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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,362 | 1,363 | 1,355 | 1,357 | 2,800 |
| 2017/12/28 | 1,357 | 1,376 | 1,351 | 1,362 | 4,200 |
| 2017/12/27 | 1,360 | 1,385 | 1,355 | 1,362 | 4,300 |
| 2017/12/26 | 1,375 | 1,377 | 1,361 | 1,361 | 4,000 |
| 2017/12/25 | 1,369 | 1,381 | 1,364 | 1,370 | 12,300 |
| 2017/12/22 | 1,357 | 1,369 | 1,357 | 1,369 | 1,800 |
| 2017/12/21 | 1,348 | 1,375 | 1,336 | 1,368 | 6,500 |
| 2017/12/20 | 1,363 | 1,371 | 1,348 | 1,351 | 7,000 |
| 2017/12/19 | 1,385 | 1,398 | 1,362 | 1,375 | 4,700 |
| 2017/12/18 | 1,392 | 1,398 | 1,380 | 1,385 | 5,700 |
| 2017/12/15 | 1,379 | 1,379 | 1,361 | 1,374 | 3,100 |
| 2017/12/14 | 1,370 | 1,377 | 1,358 | 1,377 | 4,600 |
| 2017/12/13 | 1,379 | 1,379 | 1,344 | 1,373 | 17,200 |
| 2017/12/12 | 1,391 | 1,392 | 1,365 | 1,379 | 8,600 |
| 2017/12/11 | 1,390 | 1,450 | 1,380 | 1,384 | 12,200 |
| 2017/12/08 | 1,390 | 1,390 | 1,360 | 1,388 | 6,100 |
| 2017/12/07 | 1,339 | 1,389 | 1,339 | 1,388 | 13,000 |
| 2017/12/06 | 1,317 | 1,339 | 1,317 | 1,334 | 3,300 |
| 2017/12/05 | 1,307 | 1,322 | 1,307 | 1,322 | 3,200 |
| 2017/12/04 | 1,319 | 1,322 | 1,301 | 1,320 | 4,600 |
| 2017/12/01 | 1,310 | 1,319 | 1,292 | 1,319 | 12,100 |
| 2017/11/30 | 1,271 | 1,280 | 1,269 | 1,280 | 4,200 |
| 2017/11/29 | 1,260 | 1,276 | 1,257 | 1,265 | 15,700 |
| 2017/11/28 | 1,279 | 1,279 | 1,263 | 1,263 | 5,600 |
| 2017/11/27 | 1,290 | 1,290 | 1,279 | 1,279 | 5,400 |
| 2017/11/24 | 1,281 | 1,290 | 1,271 | 1,290 | 8,200 |
| 2017/11/22 | 1,289 | 1,289 | 1,277 | 1,286 | 8,500 |
| 2017/11/21 | 1,290 | 1,290 | 1,277 | 1,289 | 6,400 |
| 2017/11/20 | 1,310 | 1,310 | 1,282 | 1,291 | 11,200 |
| 2017/11/17 | 1,300 | 1,300 | 1,297 | 1,297 | 3,300 |
| 2017/11/16 | 1,303 | 1,303 | 1,281 | 1,295 | 9,300 |
| 2017/11/15 | 1,309 | 1,309 | 1,274 | 1,303 | 10,300 |
| 2017/11/14 | 1,306 | 1,307 | 1,280 | 1,296 | 17,800 |
| 2017/11/13 | 1,290 | 1,344 | 1,283 | 1,302 | 8,400 |
| 2017/11/10 | 1,350 | 1,350 | 1,270 | 1,299 | 28,200 |
| 2017/11/09 | 1,368 | 1,387 | 1,364 | 1,364 | 8,900 |
| 2017/11/08 | 1,387 | 1,387 | 1,365 | 1,366 | 6,000 |
| 2017/11/07 | 1,368 | 1,373 | 1,341 | 1,366 | 11,600 |
| 2017/11/06 | 1,331 | 1,338 | 1,330 | 1,338 | 1,600 |
| 2017/11/02 | 1,332 | 1,336 | 1,328 | 1,336 | 2,500 |
