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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,371 | 1,410 | 1,371 | 1,410 | 3,300 |
| 2018/12/27 | 1,382 | 1,404 | 1,374 | 1,385 | 3,500 |
| 2018/12/26 | 1,244 | 1,360 | 1,244 | 1,350 | 3,500 |
| 2018/12/25 | 1,244 | 1,259 | 1,220 | 1,259 | 27,300 |
| 2018/12/21 | 1,360 | 1,371 | 1,332 | 1,346 | 7,000 |
| 2018/12/20 | 1,378 | 1,378 | 1,344 | 1,360 | 6,400 |
| 2018/12/19 | 1,375 | 1,408 | 1,371 | 1,386 | 4,500 |
| 2018/12/18 | 1,438 | 1,438 | 1,376 | 1,376 | 16,400 |
| 2018/12/17 | 1,444 | 1,444 | 1,430 | 1,440 | 11,300 |
| 2018/12/14 | 1,440 | 1,445 | 1,415 | 1,444 | 1,400 |
| 2018/12/13 | 1,415 | 1,440 | 1,415 | 1,440 | 2,300 |
| 2018/12/12 | 1,377 | 1,397 | 1,371 | 1,397 | 2,000 |
| 2018/12/11 | 1,359 | 1,380 | 1,330 | 1,364 | 2,400 |
| 2018/12/10 | 1,413 | 1,413 | 1,363 | 1,365 | 2,600 |
| 2018/12/07 | 1,413 | 1,423 | 1,410 | 1,415 | 2,500 |
| 2018/12/06 | 1,456 | 1,456 | 1,425 | 1,451 | 2,600 |
| 2018/12/05 | 1,400 | 1,457 | 1,391 | 1,457 | 14,800 |
| 2018/12/04 | 1,440 | 1,444 | 1,381 | 1,444 | 19,400 |
| 2018/12/03 | 1,330 | 1,398 | 1,302 | 1,395 | 12,800 |
| 2018/11/30 | 1,386 | 1,417 | 1,371 | 1,387 | 5,200 |
| 2018/11/29 | 1,417 | 1,419 | 1,406 | 1,406 | 2,300 |
| 2018/11/28 | 1,417 | 1,417 | 1,390 | 1,410 | 3,200 |
| 2018/11/27 | 1,387 | 1,405 | 1,387 | 1,402 | 1,900 |
| 2018/11/26 | 1,387 | 1,404 | 1,349 | 1,387 | 5,100 |
| 2018/11/22 | 1,343 | 1,387 | 1,331 | 1,360 | 7,400 |
| 2018/11/21 | 1,307 | 1,341 | 1,305 | 1,338 | 3,500 |
| 2018/11/20 | 1,289 | 1,324 | 1,289 | 1,322 | 4,000 |
| 2018/11/19 | 1,286 | 1,324 | 1,286 | 1,292 | 3,700 |
| 2018/11/16 | 1,345 | 1,345 | 1,281 | 1,281 | 2,800 |
| 2018/11/15 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2018/11/14 | 1,341 | 1,363 | 1,330 | 1,330 | 2,300 |
| 2018/11/13 | 1,351 | 1,351 | 1,350 | 1,350 | 200 |
| 2018/11/12 | 1,340 | 1,385 | 1,340 | 1,356 | 2,500 |
| 2018/11/09 | 1,332 | 1,345 | 1,278 | 1,339 | 4,100 |
| 2018/11/08 | 1,306 | 1,322 | 1,302 | 1,302 | 1,200 |
| 2018/11/07 | 1,300 | 1,300 | 1,297 | 1,300 | 800 |
| 2018/11/06 | 1,300 | 1,302 | 1,296 | 1,296 | 2,200 |
| 2018/11/05 | 1,291 | 1,304 | 1,291 | 1,301 | 900 |
| 2018/11/02 | 1,310 | 1,317 | 1,299 | 1,317 | 1,500 |
