セリア(2782)の株価時系列情報
セリア(2782)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 118,100 | 119,400 | 117,700 | 118,300 | 81 |
| 2009/12/29 | 123,900 | 123,900 | 117,000 | 122,000 | 33 |
| 2009/12/28 | 120,100 | 122,500 | 118,200 | 122,000 | 26 |
| 2009/12/25 | 124,600 | 124,600 | 121,700 | 124,000 | 42 |
| 2009/12/24 | 126,500 | 126,500 | 125,000 | 126,500 | 16 |
| 2009/12/22 | 126,500 | 126,500 | 124,100 | 126,000 | 16 |
| 2009/12/21 | 125,500 | 126,500 | 124,500 | 126,500 | 20 |
| 2009/12/18 | 128,000 | 128,000 | 127,500 | 127,500 | 16 |
| 2009/12/17 | 126,100 | 126,900 | 125,400 | 126,900 | 28 |
| 2009/12/16 | 121,200 | 126,000 | 121,200 | 125,500 | 40 |
| 2009/12/15 | 120,900 | 125,000 | 120,900 | 125,000 | 36 |
| 2009/12/14 | 118,000 | 120,000 | 118,000 | 119,000 | 26 |
| 2009/12/11 | 120,000 | 121,900 | 120,000 | 120,000 | 36 |
| 2009/12/10 | 122,000 | 122,500 | 119,100 | 120,000 | 89 |
| 2009/12/09 | 124,600 | 124,700 | 122,600 | 123,000 | 21 |
| 2009/12/08 | 126,000 | 126,700 | 121,900 | 124,600 | 33 |
| 2009/12/07 | 126,600 | 127,900 | 126,000 | 126,000 | 42 |
| 2009/12/04 | 128,100 | 128,200 | 126,500 | 127,000 | 33 |
| 2009/12/03 | 127,000 | 127,000 | 126,900 | 126,900 | 41 |
| 2009/12/02 | 127,100 | 127,900 | 126,900 | 127,000 | 65 |
| 2009/12/01 | 126,800 | 127,500 | 124,900 | 126,900 | 16 |
| 2009/11/30 | 125,000 | 127,500 | 122,100 | 127,500 | 88 |
| 2009/11/27 | 124,000 | 124,000 | 123,500 | 123,500 | 12 |
| 2009/11/26 | 116,700 | 124,400 | 116,700 | 124,300 | 33 |
| 2009/11/25 | 116,400 | 116,400 | 114,600 | 115,600 | 20 |
| 2009/11/24 | 120,000 | 121,500 | 116,800 | 117,000 | 80 |
| 2009/11/20 | 122,900 | 123,000 | 119,900 | 120,300 | 88 |
| 2009/11/19 | 119,900 | 121,500 | 116,600 | 121,500 | 93 |
| 2009/11/18 | 122,000 | 123,000 | 120,500 | 121,800 | 33 |
| 2009/11/17 | 117,300 | 124,800 | 117,300 | 124,800 | 158 |
| 2009/11/16 | 129,000 | 129,000 | 123,100 | 125,300 | 211 |
| 2009/11/13 | 134,000 | 134,000 | 130,000 | 133,000 | 83 |
| 2009/11/12 | 134,700 | 135,800 | 133,800 | 134,700 | 63 |
| 2009/11/11 | 135,100 | 138,900 | 135,000 | 135,000 | 70 |
| 2009/11/10 | 136,100 | 136,100 | 134,100 | 135,900 | 47 |
| 2009/11/09 | 135,500 | 137,000 | 135,500 | 137,000 | 47 |
| 2009/11/06 | 137,500 | 137,500 | 133,800 | 135,500 | 65 |
| 2009/11/05 | 135,000 | 136,200 | 133,700 | 135,500 | 74 |
