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 |
|---|---|---|---|---|---|
| 2016/12/30 | 7,900 | 8,000 | 7,760 | 7,950 | 55,900 |
| 2016/12/29 | 7,930 | 8,000 | 7,830 | 7,900 | 52,500 |
| 2016/12/28 | 7,830 | 7,940 | 7,810 | 7,930 | 53,700 |
| 2016/12/27 | 7,710 | 7,890 | 7,710 | 7,830 | 54,900 |
| 2016/12/26 | 7,690 | 7,880 | 7,690 | 7,850 | 36,400 |
| 2016/12/22 | 7,940 | 7,980 | 7,750 | 7,760 | 52,800 |
| 2016/12/21 | 7,610 | 7,950 | 7,590 | 7,940 | 127,900 |
| 2016/12/20 | 7,590 | 7,630 | 7,520 | 7,590 | 49,900 |
| 2016/12/19 | 7,610 | 7,690 | 7,520 | 7,590 | 39,800 |
| 2016/12/16 | 7,670 | 7,750 | 7,580 | 7,610 | 58,900 |
| 2016/12/15 | 7,810 | 7,880 | 7,640 | 7,670 | 81,500 |
| 2016/12/14 | 7,980 | 8,010 | 7,790 | 7,850 | 94,000 |
| 2016/12/13 | 7,780 | 8,020 | 7,780 | 8,010 | 151,000 |
| 2016/12/12 | 7,460 | 7,790 | 7,380 | 7,720 | 101,600 |
| 2016/12/09 | 7,620 | 7,620 | 7,440 | 7,500 | 95,800 |
| 2016/12/08 | 7,320 | 7,640 | 7,320 | 7,620 | 139,700 |
| 2016/12/07 | 7,500 | 7,510 | 7,210 | 7,280 | 141,200 |
| 2016/12/06 | 7,660 | 7,720 | 7,570 | 7,590 | 50,500 |
| 2016/12/05 | 7,780 | 7,860 | 7,630 | 7,660 | 103,200 |
| 2016/12/02 | 7,800 | 7,820 | 7,690 | 7,760 | 94,800 |
| 2016/12/01 | 8,220 | 8,220 | 7,890 | 7,890 | 90,500 |
| 2016/11/30 | 8,280 | 8,320 | 8,110 | 8,220 | 58,800 |
| 2016/11/29 | 8,110 | 8,280 | 8,090 | 8,200 | 63,900 |
| 2016/11/28 | 8,150 | 8,150 | 8,030 | 8,080 | 39,400 |
| 2016/11/25 | 8,480 | 8,480 | 8,040 | 8,080 | 112,900 |
| 2016/11/24 | 8,260 | 8,490 | 8,150 | 8,460 | 137,400 |
| 2016/11/22 | 8,120 | 8,300 | 8,070 | 8,160 | 80,400 |
| 2016/11/21 | 7,980 | 8,180 | 7,930 | 8,120 | 75,100 |
| 2016/11/18 | 8,010 | 8,050 | 7,840 | 7,910 | 79,500 |
| 2016/11/17 | 7,820 | 7,990 | 7,760 | 7,900 | 72,600 |
| 2016/11/16 | 7,710 | 7,790 | 7,630 | 7,760 | 75,000 |
| 2016/11/15 | 7,970 | 7,970 | 7,660 | 7,710 | 84,900 |
| 2016/11/14 | 7,780 | 7,900 | 7,780 | 7,860 | 65,700 |
| 2016/11/11 | 8,110 | 8,150 | 7,660 | 7,730 | 178,100 |
| 2016/11/10 | 8,220 | 8,330 | 8,070 | 8,120 | 78,000 |
| 2016/11/09 | 8,230 | 8,270 | 7,940 | 8,220 | 82,600 |
| 2016/11/08 | 8,100 | 8,280 | 7,960 | 8,230 | 79,800 |
| 2016/11/07 | 8,250 | 8,300 | 8,040 | 8,130 | 89,500 |
| 2016/11/04 | 8,120 | 8,300 | 8,120 | 8,260 | 58,200 |
| 2016/11/02 | 8,420 | 8,420 | 8,150 | 8,250 | 70,900 |