| 2018/11/01 | 1,301 | 1,305 | 1,298 | 1,305 | 600 |
| 2018/10/31 | 1,299 | 1,304 | 1,299 | 1,302 | 2,700 |
| 2018/10/30 | 1,250 | 1,299 | 1,240 | 1,299 | 9,600 |
| 2018/10/29 | 1,315 | 1,315 | 1,253 | 1,265 | 15,200 |
| 2018/10/26 | 1,387 | 1,387 | 1,320 | 1,330 | 1,800 |
| 2018/10/25 | 1,350 | 1,350 | 1,330 | 1,340 | 4,000 |
| 2018/10/24 | 1,365 | 1,370 | 1,365 | 1,370 | 300 |
| 2018/10/23 | 1,371 | 1,371 | 1,360 | 1,360 | 1,400 |
| 2018/10/22 | 1,389 | 1,389 | 1,372 | 1,372 | 1,000 |
| 2018/10/19 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2018/10/18 | 1,393 | 1,395 | 1,393 | 1,395 | 1,000 |
| 2018/10/17 | 1,362 | 1,409 | 1,362 | 1,393 | 1,300 |
| 2018/10/16 | 1,356 | 1,361 | 1,356 | 1,361 | 200 |
| 2018/10/15 | 1,399 | 1,399 | 1,356 | 1,356 | 1,700 |
| 2018/10/12 | 1,390 | 1,390 | 1,361 | 1,371 | 3,200 |
| 2018/10/11 | 1,350 | 1,376 | 1,348 | 1,360 | 7,900 |
| 2018/10/10 | 1,380 | 1,409 | 1,380 | 1,382 | 400 |
| 2018/10/09 | 1,392 | 1,414 | 1,380 | 1,380 | 1,800 |
| 2018/10/05 | 1,407 | 1,407 | 1,400 | 1,400 | 600 |
| 2018/10/04 | 1,411 | 1,441 | 1,407 | 1,407 | 1,800 |
| 2018/10/03 | 1,430 | 1,430 | 1,420 | 1,424 | 900 |
| 2018/10/02 | 1,460 | 1,461 | 1,422 | 1,430 | 3,900 |
| 2018/10/01 | 1,435 | 1,461 | 1,434 | 1,460 | 3,900 |
| 2018/09/28 | 1,400 | 1,437 | 1,396 | 1,435 | 4,800 |
| 2018/09/27 | 1,401 | 1,401 | 1,395 | 1,395 | 12,000 |
| 2018/09/26 | 1,399 | 1,401 | 1,398 | 1,400 | 6,800 |
| 2018/09/25 | 1,412 | 1,412 | 1,394 | 1,398 | 6,600 |
| 2018/09/21 | 1,400 | 1,445 | 1,400 | 1,412 | 6,200 |
| 2018/09/20 | 1,400 | 1,400 | 1,394 | 1,400 | 5,300 |
| 2018/09/19 | 1,393 | 1,401 | 1,370 | 1,400 | 7,400 |
| 2018/09/18 | 1,403 | 1,409 | 1,392 | 1,392 | 5,000 |
| 2018/09/14 | 1,360 | 1,390 | 1,358 | 1,373 | 5,400 |
| 2018/09/13 | 1,360 | 1,370 | 1,360 | 1,360 | 2,300 |
| 2018/09/12 | 1,390 | 1,390 | 1,360 | 1,360 | 5,700 |
| 2018/09/11 | 1,388 | 1,409 | 1,368 | 1,368 | 4,300 |
| 2018/09/10 | 1,379 | 1,410 | 1,369 | 1,369 | 3,400 |
| 2018/09/07 | 1,360 | 1,379 | 1,352 | 1,360 | 7,700 |
| 2018/09/06 | 1,421 | 1,421 | 1,361 | 1,361 | 32,200 |
| 2018/09/05 | 1,470 | 1,470 | 1,410 | 1,416 | 9,800 |
| 2018/09/04 | 1,515 | 1,515 | 1,479 | 1,495 | 3,800 |
| 2018/09/03 | 1,530 | 1,530 | 1,500 | 1,504 | 4,600 |
| 2018/08/31 | 1,487 | 1,517 | 1,471 | 1,500 | 4,700 |