| 2009/11/04 | 133,700 | 137,800 | 133,700 | 136,100 | 37 |
| 2009/11/02 | 131,000 | 139,400 | 130,500 | 133,700 | 139 |
| 2009/10/30 | 140,300 | 140,400 | 133,100 | 135,000 | 104 |
| 2009/10/29 | 139,000 | 139,100 | 133,500 | 139,000 | 92 |
| 2009/10/28 | 139,000 | 142,000 | 138,100 | 141,000 | 165 |
| 2009/10/27 | 138,800 | 139,800 | 137,100 | 137,800 | 84 |
| 2009/10/26 | 136,800 | 138,800 | 136,800 | 138,800 | 96 |
| 2009/10/23 | 135,000 | 137,000 | 135,000 | 135,200 | 53 |
| 2009/10/22 | 132,000 | 136,000 | 132,000 | 134,800 | 45 |
| 2009/10/21 | 132,500 | 133,000 | 131,100 | 132,600 | 109 |
| 2009/10/20 | 136,000 | 141,000 | 130,200 | 133,800 | 338 |
| 2009/10/19 | 130,000 | 134,000 | 129,000 | 133,700 | 176 |
| 2009/10/16 | 127,500 | 130,000 | 125,300 | 130,000 | 119 |
| 2009/10/15 | 127,100 | 129,000 | 126,900 | 128,500 | 35 |
| 2009/10/14 | 127,000 | 128,000 | 125,000 | 127,000 | 71 |
| 2009/10/13 | 129,000 | 129,000 | 126,900 | 127,700 | 116 |
| 2009/10/09 | 124,000 | 127,000 | 123,000 | 125,000 | 72 |
| 2009/10/08 | 123,000 | 123,000 | 123,000 | 123,000 | 33 |
| 2009/10/07 | 123,000 | 123,000 | 122,900 | 122,900 | 9 |
| 2009/10/06 | 120,000 | 123,000 | 119,100 | 123,000 | 13 |
| 2009/10/05 | 120,000 | 120,000 | 118,000 | 119,000 | 31 |
| 2009/10/02 | 115,600 | 121,000 | 115,300 | 118,900 | 67 |
| 2009/10/01 | 121,000 | 121,000 | 116,700 | 117,200 | 26 |
| 2009/09/30 | 117,000 | 121,000 | 114,300 | 121,000 | 117 |
| 2009/09/29 | 122,000 | 123,000 | 117,000 | 120,900 | 42 |
| 2009/09/28 | 123,100 | 123,200 | 112,000 | 122,500 | 111 |
| 2009/09/25 | 123,200 | 123,200 | 120,000 | 123,000 | 25 |
| 2009/09/24 | 124,000 | 124,000 | 120,100 | 123,000 | 47 |
| 2009/09/18 | 125,000 | 125,000 | 122,300 | 123,400 | 47 |
| 2009/09/17 | 120,800 | 123,100 | 119,800 | 123,100 | 31 |
| 2009/09/16 | 123,000 | 123,000 | 121,600 | 121,600 | 21 |
| 2009/09/15 | 121,000 | 123,000 | 121,000 | 123,000 | 36 |
| 2009/09/14 | 120,000 | 121,000 | 120,000 | 120,500 | 39 |
| 2009/09/11 | 119,500 | 119,500 | 117,000 | 119,000 | 90 |
| 2009/09/10 | 117,200 | 120,900 | 117,100 | 119,100 | 102 |
| 2009/09/09 | 111,200 | 115,000 | 111,200 | 113,200 | 91 |
| 2009/09/08 | 109,600 | 112,000 | 109,200 | 111,000 | 69 |
| 2009/09/07 | 109,000 | 109,800 | 109,000 | 109,800 | 28 |
| 2009/09/04 | 109,500 | 109,500 | 109,000 | 109,000 | 41 |
