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 |
|---|---|---|---|---|---|
| 2022/12/30 | 829 | 846 | 829 | 838 | 18,900 |
| 2022/12/29 | 810 | 832 | 810 | 832 | 17,900 |
| 2022/12/28 | 838 | 840 | 808 | 810 | 59,400 |
| 2022/12/27 | 847 | 850 | 833 | 841 | 27,600 |
| 2022/12/26 | 832 | 845 | 830 | 832 | 39,900 |
| 2022/12/23 | 870 | 870 | 843 | 843 | 57,400 |
| 2022/12/22 | 872 | 881 | 871 | 873 | 21,100 |
| 2022/12/21 | 882 | 891 | 870 | 874 | 42,000 |
| 2022/12/20 | 900 | 901 | 876 | 882 | 42,000 |
| 2022/12/19 | 908 | 920 | 904 | 906 | 22,200 |
| 2022/12/16 | 905 | 928 | 902 | 920 | 54,800 |
| 2022/12/15 | 900 | 925 | 896 | 918 | 64,200 |
| 2022/12/14 | 894 | 900 | 892 | 896 | 27,400 |
| 2022/12/13 | 896 | 897 | 890 | 893 | 22,500 |
| 2022/12/12 | 893 | 900 | 886 | 895 | 21,200 |
| 2022/12/09 | 888 | 898 | 887 | 898 | 24,900 |
| 2022/12/08 | 885 | 892 | 872 | 890 | 44,400 |
| 2022/12/07 | 866 | 888 | 863 | 884 | 113,500 |
| 2022/12/06 | 868 | 882 | 864 | 880 | 35,800 |
| 2022/12/05 | 891 | 891 | 870 | 872 | 65,700 |
| 2022/12/02 | 918 | 918 | 893 | 894 | 78,200 |
| 2022/12/01 | 927 | 927 | 900 | 903 | 99,900 |
| 2022/11/30 | 949 | 949 | 917 | 919 | 81,400 |
| 2022/11/29 | 913 | 937 | 899 | 937 | 169,700 |
| 2022/11/28 | 906 | 935 | 899 | 918 | 373,100 |
| 2022/11/25 | 1,094 | 1,094 | 962 | 966 | 584,700 |
| 2022/11/24 | 1,075 | 1,107 | 1,056 | 1,090 | 89,300 |
| 2022/11/22 | 1,050 | 1,058 | 1,045 | 1,045 | 69,800 |
| 2022/11/21 | 1,067 | 1,070 | 1,036 | 1,042 | 39,800 |
| 2022/11/18 | 1,069 | 1,086 | 1,060 | 1,070 | 15,800 |
| 2022/11/17 | 1,031 | 1,073 | 1,031 | 1,063 | 23,700 |
| 2022/11/16 | 1,041 | 1,052 | 1,032 | 1,044 | 31,500 |
| 2022/11/15 | 1,047 | 1,076 | 1,031 | 1,042 | 58,700 |
| 2022/11/14 | 1,060 | 1,062 | 1,025 | 1,028 | 84,800 |
| 2022/11/11 | 1,137 | 1,144 | 1,122 | 1,122 | 52,200 |
| 2022/11/10 | 1,119 | 1,145 | 1,089 | 1,130 | 19,600 |
| 2022/11/09 | 1,132 | 1,135 | 1,120 | 1,123 | 14,600 |
| 2022/11/08 | 1,134 | 1,150 | 1,128 | 1,138 | 35,200 |
| 2022/11/07 | 1,115 | 1,126 | 1,101 | 1,120 | 15,200 |
| 2022/11/04 | 1,124 | 1,140 | 1,105 | 1,114 | 26,400 |
| 2022/11/02 | 1,105 | 1,135 | 1,099 | 1,128 | 22,700 |