| 2018/08/30 | 1,494 | 1,494 | 1,463 | 1,471 | 6,300 |
| 2018/08/29 | 1,450 | 1,462 | 1,447 | 1,448 | 2,600 |
| 2018/08/28 | 1,431 | 1,440 | 1,431 | 1,440 | 2,000 |
| 2018/08/27 | 1,449 | 1,450 | 1,425 | 1,425 | 1,800 |
| 2018/08/24 | 1,457 | 1,457 | 1,421 | 1,421 | 2,000 |
| 2018/08/23 | 1,379 | 1,467 | 1,370 | 1,467 | 4,100 |
| 2018/08/22 | 1,360 | 1,379 | 1,350 | 1,379 | 3,500 |
| 2018/08/21 | 1,365 | 1,390 | 1,355 | 1,355 | 3,600 |
| 2018/08/20 | 1,419 | 1,420 | 1,350 | 1,387 | 14,500 |
| 2018/08/17 | 1,429 | 1,430 | 1,410 | 1,422 | 5,600 |
| 2018/08/16 | 1,432 | 1,432 | 1,421 | 1,421 | 3,400 |
| 2018/08/15 | 1,470 | 1,473 | 1,441 | 1,452 | 2,600 |
| 2018/08/14 | 1,471 | 1,472 | 1,469 | 1,470 | 4,200 |
| 2018/08/13 | 1,467 | 1,467 | 1,446 | 1,446 | 2,800 |
| 2018/08/10 | 1,485 | 1,490 | 1,440 | 1,455 | 8,500 |
| 2018/08/09 | 1,490 | 1,490 | 1,469 | 1,485 | 4,900 |
| 2018/08/08 | 1,448 | 1,464 | 1,448 | 1,460 | 2,700 |
| 2018/08/07 | 1,450 | 1,459 | 1,448 | 1,448 | 3,400 |
| 2018/08/06 | 1,468 | 1,468 | 1,450 | 1,450 | 3,600 |
| 2018/08/03 | 1,457 | 1,474 | 1,453 | 1,472 | 3,300 |
| 2018/08/02 | 1,461 | 1,469 | 1,448 | 1,455 | 4,400 |
| 2018/08/01 | 1,471 | 1,471 | 1,451 | 1,456 | 5,200 |
| 2018/07/31 | 1,468 | 1,477 | 1,452 | 1,454 | 5,000 |
| 2018/07/30 | 1,486 | 1,489 | 1,453 | 1,453 | 5,300 |
| 2018/07/27 | 1,452 | 1,465 | 1,446 | 1,456 | 8,000 |
| 2018/07/26 | 1,467 | 1,467 | 1,450 | 1,450 | 4,200 |
| 2018/07/25 | 1,528 | 1,528 | 1,466 | 1,467 | 3,800 |
| 2018/07/24 | 1,469 | 1,469 | 1,453 | 1,468 | 4,500 |
| 2018/07/23 | 1,500 | 1,500 | 1,452 | 1,452 | 4,600 |
| 2018/07/20 | 1,520 | 1,520 | 1,472 | 1,473 | 12,200 |
| 2018/07/19 | 1,539 | 1,555 | 1,528 | 1,528 | 4,600 |
| 2018/07/18 | 1,576 | 1,576 | 1,535 | 1,539 | 8,400 |
| 2018/07/17 | 1,627 | 1,627 | 1,531 | 1,580 | 12,600 |
| 2018/07/13 | 1,579 | 1,610 | 1,579 | 1,590 | 4,000 |
| 2018/07/12 | 1,557 | 1,600 | 1,555 | 1,580 | 3,700 |
| 2018/07/11 | 1,561 | 1,572 | 1,552 | 1,556 | 3,200 |
| 2018/07/10 | 1,627 | 1,627 | 1,558 | 1,558 | 3,200 |
| 2018/07/09 | 1,530 | 1,605 | 1,525 | 1,589 | 2,100 |
| 2018/07/06 | 1,578 | 1,578 | 1,537 | 1,538 | 3,600 |
| 2018/07/05 | 1,582 | 1,582 | 1,555 | 1,555 | 3,000 |
| 2018/07/04 | 1,606 | 1,633 | 1,590 | 1,590 | 5,800 |