| 2009/09/03 | 108,100 | 109,100 | 108,100 | 109,000 | 24 |
| 2009/09/02 | 109,000 | 110,000 | 108,000 | 109,000 | 57 |
| 2009/09/01 | 109,100 | 110,000 | 109,000 | 109,000 | 20 |
| 2009/08/31 | 111,000 | 111,000 | 109,000 | 109,000 | 29 |
| 2009/08/28 | 112,300 | 112,400 | 111,500 | 111,500 | 61 |
| 2009/08/27 | 107,500 | 112,000 | 107,500 | 111,500 | 13 |
| 2009/08/26 | 109,400 | 110,000 | 108,000 | 109,000 | 17 |
| 2009/08/25 | 107,400 | 107,700 | 107,200 | 107,400 | 18 |
| 2009/08/24 | 107,000 | 108,000 | 107,000 | 107,200 | 27 |
| 2009/08/21 | 107,400 | 107,500 | 104,000 | 106,000 | 64 |
| 2009/08/20 | 107,000 | 108,800 | 107,000 | 107,100 | 52 |
| 2009/08/19 | 107,000 | 109,000 | 107,000 | 109,000 | 9 |
| 2009/08/18 | 107,200 | 107,500 | 107,000 | 107,000 | 15 |
| 2009/08/17 | 108,000 | 108,000 | 107,800 | 108,000 | 4 |
| 2009/08/14 | 108,000 | 108,000 | 107,500 | 107,800 | 26 |
| 2009/08/13 | 108,500 | 108,500 | 107,600 | 108,000 | 41 |
| 2009/08/12 | 108,500 | 108,800 | 108,100 | 108,500 | 6 |
| 2009/08/11 | 109,000 | 109,000 | 107,500 | 108,500 | 20 |
| 2009/08/10 | 112,000 | 112,000 | 109,000 | 109,000 | 100 |
| 2009/08/07 | 108,000 | 109,000 | 107,000 | 107,000 | 35 |
| 2009/08/06 | 110,000 | 114,000 | 108,000 | 109,000 | 95 |
| 2009/08/05 | 110,000 | 111,000 | 108,000 | 109,700 | 17 |
| 2009/08/04 | 102,000 | 110,000 | 102,000 | 109,000 | 40 |
| 2009/08/03 | 100,400 | 104,000 | 100,400 | 102,000 | 7 |
| 2009/07/31 | 100,500 | 102,000 | 100,500 | 102,000 | 17 |
| 2009/07/30 | 100,100 | 100,100 | 99,900 | 100,100 | 24 |
| 2009/07/29 | 100,100 | 100,500 | 100,000 | 100,000 | 28 |
| 2009/07/28 | 102,000 | 104,000 | 100,100 | 100,100 | 34 |
| 2009/07/27 | 99,100 | 100,700 | 99,100 | 100,000 | 53 |
| 2009/07/24 | 96,800 | 100,000 | 96,700 | 100,000 | 51 |
| 2009/07/23 | 98,700 | 98,800 | 98,700 | 98,800 | 15 |
| 2009/07/22 | 98,800 | 98,800 | 96,000 | 98,800 | 3 |
| 2009/07/21 | 96,900 | 98,800 | 96,900 | 98,800 | 9 |
| 2009/07/17 | 99,000 | 99,000 | 96,000 | 97,000 | 38 |
| 2009/07/16 | 98,800 | 98,800 | 95,000 | 97,000 | 22 |
| 2009/07/15 | 98,100 | 98,100 | 98,000 | 98,000 | 8 |
| 2009/07/14 | 99,800 | 99,800 | 99,800 | 99,800 | 2 |
| 2009/07/13 | 98,600 | 98,900 | 95,000 | 98,900 | 58 |
| 2009/07/10 | 98,400 | 99,400 | 98,000 | 98,000 | 38 |
| 2009/07/09 | 98,000 | 98,500 | 95,600 | 97,400 | 36 |