| 2022/11/01 | 1,070 | 1,105 | 1,061 | 1,097 | 26,400 |
| 2022/10/31 | 1,088 | 1,088 | 1,062 | 1,066 | 13,900 |
| 2022/10/28 | 1,060 | 1,089 | 1,060 | 1,072 | 6,800 |
| 2022/10/27 | 1,070 | 1,079 | 1,066 | 1,066 | 7,100 |
| 2022/10/26 | 1,074 | 1,094 | 1,067 | 1,069 | 13,100 |
| 2022/10/25 | 1,086 | 1,102 | 1,073 | 1,074 | 15,700 |
| 2022/10/24 | 1,070 | 1,087 | 1,060 | 1,086 | 10,100 |
| 2022/10/21 | 1,088 | 1,124 | 1,022 | 1,055 | 94,100 |
| 2022/10/20 | 1,092 | 1,099 | 1,070 | 1,099 | 12,500 |
| 2022/10/19 | 1,118 | 1,120 | 1,085 | 1,092 | 14,200 |
| 2022/10/18 | 1,089 | 1,115 | 1,081 | 1,110 | 35,400 |
| 2022/10/17 | 1,038 | 1,092 | 1,030 | 1,079 | 39,400 |
| 2022/10/14 | 1,031 | 1,057 | 1,019 | 1,041 | 60,200 |
| 2022/10/13 | 1,018 | 1,022 | 992 | 1,011 | 24,600 |
| 2022/10/12 | 1,036 | 1,036 | 1,020 | 1,022 | 15,100 |
| 2022/10/11 | 1,043 | 1,047 | 1,030 | 1,031 | 6,900 |
| 2022/10/07 | 1,023 | 1,063 | 1,023 | 1,043 | 24,400 |
| 2022/10/06 | 1,052 | 1,070 | 1,040 | 1,040 | 8,400 |
| 2022/10/05 | 1,081 | 1,086 | 1,045 | 1,057 | 14,600 |
| 2022/10/04 | 1,057 | 1,089 | 1,057 | 1,081 | 35,400 |
| 2022/10/03 | 1,019 | 1,057 | 1,005 | 1,057 | 26,100 |
| 2022/09/30 | 1,003 | 1,038 | 1,003 | 1,014 | 16,900 |
| 2022/09/29 | 1,015 | 1,055 | 1,015 | 1,020 | 27,600 |
| 2022/09/28 | 1,035 | 1,035 | 993 | 1,004 | 45,800 |
| 2022/09/27 | 1,059 | 1,064 | 1,008 | 1,040 | 54,900 |
| 2022/09/26 | 1,045 | 1,082 | 1,035 | 1,055 | 75,400 |
| 2022/09/22 | 1,005 | 1,024 | 999 | 1,024 | 25,700 |
| 2022/09/21 | 1,031 | 1,031 | 998 | 1,018 | 41,600 |
| 2022/09/20 | 1,044 | 1,060 | 1,023 | 1,043 | 25,400 |
| 2022/09/16 | 1,028 | 1,044 | 1,013 | 1,044 | 45,800 |
| 2022/09/15 | 1,071 | 1,071 | 1,042 | 1,043 | 27,700 |
| 2022/09/14 | 1,068 | 1,069 | 1,029 | 1,069 | 119,300 |
| 2022/09/13 | 1,106 | 1,115 | 1,089 | 1,096 | 22,400 |
| 2022/09/12 | 1,081 | 1,106 | 1,081 | 1,106 | 22,400 |
| 2022/09/09 | 1,083 | 1,103 | 1,077 | 1,081 | 19,700 |
| 2022/09/08 | 1,115 | 1,115 | 1,078 | 1,080 | 31,100 |
| 2022/09/07 | 1,135 | 1,135 | 1,088 | 1,115 | 124,400 |
| 2022/09/06 | 1,148 | 1,153 | 1,131 | 1,135 | 19,500 |
| 2022/09/05 | 1,152 | 1,152 | 1,131 | 1,148 | 19,300 |