| 2017/11/01 | 1,334 | 1,336 | 1,332 | 1,332 | 4,700 |
| 2017/10/31 | 1,334 | 1,340 | 1,331 | 1,334 | 1,600 |
| 2017/10/30 | 1,343 | 1,343 | 1,328 | 1,334 | 3,300 |
| 2017/10/27 | 1,320 | 1,345 | 1,319 | 1,325 | 7,900 |
| 2017/10/26 | 1,321 | 1,327 | 1,316 | 1,323 | 4,500 |
| 2017/10/25 | 1,336 | 1,364 | 1,330 | 1,330 | 13,700 |
| 2017/10/24 | 1,329 | 1,336 | 1,260 | 1,316 | 18,400 |
| 2017/10/23 | 1,330 | 1,338 | 1,325 | 1,329 | 2,000 |
| 2017/10/20 | 1,338 | 1,341 | 1,327 | 1,335 | 3,500 |
| 2017/10/19 | 1,328 | 1,347 | 1,328 | 1,343 | 4,400 |
| 2017/10/18 | 1,349 | 1,349 | 1,330 | 1,330 | 6,200 |
| 2017/10/17 | 1,370 | 1,370 | 1,345 | 1,349 | 4,600 |
| 2017/10/16 | 1,359 | 1,363 | 1,351 | 1,352 | 5,000 |
| 2017/10/13 | 1,368 | 1,368 | 1,355 | 1,358 | 3,300 |
| 2017/10/12 | 1,360 | 1,362 | 1,355 | 1,355 | 5,400 |
| 2017/10/11 | 1,368 | 1,371 | 1,358 | 1,359 | 2,700 |
| 2017/10/10 | 1,374 | 1,381 | 1,361 | 1,368 | 14,300 |
| 2017/10/06 | 1,366 | 1,379 | 1,365 | 1,374 | 3,500 |
| 2017/10/05 | 1,371 | 1,380 | 1,371 | 1,373 | 1,300 |
| 2017/10/04 | 1,368 | 1,381 | 1,368 | 1,372 | 1,600 |
| 2017/10/03 | 1,370 | 1,386 | 1,368 | 1,368 | 9,600 |
| 2017/10/02 | 1,363 | 1,380 | 1,363 | 1,370 | 1,700 |
| 2017/09/29 | 1,371 | 1,371 | 1,351 | 1,363 | 8,500 |
| 2017/09/28 | 1,380 | 1,390 | 1,371 | 1,371 | 3,500 |
| 2017/09/27 | 1,390 | 1,394 | 1,375 | 1,380 | 2,400 |
| 2017/09/26 | 1,391 | 1,395 | 1,389 | 1,389 | 3,000 |
| 2017/09/25 | 1,384 | 1,428 | 1,384 | 1,391 | 3,500 |
| 2017/09/22 | 1,400 | 1,410 | 1,381 | 1,383 | 4,800 |
| 2017/09/21 | 1,406 | 1,412 | 1,400 | 1,400 | 4,600 |
| 2017/09/20 | 1,431 | 1,431 | 1,401 | 1,402 | 7,300 |
| 2017/09/19 | 1,405 | 1,485 | 1,370 | 1,428 | 27,800 |
| 2017/09/15 | 1,326 | 1,328 | 1,304 | 1,315 | 12,000 |
| 2017/09/14 | 1,318 | 1,324 | 1,303 | 1,303 | 7,700 |
| 2017/09/13 | 1,308 | 1,325 | 1,304 | 1,324 | 4,700 |
| 2017/09/12 | 1,317 | 1,317 | 1,305 | 1,305 | 6,500 |
| 2017/09/11 | 1,308 | 1,329 | 1,308 | 1,315 | 2,900 |
| 2017/09/08 | 1,305 | 1,311 | 1,300 | 1,308 | 5,900 |
| 2017/09/07 | 1,319 | 1,330 | 1,312 | 1,312 | 3,600 |
| 2017/09/06 | 1,330 | 1,330 | 1,310 | 1,319 | 14,200 |
| 2017/09/05 | 1,352 | 1,359 | 1,342 | 1,348 | 6,400 |
| 2017/09/04 | 1,366 | 1,366 | 1,357 | 1,365 | 3,700 |