| 2016/11/01 | 8,400 | 8,510 | 8,330 | 8,500 | 107,800 |
| 2016/10/31 | 8,370 | 8,450 | 8,190 | 8,300 | 54,200 |
| 2016/10/28 | 8,250 | 8,280 | 8,060 | 8,270 | 83,800 |
| 2016/10/27 | 8,510 | 8,510 | 8,210 | 8,270 | 100,500 |
| 2016/10/26 | 8,510 | 8,680 | 8,400 | 8,610 | 166,300 |
| 2016/10/25 | 8,300 | 8,430 | 8,220 | 8,400 | 44,100 |
| 2016/10/24 | 8,410 | 8,550 | 8,310 | 8,360 | 83,400 |
| 2016/10/21 | 8,470 | 8,580 | 8,360 | 8,500 | 127,000 |
| 2016/10/20 | 8,340 | 8,450 | 8,240 | 8,350 | 61,000 |
| 2016/10/19 | 8,170 | 8,540 | 8,160 | 8,390 | 123,100 |
| 2016/10/18 | 7,980 | 8,250 | 7,860 | 8,220 | 95,700 |
| 2016/10/17 | 8,000 | 8,010 | 7,820 | 7,920 | 48,800 |
| 2016/10/14 | 7,840 | 7,990 | 7,840 | 7,920 | 58,300 |
| 2016/10/13 | 7,640 | 8,070 | 7,590 | 7,830 | 124,000 |
| 2016/10/12 | 7,480 | 7,740 | 7,470 | 7,680 | 102,400 |
| 2016/10/11 | 7,510 | 7,690 | 7,420 | 7,470 | 111,500 |
| 2016/10/07 | 7,900 | 7,900 | 7,620 | 7,670 | 58,300 |
| 2016/10/06 | 7,860 | 7,920 | 7,620 | 7,900 | 95,300 |
| 2016/10/05 | 7,760 | 7,910 | 7,680 | 7,860 | 83,000 |
| 2016/10/04 | 8,020 | 8,150 | 7,860 | 7,890 | 79,200 |
| 2016/10/03 | 8,200 | 8,230 | 8,000 | 8,080 | 85,000 |
| 2016/09/30 | 7,920 | 8,210 | 7,860 | 8,110 | 87,900 |
| 2016/09/29 | 7,850 | 7,980 | 7,810 | 7,900 | 37,100 |
| 2016/09/28 | 7,880 | 7,990 | 7,780 | 7,930 | 58,600 |
| 2016/09/27 | 7,630 | 7,890 | 7,630 | 7,860 | 106,900 |
| 2016/09/26 | 7,500 | 7,670 | 7,440 | 7,600 | 86,800 |
| 2016/09/23 | 7,440 | 7,820 | 7,390 | 7,610 | 198,700 |
| 2016/09/21 | 7,170 | 7,340 | 7,150 | 7,190 | 50,700 |
| 2016/09/20 | 7,340 | 7,470 | 7,080 | 7,190 | 95,300 |
| 2016/09/16 | 7,140 | 7,320 | 7,020 | 7,320 | 93,500 |
| 2016/09/15 | 7,160 | 7,330 | 7,130 | 7,190 | 36,500 |
| 2016/09/14 | 7,130 | 7,310 | 7,070 | 7,210 | 49,600 |
| 2016/09/13 | 7,170 | 7,330 | 7,140 | 7,280 | 79,100 |
| 2016/09/12 | 7,020 | 7,130 | 6,880 | 7,070 | 35,200 |
| 2016/09/09 | 7,200 | 7,220 | 7,120 | 7,140 | 33,500 |
| 2016/09/08 | 7,360 | 7,460 | 7,110 | 7,160 | 64,000 |
| 2016/09/07 | 7,280 | 7,570 | 7,250 | 7,480 | 138,700 |
| 2016/09/06 | 6,960 | 7,190 | 6,900 | 7,160 | 56,600 |
| 2016/09/05 | 7,160 | 7,160 | 6,860 | 6,980 | 57,600 |
| 2016/09/02 | 6,920 | 7,100 | 6,920 | 6,980 | 58,700 |
| 2016/09/01 | 6,800 | 6,880 | 6,750 | 6,840 | 44,000 |