| 2022/09/02 | 1,179 | 1,179 | 1,131 | 1,152 | 51,000 |
| 2022/09/01 | 1,177 | 1,177 | 1,152 | 1,175 | 42,600 |
| 2022/08/31 | 1,153 | 1,186 | 1,141 | 1,186 | 32,700 |
| 2022/08/30 | 1,150 | 1,165 | 1,139 | 1,158 | 24,300 |
| 2022/08/29 | 1,138 | 1,149 | 1,111 | 1,144 | 23,000 |
| 2022/08/26 | 1,176 | 1,185 | 1,154 | 1,156 | 21,500 |
| 2022/08/25 | 1,146 | 1,180 | 1,140 | 1,172 | 44,700 |
| 2022/08/24 | 1,158 | 1,168 | 1,140 | 1,151 | 36,400 |
| 2022/08/23 | 1,141 | 1,156 | 1,141 | 1,146 | 28,900 |
| 2022/08/22 | 1,167 | 1,167 | 1,138 | 1,164 | 41,500 |
| 2022/08/19 | 1,197 | 1,197 | 1,166 | 1,173 | 38,400 |
| 2022/08/18 | 1,184 | 1,198 | 1,170 | 1,180 | 27,700 |
| 2022/08/17 | 1,170 | 1,217 | 1,168 | 1,202 | 95,700 |
| 2022/08/16 | 1,185 | 1,205 | 1,165 | 1,169 | 68,800 |
| 2022/08/15 | 1,111 | 1,207 | 1,056 | 1,185 | 309,500 |
| 2022/08/12 | 1,176 | 1,200 | 1,157 | 1,164 | 119,700 |
| 2022/08/10 | 1,181 | 1,182 | 1,150 | 1,162 | 43,800 |
| 2022/08/09 | 1,117 | 1,187 | 1,117 | 1,173 | 106,100 |
| 2022/08/08 | 1,143 | 1,143 | 1,115 | 1,117 | 40,700 |
| 2022/08/05 | 1,137 | 1,159 | 1,117 | 1,146 | 93,000 |
| 2022/08/04 | 1,111 | 1,181 | 1,107 | 1,146 | 166,700 |
| 2022/08/03 | 1,104 | 1,120 | 1,080 | 1,117 | 38,600 |
| 2022/08/02 | 1,108 | 1,115 | 1,088 | 1,111 | 54,600 |
| 2022/08/01 | 1,084 | 1,108 | 1,065 | 1,108 | 52,400 |
| 2022/07/29 | 1,102 | 1,112 | 1,071 | 1,080 | 51,800 |
| 2022/07/28 | 1,089 | 1,112 | 1,084 | 1,102 | 43,100 |
| 2022/07/27 | 1,098 | 1,108 | 1,071 | 1,076 | 28,200 |
| 2022/07/26 | 1,090 | 1,104 | 1,078 | 1,103 | 45,600 |
| 2022/07/25 | 1,114 | 1,114 | 1,085 | 1,093 | 62,300 |
| 2022/07/22 | 1,187 | 1,187 | 1,115 | 1,115 | 111,800 |
| 2022/07/21 | 1,137 | 1,189 | 1,137 | 1,186 | 71,900 |
| 2022/07/20 | 1,143 | 1,152 | 1,110 | 1,139 | 82,400 |
| 2022/07/19 | 1,104 | 1,130 | 1,086 | 1,130 | 81,800 |
| 2022/07/15 | 1,136 | 1,141 | 1,083 | 1,109 | 144,200 |
| 2022/07/14 | 1,072 | 1,084 | 1,055 | 1,084 | 50,600 |
| 2022/07/13 | 1,033 | 1,081 | 1,020 | 1,062 | 100,400 |
| 2022/07/12 | 1,051 | 1,051 | 1,028 | 1,033 | 33,800 |
| 2022/07/11 | 1,064 | 1,072 | 1,046 | 1,068 | 53,600 |
| 2022/07/08 | 1,039 | 1,071 | 1,018 | 1,052 | 81,300 |