| 2009/07/08 | 99,800 | 102,000 | 97,000 | 98,500 | 47 |
| 2009/07/07 | 100,500 | 102,000 | 99,000 | 100,000 | 67 |
| 2009/07/06 | 89,000 | 100,000 | 89,000 | 100,000 | 92 |
| 2009/07/03 | 87,000 | 90,000 | 87,000 | 90,000 | 40 |
| 2009/07/02 | 88,000 | 88,000 | 87,000 | 87,000 | 2 |
| 2009/07/01 | 86,800 | 88,000 | 86,500 | 88,000 | 7 |
| 2009/06/30 | 90,000 | 90,000 | 87,000 | 87,000 | 5 |
| 2009/06/29 | 88,500 | 89,000 | 88,000 | 89,000 | 9 |
| 2009/06/26 | 87,500 | 88,000 | 87,500 | 88,000 | 4 |
| 2009/06/25 | 85,000 | 86,000 | 85,000 | 86,000 | 3 |
| 2009/06/24 | 85,000 | 86,000 | 84,500 | 86,000 | 14 |
| 2009/06/23 | 87,200 | 87,500 | 85,500 | 85,500 | 34 |
| 2009/06/22 | 89,700 | 89,700 | 87,000 | 87,200 | 25 |
| 2009/06/19 | 85,400 | 85,900 | 85,000 | 85,000 | 32 |
| 2009/06/18 | 80,500 | 81,400 | 80,100 | 81,400 | 5 |
| 2009/06/17 | 80,500 | 81,500 | 79,600 | 80,100 | 28 |
| 2009/06/16 | 82,300 | 82,300 | 80,500 | 80,500 | 9 |
| 2009/06/15 | 81,500 | 81,500 | 79,000 | 79,300 | 40 |
| 2009/06/12 | 77,300 | 78,000 | 77,000 | 77,500 | 25 |
| 2009/06/11 | 75,600 | 77,000 | 75,600 | 77,000 | 22 |
| 2009/06/10 | 76,100 | 76,100 | 75,000 | 76,000 | 43 |
| 2009/06/09 | 76,900 | 76,900 | 76,000 | 76,000 | 24 |
| 2009/06/08 | 73,500 | 75,600 | 73,400 | 75,600 | 14 |
| 2009/06/05 | 73,700 | 73,700 | 72,700 | 73,200 | 8 |
| 2009/06/04 | 74,400 | 74,500 | 72,500 | 73,500 | 9 |
| 2009/06/03 | 73,500 | 73,700 | 72,700 | 73,400 | 61 |
| 2009/06/02 | 73,300 | 73,300 | 73,100 | 73,100 | 10 |
| 2009/06/01 | 72,500 | 73,400 | 72,500 | 73,400 | 38 |
| 2009/05/29 | 72,400 | 73,500 | 72,100 | 73,400 | 37 |
| 2009/05/28 | 72,100 | 73,000 | 72,000 | 72,000 | 11 |
| 2009/05/27 | 72,700 | 72,700 | 72,000 | 72,000 | 8 |
| 2009/05/26 | 73,000 | 73,000 | 72,500 | 72,700 | 8 |
| 2009/05/25 | 74,700 | 74,700 | 72,100 | 72,100 | 19 |
| 2009/05/22 | 73,000 | 74,700 | 73,000 | 74,700 | 28 |
| 2009/05/21 | 72,200 | 73,000 | 71,300 | 73,000 | 45 |
| 2009/05/20 | 75,300 | 75,300 | 72,200 | 72,200 | 69 |
| 2009/05/19 | 70,000 | 74,000 | 70,000 | 73,300 | 51 |
| 2009/05/18 | 75,000 | 75,000 | 69,000 | 69,000 | 168 |
| 2009/05/15 | 76,000 | 77,900 | 75,000 | 77,900 | 43 |
| 2009/05/14 | 69,000 | 73,000 | 68,000 | 73,000 | 40 |
| 2009/05/13 | 66,700 | 68,000 | 66,600 | 68,000 | 12 |