| 2016/08/31 | 7,070 | 7,080 | 6,790 | 6,840 | 107,800 |
| 2016/08/30 | 7,120 | 7,150 | 7,030 | 7,110 | 71,500 |
| 2016/08/29 | 7,340 | 7,400 | 7,000 | 7,040 | 59,100 |
| 2016/08/26 | 7,280 | 7,330 | 7,090 | 7,270 | 60,000 |
| 2016/08/25 | 7,200 | 7,330 | 7,170 | 7,300 | 40,100 |
| 2016/08/24 | 7,300 | 7,330 | 7,110 | 7,200 | 45,200 |
| 2016/08/23 | 7,160 | 7,410 | 7,040 | 7,350 | 65,600 |
| 2016/08/22 | 6,930 | 7,150 | 6,930 | 7,140 | 51,500 |
| 2016/08/19 | 7,300 | 7,300 | 7,000 | 7,050 | 76,600 |
| 2016/08/18 | 7,290 | 7,540 | 7,210 | 7,240 | 55,800 |
| 2016/08/17 | 7,570 | 7,730 | 7,300 | 7,370 | 55,600 |
| 2016/08/16 | 7,590 | 7,660 | 7,500 | 7,620 | 76,600 |
| 2016/08/15 | 7,540 | 7,680 | 7,510 | 7,530 | 40,200 |
| 2016/08/12 | 7,270 | 7,700 | 7,150 | 7,640 | 179,000 |
| 2016/08/10 | 7,420 | 7,840 | 7,400 | 7,650 | 170,400 |
| 2016/08/09 | 7,420 | 7,610 | 7,320 | 7,500 | 129,400 |
| 2016/08/08 | 7,300 | 7,480 | 7,110 | 7,370 | 286,800 |
| 2016/08/05 | 7,020 | 7,170 | 6,790 | 7,060 | 320,300 |
| 2016/08/04 | 7,720 | 7,730 | 7,100 | 7,170 | 225,600 |
| 2016/08/03 | 7,980 | 8,030 | 7,720 | 7,830 | 109,800 |
| 2016/08/02 | 7,900 | 8,450 | 7,870 | 8,130 | 187,800 |
| 2016/08/01 | 8,680 | 8,760 | 7,980 | 8,090 | 230,300 |
| 2016/07/29 | 7,900 | 8,400 | 7,830 | 8,340 | 182,000 |
| 2016/07/28 | 7,700 | 8,050 | 7,660 | 8,050 | 97,800 |
| 2016/07/27 | 7,710 | 8,100 | 7,670 | 7,800 | 196,000 |
| 2016/07/26 | 7,320 | 7,740 | 7,320 | 7,660 | 141,100 |
| 2016/07/25 | 7,320 | 7,540 | 7,250 | 7,360 | 82,000 |
| 2016/07/22 | 7,350 | 7,620 | 7,300 | 7,420 | 130,300 |
| 2016/07/21 | 7,850 | 7,980 | 7,220 | 7,330 | 175,900 |
| 2016/07/20 | 7,750 | 7,970 | 7,750 | 7,910 | 79,100 |
| 2016/07/19 | 7,630 | 7,890 | 7,480 | 7,890 | 124,200 |
| 2016/07/15 | 7,990 | 8,000 | 7,340 | 7,480 | 197,700 |
| 2016/07/14 | 8,300 | 8,370 | 8,020 | 8,100 | 101,900 |
| 2016/07/13 | 8,710 | 8,710 | 8,170 | 8,270 | 96,300 |
| 2016/07/12 | 8,380 | 8,530 | 8,130 | 8,500 | 101,600 |
| 2016/07/11 | 8,230 | 8,380 | 8,150 | 8,300 | 43,600 |
| 2016/07/08 | 8,350 | 8,380 | 8,040 | 8,080 | 71,600 |
| 2016/07/07 | 8,390 | 8,580 | 8,210 | 8,350 | 100,800 |
| 2016/07/06 | 8,400 | 8,400 | 8,220 | 8,370 | 90,100 |
| 2016/07/05 | 8,890 | 8,890 | 8,460 | 8,490 | 62,500 |
| 2016/07/04 | 8,740 | 8,830 | 8,660 | 8,770 | 55,600 |