| 2022/07/07 | 1,031 | 1,032 | 1,005 | 1,022 | 71,900 |
| 2022/07/06 | 1,036 | 1,063 | 1,021 | 1,033 | 103,000 |
| 2022/07/05 | 1,000 | 1,075 | 1,000 | 1,055 | 99,000 |
| 2022/07/04 | 1,014 | 1,020 | 991 | 997 | 57,100 |
| 2022/07/01 | 1,011 | 1,025 | 968 | 990 | 102,100 |
| 2022/06/30 | 999 | 1,045 | 995 | 1,017 | 172,000 |
| 2022/06/29 | 984 | 987 | 961 | 985 | 52,600 |
| 2022/06/28 | 960 | 996 | 960 | 989 | 88,500 |
| 2022/06/27 | 966 | 978 | 959 | 960 | 43,200 |
| 2022/06/24 | 948 | 965 | 942 | 963 | 64,100 |
| 2022/06/23 | 937 | 956 | 922 | 946 | 39,100 |
| 2022/06/22 | 940 | 944 | 915 | 935 | 50,000 |
| 2022/06/21 | 908 | 948 | 904 | 947 | 62,700 |
| 2022/06/20 | 950 | 954 | 901 | 910 | 84,900 |
| 2022/06/17 | 926 | 955 | 923 | 936 | 94,600 |
| 2022/06/16 | 933 | 963 | 928 | 962 | 80,600 |
| 2022/06/15 | 952 | 958 | 920 | 926 | 58,300 |
| 2022/06/14 | 944 | 971 | 925 | 945 | 105,200 |
| 2022/06/13 | 969 | 979 | 943 | 959 | 133,600 |
| 2022/06/10 | 980 | 997 | 964 | 989 | 86,200 |
| 2022/06/09 | 961 | 986 | 954 | 982 | 99,100 |
| 2022/06/08 | 945 | 984 | 933 | 968 | 122,900 |
| 2022/06/07 | 930 | 959 | 923 | 945 | 132,300 |
| 2022/06/06 | 914 | 939 | 912 | 925 | 97,900 |
| 2022/06/03 | 919 | 935 | 903 | 907 | 70,100 |
| 2022/06/02 | 926 | 927 | 896 | 907 | 95,500 |
| 2022/06/01 | 900 | 920 | 900 | 920 | 68,400 |
| 2022/05/31 | 924 | 927 | 895 | 900 | 80,600 |
| 2022/05/30 | 905 | 920 | 900 | 915 | 54,700 |
| 2022/05/27 | 912 | 913 | 886 | 893 | 69,400 |
| 2022/05/26 | 881 | 916 | 881 | 900 | 83,600 |
| 2022/05/25 | 899 | 904 | 879 | 880 | 84,300 |
| 2022/05/24 | 922 | 923 | 885 | 890 | 110,300 |
| 2022/05/23 | 889 | 918 | 876 | 911 | 113,400 |
| 2022/05/20 | 910 | 911 | 864 | 880 | 186,500 |
| 2022/05/19 | 911 | 914 | 892 | 896 | 114,800 |
| 2022/05/18 | 926 | 943 | 910 | 918 | 213,100 |
| 2022/05/17 | 954 | 959 | 917 | 917 | 237,000 |
| 2022/05/16 | 971 | 1,003 | 969 | 969 | 515,600 |
| 2022/05/13 | 1,259 | 1,293 | 1,256 | 1,269 | 121,100 |
| 2022/05/12 | 1,291 | 1,291 | 1,248 | 1,248 | 89,200 |
| 2022/05/11 | 1,291 | 1,317 | 1,285 | 1,294 | 60,400 |
| 2022/05/10 | 1,303 | 1,313 | 1,275 | 1,291 | 78,700 |
| 2022/05/09 | 1,375 | 1,375 | 1,308 | 1,317 | 72,600 |
