | 51,000 |
| 2006/01/13 | 424 | 427 | 424 | 426 | 41,000 |
| 2006/01/12 | 428 | 430 | 419 | 424 | 32,000 |
| 2006/01/11 | 440 | 445 | 420 | 420 | 47,000 |
| 2006/01/10 | 421 | 442 | 421 | 430 | 129,000 |
| 2006/01/06 | 407 | 415 | 406 | 414 | 51,000 |
| 2006/01/05 | 408 | 411 | 404 | 405 | 32,000 |
| 2006/01/04 | 405 | 406 | 402 | 406 | 10,000 |