| 2016/07/01 | 8,650 | 8,920 | 8,500 | 8,660 | 90,100 |
| 2016/06/30 | 8,660 | 8,740 | 8,420 | 8,470 | 74,000 |
| 2016/06/29 | 8,620 | 8,690 | 8,410 | 8,510 | 103,500 |
| 2016/06/28 | 8,260 | 8,550 | 8,140 | 8,520 | 145,600 |
| 2016/06/27 | 7,980 | 8,180 | 7,570 | 8,180 | 209,700 |
| 2016/06/24 | 7,780 | 7,910 | 7,560 | 7,850 | 63,600 |
| 2016/06/23 | 7,720 | 7,820 | 7,720 | 7,790 | 24,000 |
| 2016/06/22 | 7,720 | 7,790 | 7,580 | 7,750 | 21,300 |
| 2016/06/21 | 7,550 | 7,760 | 7,550 | 7,720 | 34,700 |
| 2016/06/20 | 7,590 | 7,700 | 7,530 | 7,600 | 27,400 |
| 2016/06/17 | 7,760 | 7,840 | 7,590 | 7,590 | 31,400 |
| 2016/06/16 | 7,780 | 7,960 | 7,670 | 7,700 | 44,800 |
| 2016/06/15 | 7,540 | 7,790 | 7,540 | 7,780 | 37,500 |
| 2016/06/14 | 7,650 | 7,760 | 7,480 | 7,690 | 45,400 |
| 2016/06/13 | 7,780 | 7,840 | 7,650 | 7,780 | 33,900 |
| 2016/06/10 | 7,890 | 7,900 | 7,720 | 7,800 | 29,800 |
| 2016/06/09 | 7,800 | 7,890 | 7,740 | 7,870 | 38,800 |
| 2016/06/08 | 7,770 | 7,870 | 7,610 | 7,870 | 111,800 |
| 2016/06/07 | 7,480 | 7,950 | 7,400 | 7,900 | 156,200 |
| 2016/06/06 | 7,240 | 7,420 | 7,240 | 7,420 | 60,900 |
| 2016/06/03 | 7,160 | 7,280 | 7,160 | 7,260 | 53,400 |
| 2016/06/02 | 7,140 | 7,200 | 6,930 | 7,160 | 38,800 |
| 2016/06/01 | 7,200 | 7,230 | 7,150 | 7,210 | 53,000 |
| 2016/05/31 | 7,090 | 7,220 | 7,050 | 7,220 | 65,600 |
| 2016/05/30 | 7,000 | 7,100 | 6,920 | 7,050 | 73,000 |
| 2016/05/27 | 6,770 | 6,980 | 6,770 | 6,960 | 75,600 |
| 2016/05/26 | 6,660 | 6,750 | 6,550 | 6,750 | 71,500 |
| 2016/05/25 | 6,750 | 6,750 | 6,650 | 6,660 | 19,900 |
| 2016/05/24 | 6,560 | 6,690 | 6,560 | 6,690 | 21,500 |
| 2016/05/23 | 6,710 | 6,730 | 6,610 | 6,640 | 38,700 |
| 2016/05/20 | 6,830 | 6,870 | 6,640 | 6,710 | 61,400 |
| 2016/05/19 | 6,820 | 6,870 | 6,740 | 6,840 | 42,300 |
| 2016/05/18 | 6,980 | 7,020 | 6,770 | 6,820 | 44,200 |
| 2016/05/17 | 6,740 | 6,950 | 6,680 | 6,910 | 79,000 |
| 2016/05/16 | 7,070 | 7,070 | 6,690 | 6,740 | 75,000 |
| 2016/05/13 | 7,130 | 7,140 | 7,030 | 7,080 | 60,400 |
| 2016/05/12 | 7,230 | 7,340 | 6,940 | 7,010 | 125,200 |
| 2016/05/11 | 7,050 | 7,260 | 6,980 | 7,160 | 156,000 |
| 2016/05/10 | 6,590 | 6,750 | 6,480 | 6,750 | 60,900 |
| 2016/05/09 | 6,590 | 6,700 | 6,590 | 6,590 | 78,800 |
| 2016/05/06 | 6,560 | 6,650 | 6,470 | 6,620 | 60,100 |