| 2022/05/06 | 1,325 | 1,366 | 1,320 | 1,360 | 59,000 |
| 2022/05/02 | 1,311 | 1,350 | 1,306 | 1,325 | 38,000 |
| 2022/04/28 | 1,327 | 1,343 | 1,294 | 1,341 | 79,200 |
| 2022/04/27 | 1,343 | 1,343 | 1,302 | 1,328 | 81,200 |
| 2022/04/26 | 1,358 | 1,368 | 1,335 | 1,365 | 31,100 |
| 2022/04/25 | 1,317 | 1,343 | 1,309 | 1,331 | 77,200 |
| 2022/04/22 | 1,360 | 1,366 | 1,332 | 1,357 | 72,700 |
| 2022/04/21 | 1,407 | 1,419 | 1,369 | 1,385 | 76,800 |
| 2022/04/20 | 1,420 | 1,433 | 1,390 | 1,398 | 76,000 |
| 2022/04/19 | 1,435 | 1,435 | 1,402 | 1,418 | 61,500 |
| 2022/04/18 | 1,480 | 1,486 | 1,404 | 1,435 | 93,600 |
| 2022/04/15 | 1,429 | 1,486 | 1,429 | 1,480 | 73,500 |
| 2022/04/14 | 1,445 | 1,482 | 1,413 | 1,474 | 131,500 |
| 2022/04/13 | 1,382 | 1,437 | 1,363 | 1,434 | 200,200 |
| 2022/04/12 | 1,298 | 1,375 | 1,285 | 1,367 | 240,400 |
| 2022/04/11 | 1,311 | 1,359 | 1,305 | 1,310 | 253,700 |
| 2022/04/08 | 1,420 | 1,422 | 1,303 | 1,311 | 357,800 |
| 2022/04/07 | 1,553 | 1,635 | 1,408 | 1,433 | 1,034,900 |
| 2022/04/06 | 1,461 | 1,688 | 1,435 | 1,581 | 1,330,100 |
| 2022/04/05 | 1,479 | 1,517 | 1,468 | 1,485 | 151,700 |
| 2022/04/04 | 1,419 | 1,463 | 1,400 | 1,458 | 67,900 |
| 2022/04/01 | 1,461 | 1,461 | 1,381 | 1,438 | 161,700 |
| 2022/03/31 | 1,419 | 1,500 | 1,407 | 1,478 | 181,000 |
| 2022/03/30 | 1,425 | 1,475 | 1,405 | 1,431 | 193,500 |
| 2022/03/29 | 1,551 | 1,555 | 1,480 | 1,484 | 252,900 |
| 2022/03/28 | 1,590 | 1,590 | 1,531 | 1,540 | 141,100 |
| 2022/03/25 | 1,575 | 1,601 | 1,511 | 1,577 | 272,400 |
| 2022/03/24 | 1,570 | 1,587 | 1,529 | 1,576 | 317,500 |
| 2022/03/23 | 1,704 | 1,725 | 1,620 | 1,640 | 413,000 |
| 2022/03/22 | 1,639 | 1,725 | 1,603 | 1,655 | 724,500 |
| 2022/03/18 | 1,848 | 1,930 | 1,694 | 1,719 | 2,323,700 |
| 2022/03/17 | 1,775 | 1,775 | 1,655 | 1,775 | 1,197,600 |
| 2022/03/16 | 1,475 | 1,475 | 1,475 | 1,475 | 11,800 |
| 2022/03/15 | 1,163 | 1,197 | 1,110 | 1,175 | 99,900 |
| 2022/03/14 | 1,221 | 1,245 | 1,163 | 1,191 | 165,300 |
| 2022/03/11 | 1,123 | 1,195 | 1,109 | 1,195 | 344,700 |
| 2022/03/10 | 1,061 | 1,140 | 1,037 | 1,140 | 284,200 |
| 2022/03/09 | 995 | 1,015 | 973 | 990 | 65,200 |