| 2009/05/12 | 66,000 | 66,000 | 65,100 | 66,000 | 27 |
| 2009/05/11 | 65,500 | 66,000 | 65,500 | 66,000 | 6 |
| 2009/05/08 | 65,000 | 65,500 | 64,700 | 64,700 | 4 |
| 2009/05/07 | 65,800 | 65,800 | 65,000 | 65,000 | 3 |
| 2009/05/01 | 65,600 | 65,600 | 65,600 | 65,600 | 6 |
| 2009/04/30 | 64,900 | 64,900 | 63,000 | 63,900 | 35 |
| 2009/04/28 | 65,500 | 66,500 | 64,600 | 64,600 | 62 |
| 2009/04/27 | 66,500 | 66,500 | 65,800 | 65,800 | 32 |
| 2009/04/24 | 66,100 | 66,100 | 64,600 | 65,000 | 74 |
| 2009/04/23 | 66,000 | 66,000 | 66,000 | 66,000 | 42 |
| 2009/04/22 | 66,500 | 66,500 | 65,500 | 66,500 | 21 |
| 2009/04/21 | 67,000 | 67,000 | 66,500 | 66,500 | 16 |
| 2009/04/20 | 68,500 | 68,500 | 66,000 | 67,200 | 81 |
| 2009/04/17 | 67,300 | 67,300 | 66,500 | 67,000 | 32 |
| 2009/04/16 | 67,100 | 67,400 | 67,000 | 67,100 | 36 |
| 2009/04/15 | 67,100 | 67,800 | 67,000 | 67,000 | 9 |
| 2009/04/14 | 67,200 | 67,200 | 66,900 | 66,900 | 81 |
| 2009/04/13 | 67,200 | 68,000 | 67,100 | 67,100 | 17 |
| 2009/04/10 | 66,600 | 67,100 | 66,600 | 67,000 | 12 |
| 2009/04/09 | 67,000 | 67,000 | 66,500 | 66,500 | 8 |
| 2009/04/08 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2009/04/07 | 67,700 | 68,000 | 67,000 | 68,000 | 26 |
| 2009/04/06 | 66,500 | 67,200 | 66,500 | 67,000 | 14 |
| 2009/04/03 | 66,500 | 66,500 | 65,500 | 66,500 | 16 |
| 2009/04/02 | 68,900 | 68,900 | 65,900 | 66,700 | 22 |
| 2009/04/01 | 67,000 | 67,000 | 66,900 | 66,900 | 13 |
| 2009/03/31 | 67,000 | 67,000 | 66,900 | 66,900 | 5 |
| 2009/03/30 | 66,800 | 68,100 | 66,600 | 68,100 | 16 |
| 2009/03/27 | 67,500 | 67,500 | 65,600 | 66,600 | 17 |
| 2009/03/26 | 67,800 | 67,800 | 66,500 | 67,000 | 21 |
| 2009/03/25 | 68,800 | 69,500 | 67,500 | 69,500 | 17 |
| 2009/03/24 | 67,700 | 68,000 | 67,000 | 68,000 | 24 |
| 2009/03/23 | 69,000 | 69,000 | 66,100 | 67,600 | 32 |
| 2009/03/19 | 68,900 | 69,100 | 66,100 | 67,600 | 68 |
| 2009/03/18 | 68,600 | 68,600 | 68,000 | 68,000 | 21 |
| 2009/03/17 | 68,000 | 69,000 | 68,000 | 68,500 | 85 |
| 2009/03/16 | 67,900 | 68,900 | 67,900 | 68,000 | 62 |
| 2009/03/13 | 65,000 | 66,100 | 65,000 | 66,100 | 18 |
| 2009/03/12 | 65,100 | 65,500 | 65,100 | 65,500 | 2 |
| 2009/03/11 | 65,000 | 65,100 | 64,000 | 65,000 | 35 |
| 2009/03/10 | 66,700 | 66,700 | 65,500 | 65,500 | 41 |
| 2009/03/09 | 66,700 | 66,800 | 66,600 | 66,700 | 39 |