| 2017/09/01 | 1,366 | 1,392 | 1,360 | 1,363 | 7,500 |
| 2017/08/31 | 1,383 | 1,394 | 1,361 | 1,364 | 3,600 |
| 2017/08/30 | 1,399 | 1,405 | 1,386 | 1,386 | 4,900 |
| 2017/08/29 | 1,370 | 1,382 | 1,370 | 1,382 | 2,800 |
| 2017/08/28 | 1,369 | 1,384 | 1,369 | 1,377 | 3,800 |
| 2017/08/25 | 1,346 | 1,369 | 1,346 | 1,369 | 4,100 |
| 2017/08/24 | 1,360 | 1,360 | 1,348 | 1,348 | 3,900 |
| 2017/08/23 | 1,372 | 1,372 | 1,358 | 1,359 | 5,600 |
| 2017/08/22 | 1,360 | 1,371 | 1,354 | 1,371 | 7,200 |
| 2017/08/21 | 1,386 | 1,389 | 1,360 | 1,363 | 4,300 |
| 2017/08/18 | 1,373 | 1,425 | 1,370 | 1,397 | 5,500 |
| 2017/08/17 | 1,415 | 1,415 | 1,372 | 1,394 | 3,000 |
| 2017/08/16 | 1,399 | 1,400 | 1,385 | 1,385 | 1,900 |
| 2017/08/15 | 1,364 | 1,400 | 1,364 | 1,396 | 5,700 |
| 2017/08/14 | 1,356 | 1,385 | 1,356 | 1,364 | 11,500 |
| 2017/08/10 | 1,440 | 1,440 | 1,373 | 1,386 | 37,600 |
| 2017/08/09 | 1,525 | 1,565 | 1,508 | 1,549 | 14,900 |
| 2017/08/08 | 1,550 | 1,578 | 1,525 | 1,525 | 4,400 |
| 2017/08/07 | 1,538 | 1,543 | 1,532 | 1,543 | 3,600 |
| 2017/08/04 | 1,522 | 1,540 | 1,519 | 1,539 | 3,800 |
| 2017/08/03 | 1,537 | 1,537 | 1,517 | 1,531 | 1,200 |
| 2017/08/02 | 1,547 | 1,547 | 1,516 | 1,545 | 6,000 |
| 2017/08/01 | 1,520 | 1,566 | 1,510 | 1,547 | 5,400 |
| 2017/07/31 | 1,551 | 1,551 | 1,498 | 1,526 | 9,900 |
| 2017/07/28 | 1,611 | 1,617 | 1,571 | 1,571 | 4,300 |
| 2017/07/27 | 1,629 | 1,629 | 1,578 | 1,578 | 6,100 |
| 2017/07/26 | 1,623 | 1,644 | 1,622 | 1,631 | 2,600 |
| 2017/07/25 | 1,655 | 1,663 | 1,625 | 1,629 | 7,800 |
| 2017/07/24 | 1,627 | 1,659 | 1,627 | 1,655 | 4,900 |
| 2017/07/21 | 1,600 | 1,629 | 1,600 | 1,628 | 4,500 |
| 2017/07/20 | 1,597 | 1,604 | 1,582 | 1,604 | 1,500 |
| 2017/07/19 | 1,577 | 1,620 | 1,577 | 1,597 | 7,500 |
| 2017/07/18 | 1,589 | 1,592 | 1,530 | 1,543 | 14,200 |
| 2017/07/14 | 1,528 | 1,538 | 1,519 | 1,523 | 5,800 |
| 2017/07/13 | 1,535 | 1,549 | 1,528 | 1,528 | 3,700 |
| 2017/07/12 | 1,550 | 1,569 | 1,525 | 1,533 | 7,700 |
| 2017/07/11 | 1,518 | 1,548 | 1,515 | 1,535 | 11,900 |
| 2017/07/10 | 1,526 | 1,541 | 1,516 | 1,518 | 7,800 |
| 2017/07/07 | 1,548 | 1,549 | 1,538 | 1,541 | 5,000 |
| 2017/07/06 | 1,558 | 1,558 | 1,546 | 1,553 | 700 |
| 2017/07/05 | 1,539 | 1,567 | 1,538 | 1,566 | 3,400 |
| 2017/07/04 | 1,550 | 1,567 | 1,548 | 1,552 | 7,000 |