| 2022/03/08 | 984 | 1,022 | 972 | 993 | 60,600 |
| 2022/03/07 | 1,014 | 1,014 | 973 | 999 | 78,200 |
| 2022/03/04 | 1,065 | 1,072 | 1,000 | 1,044 | 70,900 |
| 2022/03/03 | 1,064 | 1,089 | 1,058 | 1,071 | 31,400 |
| 2022/03/02 | 1,052 | 1,076 | 1,028 | 1,042 | 51,200 |
| 2022/03/01 | 1,050 | 1,105 | 1,050 | 1,085 | 82,000 |
| 2022/02/28 | 1,009 | 1,036 | 988 | 1,036 | 46,600 |
| 2022/02/25 | 957 | 1,012 | 955 | 1,007 | 97,900 |
| 2022/02/24 | 940 | 954 | 921 | 927 | 54,600 |
| 2022/02/22 | 957 | 979 | 941 | 947 | 44,300 |
| 2022/02/21 | 966 | 978 | 950 | 971 | 24,300 |
| 2022/02/18 | 945 | 986 | 945 | 980 | 49,000 |
| 2022/02/17 | 991 | 994 | 955 | 966 | 81,200 |
| 2022/02/16 | 1,018 | 1,028 | 977 | 985 | 145,400 |
| 2022/02/15 | 1,020 | 1,053 | 988 | 990 | 106,800 |
| 2022/02/14 | 1,079 | 1,080 | 999 | 1,020 | 173,200 |
| 2022/02/10 | 1,031 | 1,080 | 1,003 | 1,062 | 117,800 |
| 2022/02/09 | 1,040 | 1,054 | 1,010 | 1,042 | 37,600 |
| 2022/02/08 | 1,079 | 1,079 | 1,026 | 1,030 | 70,300 |
| 2022/02/07 | 1,073 | 1,097 | 1,030 | 1,068 | 85,400 |
| 2022/02/04 | 1,014 | 1,068 | 1,011 | 1,060 | 122,900 |
| 2022/02/03 | 1,009 | 1,015 | 980 | 1,001 | 76,900 |
| 2022/02/02 | 953 | 1,016 | 949 | 1,010 | 65,800 |
| 2022/02/01 | 935 | 964 | 931 | 949 | 87,900 |
| 2022/01/31 | 922 | 944 | 920 | 936 | 39,300 |
| 2022/01/28 | 914 | 942 | 906 | 929 | 59,600 |
| 2022/01/27 | 964 | 984 | 891 | 908 | 119,900 |
| 2022/01/26 | 958 | 981 | 950 | 970 | 35,300 |
| 2022/01/25 | 991 | 1,005 | 942 | 960 | 71,400 |
| 2022/01/24 | 970 | 999 | 954 | 991 | 53,200 |
| 2022/01/21 | 931 | 970 | 921 | 970 | 34,500 |
| 2022/01/20 | 916 | 963 | 916 | 950 | 47,500 |
| 2022/01/19 | 934 | 936 | 911 | 917 | 66,100 |
| 2022/01/18 | 941 | 961 | 934 | 945 | 46,400 |
| 2022/01/17 | 968 | 968 | 940 | 942 | 28,000 |
| 2022/01/14 | 966 | 969 | 942 | 959 | 37,800 |
| 2022/01/13 | 997 | 999 | 962 | 969 | 42,900 |
| 2022/01/12 | 968 | 1,004 | 968 | 997 | 57,800 |
| 2022/01/11 | 950 | 980 | 946 | 969 | 61,700 |
| 2022/01/07 | 980 | 1,007 | 940 | 964 | 108,600 |
| 2022/01/06 | 998 | 998 | 972 | 978 | 45,500 |
| 2022/01/05 | 1,013 | 1,013 | 988 | 998 | 54,300 |
| 2022/01/04 | 1,023 | 1,045 | 997 | 1,005 | 76,000 |