| 2018/07/03 | 1,655 | 1,655 | 1,607 | 1,628 | 1,500 |
| 2018/07/02 | 1,653 | 1,653 | 1,615 | 1,615 | 1,500 |
| 2018/06/29 | 1,633 | 1,653 | 1,625 | 1,653 | 900 |
| 2018/06/28 | 1,619 | 1,630 | 1,619 | 1,630 | 300 |
| 2018/06/27 | 1,633 | 1,633 | 1,616 | 1,616 | 400 |
| 2018/06/26 | 1,630 | 1,652 | 1,630 | 1,652 | 2,100 |
| 2018/06/25 | 1,611 | 1,639 | 1,600 | 1,630 | 6,900 |
| 2018/06/22 | 1,668 | 1,668 | 1,650 | 1,651 | 2,900 |
| 2018/06/21 | 1,690 | 1,693 | 1,676 | 1,676 | 1,900 |
| 2018/06/20 | 1,682 | 1,690 | 1,674 | 1,677 | 1,600 |
| 2018/06/19 | 1,669 | 1,712 | 1,669 | 1,673 | 6,000 |
| 2018/06/18 | 1,756 | 1,756 | 1,700 | 1,709 | 2,500 |
| 2018/06/15 | 1,760 | 1,760 | 1,740 | 1,749 | 2,500 |
| 2018/06/14 | 1,761 | 1,761 | 1,742 | 1,755 | 3,500 |
| 2018/06/13 | 1,778 | 1,778 | 1,748 | 1,748 | 2,100 |
| 2018/06/12 | 1,733 | 1,780 | 1,727 | 1,761 | 13,600 |
| 2018/06/11 | 1,696 | 1,715 | 1,695 | 1,705 | 2,900 |
| 2018/06/08 | 1,697 | 1,727 | 1,690 | 1,699 | 9,800 |
| 2018/06/07 | 1,692 | 1,705 | 1,680 | 1,697 | 9,400 |
| 2018/06/06 | 1,679 | 1,735 | 1,645 | 1,688 | 19,100 |
| 2018/06/05 | 1,800 | 1,800 | 1,691 | 1,691 | 34,500 |
| 2018/06/04 | 1,898 | 1,898 | 1,810 | 1,811 | 22,500 |
| 2018/06/01 | 1,900 | 1,905 | 1,862 | 1,903 | 9,500 |
| 2018/05/31 | 1,819 | 1,958 | 1,799 | 1,905 | 66,300 |
| 2018/05/30 | 1,786 | 1,863 | 1,761 | 1,859 | 18,900 |
| 2018/05/29 | 1,820 | 1,820 | 1,794 | 1,806 | 6,000 |
| 2018/05/28 | 1,767 | 1,847 | 1,767 | 1,800 | 16,700 |
| 2018/05/25 | 1,725 | 1,774 | 1,722 | 1,766 | 12,500 |
| 2018/05/24 | 1,725 | 1,759 | 1,725 | 1,746 | 20,500 |
| 2018/05/23 | 1,697 | 1,737 | 1,693 | 1,703 | 21,200 |
| 2018/05/22 | 1,591 | 1,683 | 1,591 | 1,680 | 14,800 |
| 2018/05/21 | 1,593 | 1,599 | 1,586 | 1,591 | 8,700 |
| 2018/05/18 | 1,630 | 1,630 | 1,601 | 1,601 | 7,300 |
| 2018/05/17 | 1,611 | 1,650 | 1,611 | 1,623 | 5,600 |
| 2018/05/16 | 1,662 | 1,690 | 1,562 | 1,611 | 15,000 |
| 2018/05/15 | 1,649 | 1,700 | 1,645 | 1,662 | 16,600 |
| 2018/05/14 | 1,706 | 1,746 | 1,706 | 1,724 | 11,400 |
| 2018/05/11 | 1,720 | 1,720 | 1,683 | 1,706 | 3,200 |
| 2018/05/10 | 1,720 | 1,724 | 1,684 | 1,724 | 3,300 |
| 2018/05/09 | 1,714 | 1,739 | 1,714 | 1,720 | 4,000 |
| 2018/05/08 | 1,709 | 1,761 | 1,709 | 1,723 | 6,300 |