| 2016/05/02 | 6,330 | 6,660 | 6,260 | 6,550 | 80,400 |
| 2016/04/28 | 6,250 | 6,340 | 6,230 | 6,330 | 30,900 |
| 2016/04/27 | 6,410 | 6,420 | 6,260 | 6,280 | 32,600 |
| 2016/04/26 | 6,390 | 6,540 | 6,320 | 6,360 | 37,200 |
| 2016/04/25 | 6,360 | 6,500 | 6,360 | 6,490 | 39,800 |
| 2016/04/22 | 6,690 | 6,690 | 6,360 | 6,400 | 66,700 |
| 2016/04/21 | 6,790 | 6,860 | 6,650 | 6,710 | 37,200 |
| 2016/04/20 | 6,700 | 6,780 | 6,700 | 6,740 | 16,100 |
| 2016/04/19 | 6,640 | 6,760 | 6,640 | 6,710 | 27,200 |
| 2016/04/18 | 6,710 | 6,760 | 6,610 | 6,690 | 24,700 |
| 2016/04/15 | 6,860 | 6,910 | 6,730 | 6,780 | 34,500 |
| 2016/04/14 | 6,720 | 6,950 | 6,660 | 6,930 | 86,200 |
| 2016/04/13 | 6,720 | 6,830 | 6,650 | 6,690 | 71,400 |
| 2016/04/12 | 6,780 | 6,780 | 6,620 | 6,630 | 66,000 |
| 2016/04/11 | 6,610 | 6,800 | 6,610 | 6,780 | 45,300 |
| 2016/04/08 | 6,630 | 6,730 | 6,570 | 6,610 | 68,000 |
| 2016/04/07 | 6,770 | 6,840 | 6,610 | 6,670 | 77,500 |
| 2016/04/06 | 6,840 | 6,870 | 6,770 | 6,840 | 70,700 |
| 2016/04/05 | 6,730 | 6,860 | 6,730 | 6,790 | 41,300 |
| 2016/04/04 | 6,710 | 6,870 | 6,710 | 6,780 | 46,300 |
| 2016/04/01 | 6,760 | 6,830 | 6,730 | 6,780 | 71,900 |
| 2016/03/31 | 7,060 | 7,060 | 6,770 | 6,790 | 112,500 |
| 2016/03/30 | 6,850 | 7,070 | 6,840 | 7,060 | 103,000 |
| 2016/03/29 | 6,930 | 6,930 | 6,810 | 6,810 | 77,000 |
| 2016/03/28 | 6,770 | 6,930 | 6,750 | 6,820 | 83,600 |
| 2016/03/25 | 7,070 | 7,070 | 6,760 | 6,800 | 108,400 |
| 2016/03/24 | 6,920 | 7,230 | 6,920 | 7,070 | 102,900 |
| 2016/03/23 | 7,070 | 7,080 | 6,930 | 7,010 | 59,600 |
| 2016/03/22 | 7,130 | 7,220 | 7,100 | 7,170 | 71,600 |
| 2016/03/18 | 7,100 | 7,230 | 7,080 | 7,210 | 86,700 |
| 2016/03/17 | 7,000 | 7,120 | 6,980 | 7,080 | 67,600 |
| 2016/03/16 | 7,100 | 7,150 | 6,840 | 7,050 | 120,900 |
| 2016/03/15 | 6,990 | 7,210 | 6,990 | 7,210 | 174,200 |
| 2016/03/14 | 6,800 | 6,980 | 6,790 | 6,930 | 161,000 |
| 2016/03/11 | 6,620 | 6,780 | 6,590 | 6,770 | 110,600 |
| 2016/03/10 | 6,380 | 6,570 | 6,380 | 6,520 | 88,400 |
| 2016/03/09 | 6,190 | 6,390 | 6,190 | 6,390 | 100,000 |
| 2016/03/08 | 6,240 | 6,280 | 6,190 | 6,280 | 43,700 |
| 2016/03/07 | 6,260 | 6,290 | 6,200 | 6,240 | 22,800 |
| 2016/03/04 | 6,340 | 6,340 | 6,270 | 6,300 | 34,900 |
| 2016/03/03 | 6,330 | 6,450 | 6,300 | 6,340 | 43,500 |