| 2017/07/03 | 1,581 | 1,581 | 1,550 | 1,565 | 4,900 |
| 2017/06/30 | 1,572 | 1,588 | 1,562 | 1,588 | 1,700 |
| 2017/06/29 | 1,590 | 1,590 | 1,560 | 1,566 | 3,600 |
| 2017/06/28 | 1,595 | 1,595 | 1,570 | 1,594 | 2,700 |
| 2017/06/27 | 1,600 | 1,600 | 1,570 | 1,589 | 13,100 |
| 2017/06/26 | 1,640 | 1,659 | 1,600 | 1,607 | 7,900 |
| 2017/06/23 | 1,681 | 1,681 | 1,638 | 1,646 | 6,400 |
| 2017/06/22 | 1,679 | 1,686 | 1,646 | 1,663 | 5,200 |
| 2017/06/21 | 1,667 | 1,687 | 1,640 | 1,680 | 10,500 |
| 2017/06/20 | 1,668 | 1,697 | 1,664 | 1,665 | 6,400 |
| 2017/06/19 | 1,692 | 1,700 | 1,663 | 1,668 | 5,500 |
| 2017/06/16 | 1,719 | 1,733 | 1,692 | 1,699 | 9,400 |
| 2017/06/15 | 1,744 | 1,744 | 1,719 | 1,732 | 4,800 |
| 2017/06/14 | 1,745 | 1,745 | 1,722 | 1,722 | 1,700 |
| 2017/06/13 | 1,746 | 1,747 | 1,730 | 1,744 | 5,000 |
| 2017/06/12 | 1,747 | 1,750 | 1,710 | 1,745 | 6,200 |
| 2017/06/09 | 1,737 | 1,773 | 1,730 | 1,762 | 7,800 |
| 2017/06/08 | 1,705 | 1,724 | 1,690 | 1,724 | 6,900 |
| 2017/06/07 | 1,695 | 1,716 | 1,683 | 1,705 | 5,100 |
| 2017/06/06 | 1,683 | 1,710 | 1,681 | 1,705 | 15,000 |
| 2017/06/05 | 1,677 | 1,683 | 1,670 | 1,683 | 4,000 |
| 2017/06/02 | 1,665 | 1,683 | 1,665 | 1,683 | 8,400 |
| 2017/06/01 | 1,658 | 1,677 | 1,658 | 1,669 | 3,300 |
| 2017/05/31 | 1,685 | 1,685 | 1,661 | 1,665 | 5,400 |
| 2017/05/30 | 1,669 | 1,678 | 1,651 | 1,678 | 4,200 |
| 2017/05/29 | 1,645 | 1,661 | 1,641 | 1,650 | 4,900 |
| 2017/05/26 | 1,676 | 1,691 | 1,653 | 1,654 | 11,300 |
| 2017/05/25 | 1,671 | 1,680 | 1,651 | 1,676 | 3,600 |
| 2017/05/24 | 1,645 | 1,656 | 1,634 | 1,647 | 12,200 |
| 2017/05/23 | 1,650 | 1,665 | 1,649 | 1,649 | 9,100 |
| 2017/05/22 | 1,655 | 1,676 | 1,645 | 1,671 | 8,200 |
| 2017/05/19 | 1,672 | 1,675 | 1,635 | 1,671 | 14,300 |
| 2017/05/18 | 1,685 | 1,708 | 1,671 | 1,678 | 12,600 |
| 2017/05/17 | 1,723 | 1,730 | 1,710 | 1,725 | 6,800 |
| 2017/05/16 | 1,725 | 1,749 | 1,722 | 1,746 | 9,200 |
| 2017/05/15 | 1,770 | 1,797 | 1,721 | 1,729 | 30,500 |
| 2017/05/12 | 1,859 | 1,875 | 1,840 | 1,868 | 6,900 |
| 2017/05/11 | 1,816 | 1,845 | 1,815 | 1,833 | 10,900 |
| 2017/05/10 | 1,820 | 1,852 | 1,820 | 1,826 | 3,600 |
| 2017/05/09 | 1,860 | 1,865 | 1,801 | 1,840 | 16,200 |
| 2017/05/08 | 1,846 | 1,885 | 1,846 | 1,860 | 17,700 |