| 2018/05/07 | 1,683 | 1,709 | 1,683 | 1,705 | 5,000 |
| 2018/05/02 | 1,735 | 1,735 | 1,681 | 1,683 | 6,200 |
| 2018/05/01 | 1,657 | 1,700 | 1,619 | 1,655 | 8,100 |
| 2018/04/27 | 1,648 | 1,664 | 1,632 | 1,659 | 2,500 |
| 2018/04/26 | 1,645 | 1,693 | 1,645 | 1,648 | 4,100 |
| 2018/04/25 | 1,641 | 1,645 | 1,635 | 1,635 | 3,100 |
| 2018/04/24 | 1,654 | 1,654 | 1,638 | 1,645 | 2,500 |
| 2018/04/23 | 1,695 | 1,700 | 1,645 | 1,669 | 6,400 |
| 2018/04/20 | 1,620 | 1,674 | 1,618 | 1,674 | 7,600 |
| 2018/04/19 | 1,631 | 1,642 | 1,607 | 1,625 | 8,000 |
| 2018/04/18 | 1,632 | 1,650 | 1,627 | 1,631 | 9,400 |
| 2018/04/17 | 1,661 | 1,661 | 1,588 | 1,626 | 19,200 |
| 2018/04/16 | 1,742 | 1,760 | 1,662 | 1,662 | 17,000 |
| 2018/04/13 | 1,758 | 1,768 | 1,720 | 1,742 | 10,900 |
| 2018/04/12 | 1,742 | 1,758 | 1,721 | 1,742 | 16,400 |
| 2018/04/11 | 1,912 | 1,915 | 1,721 | 1,730 | 52,600 |
| 2018/04/10 | 1,903 | 1,934 | 1,903 | 1,911 | 13,900 |
| 2018/04/09 | 1,901 | 1,935 | 1,901 | 1,934 | 14,100 |
| 2018/04/06 | 1,938 | 1,969 | 1,902 | 1,910 | 22,900 |
| 2018/04/05 | 1,889 | 1,937 | 1,845 | 1,935 | 33,800 |
| 2018/04/04 | 1,787 | 1,888 | 1,763 | 1,870 | 35,700 |
| 2018/04/03 | 1,760 | 1,820 | 1,690 | 1,791 | 58,400 |
| 2018/04/02 | 1,744 | 1,770 | 1,732 | 1,767 | 35,900 |
| 2018/03/30 | 1,746 | 1,760 | 1,710 | 1,725 | 14,300 |
| 2018/03/29 | 1,740 | 1,759 | 1,725 | 1,725 | 18,300 |
| 2018/03/28 | 1,625 | 1,748 | 1,625 | 1,738 | 38,700 |
| 2018/03/27 | 1,627 | 1,642 | 1,601 | 1,625 | 14,500 |
| 2018/03/26 | 1,650 | 1,650 | 1,584 | 1,591 | 9,100 |
| 2018/03/23 | 1,577 | 1,617 | 1,566 | 1,617 | 11,300 |
| 2018/03/22 | 1,658 | 1,665 | 1,620 | 1,657 | 8,800 |
| 2018/03/20 | 1,561 | 1,635 | 1,560 | 1,635 | 5,100 |
| 2018/03/19 | 1,606 | 1,610 | 1,599 | 1,601 | 6,800 |
| 2018/03/16 | 1,545 | 1,646 | 1,545 | 1,646 | 16,800 |
| 2018/03/15 | 1,545 | 1,548 | 1,536 | 1,540 | 1,300 |
| 2018/03/14 | 1,549 | 1,549 | 1,517 | 1,536 | 4,500 |
| 2018/03/13 | 1,519 | 1,530 | 1,493 | 1,530 | 5,300 |
| 2018/03/12 | 1,493 | 1,539 | 1,490 | 1,505 | 10,400 |
| 2018/03/09 | 1,520 | 1,520 | 1,490 | 1,490 | 4,100 |
| 2018/03/08 | 1,518 | 1,523 | 1,500 | 1,501 | 4,100 |
| 2018/03/07 | 1,500 | 1,501 | 1,481 | 1,481 | 3,800 |
| 2018/03/06 | 1,517 | 1,525 | 1,491 | 1,500 | 11,200 |