| 2016/03/02 | 6,280 | 6,480 | 6,250 | 6,470 | 96,500 |
| 2016/03/01 | 6,030 | 6,270 | 6,030 | 6,210 | 54,100 |
| 2016/02/29 | 6,020 | 6,230 | 5,960 | 6,130 | 86,900 |
| 2016/02/26 | 5,930 | 6,030 | 5,850 | 5,960 | 58,200 |
| 2016/02/25 | 5,760 | 5,940 | 5,690 | 5,900 | 46,300 |
| 2016/02/24 | 5,630 | 5,820 | 5,610 | 5,780 | 59,500 |
| 2016/02/23 | 5,780 | 5,780 | 5,550 | 5,620 | 39,100 |
| 2016/02/22 | 5,620 | 5,790 | 5,600 | 5,720 | 26,200 |
| 2016/02/19 | 5,560 | 5,700 | 5,520 | 5,620 | 34,400 |
| 2016/02/18 | 5,800 | 5,830 | 5,560 | 5,570 | 40,800 |
| 2016/02/17 | 5,720 | 5,740 | 5,600 | 5,680 | 39,200 |
| 2016/02/16 | 5,760 | 5,870 | 5,620 | 5,720 | 84,300 |
| 2016/02/15 | 5,540 | 5,850 | 5,430 | 5,790 | 123,900 |
| 2016/02/12 | 5,230 | 5,610 | 5,080 | 5,470 | 235,400 |
| 2016/02/10 | 5,520 | 5,540 | 5,140 | 5,220 | 123,400 |
| 2016/02/09 | 5,540 | 5,630 | 5,340 | 5,420 | 92,100 |
| 2016/02/08 | 5,590 | 5,750 | 5,510 | 5,640 | 130,200 |
| 2016/02/05 | 5,870 | 5,940 | 5,540 | 5,610 | 96,000 |
| 2016/02/04 | 6,200 | 6,270 | 5,810 | 5,860 | 82,600 |
| 2016/02/03 | 6,060 | 6,200 | 5,970 | 6,190 | 118,200 |
| 2016/02/02 | 6,100 | 6,150 | 5,920 | 5,990 | 124,300 |
| 2016/02/01 | 5,800 | 6,060 | 5,730 | 6,000 | 134,100 |
| 2016/01/29 | 5,980 | 5,980 | 5,630 | 5,800 | 205,200 |
| 2016/01/28 | 6,070 | 6,080 | 5,910 | 5,980 | 117,800 |
| 2016/01/27 | 6,300 | 6,380 | 6,000 | 6,000 | 276,600 |
| 2016/01/26 | 6,290 | 6,590 | 6,260 | 6,370 | 198,700 |
| 2016/01/25 | 6,220 | 6,330 | 6,140 | 6,300 | 112,700 |
| 2016/01/22 | 5,990 | 6,190 | 5,970 | 6,170 | 61,400 |
| 2016/01/21 | 5,840 | 6,080 | 5,840 | 5,980 | 83,900 |
| 2016/01/20 | 5,990 | 6,140 | 5,900 | 5,920 | 71,900 |
| 2016/01/19 | 6,030 | 6,130 | 5,900 | 6,040 | 106,600 |
| 2016/01/18 | 6,080 | 6,350 | 5,990 | 6,130 | 127,600 |
| 2016/01/15 | 5,860 | 6,100 | 5,860 | 6,070 | 133,600 |
| 2016/01/14 | 5,750 | 5,960 | 5,590 | 5,960 | 51,000 |
| 2016/01/13 | 5,770 | 5,850 | 5,710 | 5,760 | 37,500 |
| 2016/01/12 | 5,920 | 5,980 | 5,640 | 5,660 | 70,800 |
| 2016/01/08 | 5,880 | 6,060 | 5,800 | 6,020 | 162,300 |
| 2016/01/07 | 5,590 | 6,150 | 5,590 | 5,980 | 207,300 |
| 2016/01/06 | 5,730 | 5,750 | 5,540 | 5,590 | 66,300 |
| 2016/01/05 | 5,620 | 5,800 | 5,600 | 5,770 | 24,900 |
| 2016/01/04 | 5,890 | 5,890 | 5,620 | 5,650 | 26,400 |