| 2017/05/02 | 1,876 | 1,876 | 1,838 | 1,842 | 14,900 |
| 2017/05/01 | 1,867 | 1,890 | 1,828 | 1,840 | 17,600 |
| 2017/04/28 | 1,771 | 1,863 | 1,771 | 1,839 | 33,100 |
| 2017/04/27 | 1,800 | 1,800 | 1,790 | 1,790 | 4,500 |
| 2017/04/26 | 1,823 | 1,828 | 1,775 | 1,800 | 10,200 |
| 2017/04/25 | 1,746 | 1,798 | 1,744 | 1,783 | 8,800 |
| 2017/04/24 | 1,745 | 1,796 | 1,745 | 1,765 | 7,700 |
| 2017/04/21 | 1,769 | 1,777 | 1,729 | 1,760 | 9,500 |
| 2017/04/20 | 1,741 | 1,767 | 1,726 | 1,757 | 5,000 |
| 2017/04/19 | 1,741 | 1,754 | 1,677 | 1,741 | 4,000 |
| 2017/04/18 | 1,773 | 1,773 | 1,722 | 1,741 | 2,500 |
| 2017/04/17 | 1,660 | 1,774 | 1,660 | 1,735 | 5,200 |
| 2017/04/14 | 1,740 | 1,758 | 1,711 | 1,735 | 4,400 |
| 2017/04/13 | 1,701 | 1,780 | 1,691 | 1,765 | 2,600 |
| 2017/04/12 | 1,798 | 1,798 | 1,688 | 1,750 | 9,100 |
| 2017/04/11 | 1,810 | 1,818 | 1,782 | 1,788 | 10,200 |
| 2017/04/10 | 1,783 | 1,839 | 1,770 | 1,808 | 13,100 |
| 2017/04/07 | 1,684 | 1,725 | 1,680 | 1,703 | 13,700 |
| 2017/04/06 | 1,731 | 1,731 | 1,625 | 1,695 | 18,600 |
| 2017/04/05 | 1,790 | 1,791 | 1,760 | 1,761 | 4,200 |
| 2017/04/04 | 1,862 | 1,862 | 1,693 | 1,780 | 24,800 |
| 2017/04/03 | 1,892 | 1,892 | 1,862 | 1,862 | 3,300 |
| 2017/03/31 | 1,924 | 1,924 | 1,892 | 1,892 | 2,300 |
| 2017/03/30 | 1,900 | 1,905 | 1,881 | 1,900 | 4,000 |
| 2017/03/29 | 1,863 | 1,923 | 1,863 | 1,900 | 1,400 |
| 2017/03/28 | 1,900 | 1,928 | 1,900 | 1,902 | 9,700 |
| 2017/03/27 | 1,860 | 1,900 | 1,850 | 1,900 | 9,200 |
| 2017/03/24 | 1,900 | 1,912 | 1,879 | 1,890 | 6,000 |
| 2017/03/23 | 1,948 | 1,948 | 1,898 | 1,898 | 8,200 |
| 2017/03/22 | 1,944 | 1,944 | 1,904 | 1,905 | 5,100 |
| 2017/03/21 | 1,942 | 1,955 | 1,900 | 1,942 | 10,400 |
| 2017/03/17 | 1,977 | 1,977 | 1,930 | 1,942 | 9,600 |
| 2017/03/16 | 2,040 | 2,040 | 1,856 | 1,907 | 39,100 |
| 2017/03/15 | 1,931 | 1,979 | 1,869 | 1,927 | 12,200 |
| 2017/03/14 | 1,953 | 1,978 | 1,952 | 1,964 | 3,400 |
| 2017/03/13 | 1,995 | 1,995 | 1,950 | 1,988 | 7,600 |
| 2017/03/10 | 1,993 | 2,005 | 1,960 | 1,972 | 8,900 |
| 2017/03/09 | 1,994 | 2,009 | 1,992 | 1,992 | 2,400 |
| 2017/03/08 | 2,079 | 2,096 | 1,978 | 1,993 | 37,600 |
| 2017/03/07 | 2,034 | 2,073 | 2,022 | 2,070 | 9,400 |
| 2017/03/06 | 1,994 | 2,033 | 1,990 | 2,020 | 7,500 |
| 2017/03/03 | 1,995 | 2,026 | 1,944 | 1,990 | 8,000 |