| 2009/03/05 | 67,600 | 67,800 | 67,000 | 67,100 | 65 |
| 2009/03/04 | 68,500 | 68,900 | 65,700 | 67,600 | 103 |
| 2009/03/03 | 66,200 | 67,700 | 66,000 | 67,200 | 38 |
| 2009/03/02 | 66,600 | 67,000 | 66,600 | 66,600 | 27 |
| 2009/02/27 | 66,600 | 66,600 | 66,600 | 66,600 | 31 |
| 2009/02/26 | 66,600 | 66,600 | 66,600 | 66,600 | 1 |
| 2009/02/25 | 66,600 | 66,600 | 66,000 | 66,600 | 21 |
| 2009/02/24 | 65,000 | 65,000 | 65,000 | 65,000 | 19 |
| 2009/02/23 | 65,500 | 65,500 | 64,500 | 64,500 | 35 |
| 2009/02/20 | 69,000 | 69,000 | 67,000 | 67,000 | 133 |
| 2009/02/19 | 68,000 | 68,200 | 67,800 | 68,000 | 131 |
| 2009/02/18 | 67,700 | 68,200 | 67,700 | 68,000 | 103 |
| 2009/02/17 | 67,200 | 67,800 | 67,000 | 67,800 | 99 |
| 2009/02/16 | 67,300 | 67,500 | 66,600 | 67,200 | 68 |
| 2009/02/13 | 67,300 | 67,500 | 66,000 | 67,300 | 146 |
| 2009/02/12 | 66,500 | 67,300 | 66,000 | 67,300 | 64 |
| 2009/02/10 | 67,500 | 70,900 | 66,500 | 66,500 | 159 |
| 2009/02/09 | 64,300 | 68,000 | 64,300 | 68,000 | 127 |
| 2009/02/06 | 64,000 | 64,000 | 62,000 | 63,000 | 55 |
| 2009/02/05 | 65,500 | 65,500 | 63,500 | 64,800 | 88 |
| 2009/02/04 | 68,300 | 68,400 | 65,500 | 65,600 | 28 |
| 2009/02/03 | 66,500 | 71,900 | 66,000 | 68,100 | 50 |
| 2009/02/02 | 65,000 | 67,000 | 64,500 | 67,000 | 73 |
| 2009/01/30 | 60,900 | 62,000 | 59,300 | 62,000 | 52 |
| 2009/01/29 | 58,300 | 60,000 | 58,300 | 59,100 | 47 |
| 2009/01/28 | 58,000 | 58,300 | 58,000 | 58,300 | 3 |
| 2009/01/27 | 56,800 | 56,800 | 56,000 | 56,100 | 18 |
| 2009/01/26 | 56,500 | 57,000 | 56,300 | 56,300 | 38 |
| 2009/01/23 | 56,500 | 56,800 | 56,000 | 56,500 | 32 |
| 2009/01/22 | 58,400 | 58,400 | 56,500 | 56,800 | 36 |
| 2009/01/21 | 57,300 | 57,300 | 56,300 | 56,400 | 9 |
| 2009/01/20 | 58,300 | 59,000 | 56,300 | 57,400 | 139 |
| 2009/01/19 | 55,000 | 55,600 | 54,400 | 55,600 | 69 |
| 2009/01/16 | 54,600 | 55,000 | 54,000 | 54,300 | 51 |
| 2009/01/15 | 55,100 | 55,100 | 54,200 | 54,300 | 11 |
| 2009/01/14 | 55,500 | 55,500 | 54,500 | 55,100 | 16 |
| 2009/01/13 | 56,500 | 56,500 | 56,100 | 56,500 | 16 |
| 2009/01/09 | 57,100 | 57,100 | 56,100 | 56,500 | 13 |
| 2009/01/08 | 57,300 | 57,300 | 55,100 | 56,100 | 53 |
| 2009/01/07 | 58,000 | 58,000 | 57,000 | 57,500 | 22 |
| 2009/01/06 | 58,200 | 58,200 | 57,500 | 57,900 | 11 |
| 2009/01/05 | 58,000 | 59,000 | 57,900 | 58,300 | 27 |