| 2018/03/05 | 1,498 | 1,505 | 1,476 | 1,495 | 8,600 |
| 2018/03/02 | 1,486 | 1,536 | 1,477 | 1,536 | 13,600 |
| 2018/03/01 | 1,549 | 1,596 | 1,522 | 1,531 | 34,900 |
| 2018/02/28 | 1,513 | 1,560 | 1,481 | 1,552 | 21,100 |
| 2018/02/27 | 1,475 | 1,518 | 1,466 | 1,518 | 43,200 |
| 2018/02/26 | 1,419 | 1,419 | 1,399 | 1,409 | 3,000 |
| 2018/02/23 | 1,417 | 1,420 | 1,391 | 1,405 | 10,500 |
| 2018/02/22 | 1,416 | 1,417 | 1,405 | 1,417 | 2,600 |
| 2018/02/21 | 1,412 | 1,419 | 1,405 | 1,416 | 3,000 |
| 2018/02/20 | 1,401 | 1,414 | 1,386 | 1,400 | 12,200 |
| 2018/02/19 | 1,375 | 1,425 | 1,374 | 1,411 | 16,800 |
| 2018/02/16 | 1,335 | 1,340 | 1,325 | 1,325 | 5,700 |
| 2018/02/15 | 1,320 | 1,329 | 1,301 | 1,321 | 9,200 |
| 2018/02/14 | 1,345 | 1,352 | 1,317 | 1,327 | 6,100 |
| 2018/02/13 | 1,400 | 1,405 | 1,375 | 1,375 | 3,300 |
| 2018/02/09 | 1,296 | 1,350 | 1,290 | 1,350 | 15,700 |
| 2018/02/08 | 1,315 | 1,344 | 1,315 | 1,341 | 2,300 |
| 2018/02/07 | 1,360 | 1,390 | 1,280 | 1,312 | 13,100 |
| 2018/02/06 | 1,260 | 1,340 | 1,256 | 1,340 | 29,100 |
| 2018/02/05 | 1,402 | 1,410 | 1,398 | 1,410 | 4,900 |
| 2018/02/02 | 1,433 | 1,436 | 1,430 | 1,430 | 1,900 |
| 2018/02/01 | 1,435 | 1,446 | 1,434 | 1,439 | 1,000 |
| 2018/01/31 | 1,428 | 1,452 | 1,422 | 1,432 | 3,100 |
| 2018/01/30 | 1,480 | 1,490 | 1,420 | 1,449 | 10,400 |
| 2018/01/29 | 1,469 | 1,514 | 1,464 | 1,477 | 12,600 |
| 2018/01/26 | 1,436 | 1,462 | 1,431 | 1,460 | 3,900 |
| 2018/01/25 | 1,438 | 1,439 | 1,429 | 1,439 | 2,600 |
| 2018/01/24 | 1,405 | 1,448 | 1,405 | 1,439 | 9,900 |
| 2018/01/23 | 1,448 | 1,453 | 1,430 | 1,435 | 2,600 |
| 2018/01/22 | 1,419 | 1,435 | 1,401 | 1,418 | 4,800 |
| 2018/01/19 | 1,441 | 1,441 | 1,385 | 1,419 | 7,300 |
| 2018/01/18 | 1,466 | 1,470 | 1,441 | 1,441 | 3,100 |
| 2018/01/17 | 1,467 | 1,467 | 1,448 | 1,466 | 5,400 |
| 2018/01/16 | 1,472 | 1,481 | 1,466 | 1,467 | 4,700 |
| 2018/01/15 | 1,484 | 1,484 | 1,476 | 1,477 | 4,600 |
| 2018/01/12 | 1,494 | 1,499 | 1,468 | 1,484 | 10,900 |
| 2018/01/11 | 1,470 | 1,494 | 1,459 | 1,494 | 11,100 |
| 2018/01/10 | 1,426 | 1,496 | 1,411 | 1,496 | 15,200 |
| 2018/01/09 | 1,391 | 1,414 | 1,390 | 1,414 | 10,500 |
| 2018/01/05 | 1,374 | 1,377 | 1,370 | 1,377 | 2,500 |
| 2018/01/04 | 1,358 | 1,379 | 1,358 | 1,374 | 7,100 |