| 2017/03/02 | 2,025 | 2,069 | 1,944 | 1,975 | 32,400 |
| 2017/03/01 | 1,936 | 2,050 | 1,936 | 2,020 | 22,800 |
| 2017/02/28 | 1,919 | 1,930 | 1,904 | 1,922 | 6,800 |
| 2017/02/27 | 1,895 | 1,901 | 1,851 | 1,872 | 6,500 |
| 2017/02/24 | 1,896 | 1,903 | 1,886 | 1,892 | 3,800 |
| 2017/02/23 | 1,955 | 1,955 | 1,886 | 1,895 | 7,400 |
| 2017/02/22 | 2,005 | 2,028 | 1,960 | 1,965 | 12,500 |
| 2017/02/21 | 2,025 | 2,030 | 2,000 | 2,018 | 21,700 |
| 2017/02/20 | 1,894 | 2,030 | 1,877 | 2,030 | 22,700 |
| 2017/02/17 | 1,850 | 1,892 | 1,830 | 1,892 | 5,900 |
| 2017/02/16 | 1,866 | 1,866 | 1,824 | 1,857 | 4,800 |
| 2017/02/15 | 1,815 | 1,865 | 1,815 | 1,830 | 3,500 |
| 2017/02/14 | 1,794 | 1,878 | 1,785 | 1,815 | 26,800 |
| 2017/02/13 | 1,758 | 1,772 | 1,746 | 1,772 | 13,600 |
| 2017/02/10 | 1,768 | 1,800 | 1,721 | 1,747 | 29,200 |
| 2017/02/09 | 1,777 | 1,899 | 1,755 | 1,755 | 63,300 |
| 2017/02/08 | 1,630 | 1,668 | 1,630 | 1,657 | 4,300 |
| 2017/02/07 | 1,659 | 1,679 | 1,639 | 1,641 | 4,400 |
| 2017/02/06 | 1,653 | 1,659 | 1,642 | 1,659 | 2,900 |
| 2017/02/03 | 1,628 | 1,674 | 1,628 | 1,632 | 4,000 |
| 2017/02/02 | 1,644 | 1,666 | 1,640 | 1,641 | 5,600 |
| 2017/02/01 | 1,660 | 1,680 | 1,642 | 1,644 | 4,800 |
| 2017/01/31 | 1,638 | 1,679 | 1,638 | 1,660 | 2,600 |
| 2017/01/30 | 1,665 | 1,675 | 1,635 | 1,659 | 2,700 |
| 2017/01/27 | 1,695 | 1,695 | 1,660 | 1,675 | 5,200 |
| 2017/01/26 | 1,623 | 1,663 | 1,621 | 1,646 | 4,100 |
| 2017/01/25 | 1,610 | 1,650 | 1,610 | 1,620 | 1,900 |
| 2017/01/24 | 1,621 | 1,650 | 1,593 | 1,606 | 5,100 |
| 2017/01/23 | 1,630 | 1,649 | 1,620 | 1,622 | 3,200 |
| 2017/01/20 | 1,622 | 1,662 | 1,622 | 1,630 | 3,100 |
| 2017/01/19 | 1,620 | 1,669 | 1,620 | 1,646 | 5,100 |
| 2017/01/18 | 1,650 | 1,650 | 1,570 | 1,620 | 14,800 |
| 2017/01/17 | 1,651 | 1,691 | 1,651 | 1,653 | 6,600 |
| 2017/01/16 | 1,666 | 1,701 | 1,663 | 1,670 | 10,000 |
| 2017/01/13 | 1,705 | 1,734 | 1,651 | 1,661 | 11,000 |
| 2017/01/12 | 1,637 | 1,735 | 1,636 | 1,696 | 9,500 |
| 2017/01/11 | 1,700 | 1,750 | 1,615 | 1,635 | 26,500 |
| 2017/01/10 | 1,570 | 1,640 | 1,562 | 1,603 | 22,500 |
| 2017/01/06 | 1,560 | 1,560 | 1,523 | 1,548 | 12,800 |
| 2017/01/05 | 1,480 | 1,550 | 1,470 | 1,550 | 15,400 |
| 2017/01/04 | 1,456 | 1,487 | 1,456 | 1,484 | 4,400 |