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 |
|---|---|---|---|---|---|
| 2004/12/30 | 474,000 | 477,000 | 468,000 | 474,000 | 35 |
| 2004/12/29 | 440,000 | 474,000 | 437,000 | 474,000 | 54 |
| 2004/12/28 | 431,000 | 440,000 | 428,000 | 438,000 | 38 |
| 2004/12/27 | 427,000 | 430,000 | 427,000 | 429,000 | 41 |
| 2004/12/24 | 424,000 | 426,000 | 423,000 | 426,000 | 27 |
| 2004/12/22 | 425,000 | 435,000 | 420,000 | 425,000 | 44 |
| 2004/12/21 | 411,000 | 445,000 | 411,000 | 425,000 | 92 |
| 2004/12/20 | 416,000 | 416,000 | 410,000 | 412,000 | 24 |
| 2004/12/17 | 409,000 | 414,000 | 406,000 | 414,000 | 31 |
| 2004/12/16 | 411,000 | 411,000 | 405,000 | 410,000 | 15 |
| 2004/12/15 | 405,000 | 411,000 | 401,000 | 410,000 | 30 |
| 2004/12/14 | 402,000 | 403,000 | 400,000 | 400,000 | 78 |
| 2004/12/13 | 413,000 | 416,000 | 400,000 | 400,000 | 53 |
| 2004/12/10 | 420,000 | 420,000 | 414,000 | 414,000 | 23 |
| 2004/12/09 | 416,000 | 418,000 | 415,000 | 415,000 | 38 |
| 2004/12/08 | 421,000 | 421,000 | 420,000 | 420,000 | 27 |
| 2004/12/07 | 420,000 | 428,000 | 419,000 | 419,000 | 47 |
| 2004/12/06 | 418,000 | 423,000 | 417,000 | 418,000 | 38 |
| 2004/12/03 | 418,000 | 418,000 | 414,000 | 418,000 | 24 |
| 2004/12/02 | 415,000 | 418,000 | 412,000 | 418,000 | 19 |
| 2004/12/01 | 419,000 | 419,000 | 413,000 | 415,000 | 23 |
| 2004/11/30 | 423,000 | 423,000 | 420,000 | 420,000 | 12 |
| 2004/11/29 | 415,000 | 420,000 | 415,000 | 420,000 | 12 |
| 2004/11/26 | 417,000 | 417,000 | 415,000 | 415,000 | 7 |
| 2004/11/25 | 427,000 | 427,000 | 416,000 | 417,000 | 21 |
| 2004/11/24 | 429,000 | 429,000 | 418,000 | 423,000 | 27 |
| 2004/11/22 | 426,000 | 430,000 | 412,000 | 430,000 | 28 |
| 2004/11/19 | 441,000 | 441,000 | 426,000 | 426,000 | 30 |
| 2004/11/18 | 430,000 | 445,000 | 430,000 | 431,000 | 85 |
| 2004/11/17 | 407,000 | 438,000 | 406,000 | 420,000 | 166 |
| 2004/11/16 | 404,000 | 408,000 | 402,000 | 404,000 | 57 |
| 2004/11/15 | 406,000 | 407,000 | 402,000 | 402,000 | 32 |
| 2004/11/12 | 401,000 | 410,000 | 400,000 | 405,000 | 52 |
| 2004/11/11 | 401,000 | 406,000 | 400,000 | 406,000 | 8 |
| 2004/11/10 | 402,000 | 408,000 | 400,000 | 406,000 | 22 |
| 2004/11/09 | 406,000 | 407,000 | 402,000 | 402,000 | 5 |
| 2004/11/08 | 409,000 | 409,000 | 400,000 | 407,000 | 35 |
| 2004/11/05 | 410,000 | 410,000 | 409,000 | 409,000 | 3 |
| 2004/11/04 | 410,000 | 410,000 | 410,000 | 410,000 | 5 |
| 2004/11/02 | 409,000 | 410,000 | 409,000 | 410,000 | 12 |
| 2004/11/01 | 410,000 | 411,000 | 406,000 | 406,000 | 21 |
| 2004/10/29 | 410,000 | 415,000 | 409,000 | 415,000 | 36 |
| 2004/10/28 | 414,000 | 415,000 | 410,000 | 415,000 | 16 |
| 2004/10/27 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2004/10/26 | 418,000 | 418,000 | 412,000 | 412,000 | 26 |
| 2004/10/25 | 414,000 | 420,000 | 414,000 | 420,000 | 8 |
| 2004/10/22 | 415,000 | 418,000 | 410,000 | 418,000 | 20 |
| 2004/10/21 | 411,000 | 411,000 | 409,000 | 410,000 | 22 |
| 2004/10/20 | 416,000 | 416,000 | 408,000 | 408,000 | 16 |
| 2004/10/19 | 412,000 | 414,000 | 411,000 | 411,000 | 13 |
| 2004/10/18 | 415,000 | 420,000 | 412,000 | 412,000 | 34 |
| 2004/10/15 | 412,000 | 418,000 | 410,000 | 418,000 | 21 |
| 2004/10/14 | 412,000 | 414,000 | 410,000 | 414,000 | 32 |
| 2004/10/13 | 415,000 | 419,000 | 410,000 | 410,000 | 39 |
| 2004/10/12 | 421,000 | 430,000 | 408,000 | 409,000 | 129 |
| 2004/10/08 | 406,000 | 415,000 | 403,000 | 415,000 | 126 |
| 2004/10/07 | 406,000 | 408,000 | 405,000 | 406,000 | 14 |
| 2004/10/06 | 407,000 | 407,000 | 405,000 | 406,000 | 8 |
| 2004/10/05 | 406,000 | 409,000 | 406,000 | 407,000 | 7 |
| 2004/10/04 | 409,000 | 410,000 | 403,000 | 403,000 | 35 |
| 2004/10/01 | 401,000 | 409,000 | 401,000 | 409,000 | 7 |
| 2004/09/30 | 400,000 | 406,000 | 400,000 | 403,000 | 11 |
| 2004/09/29 | 400,000 | 402,000 | 399,000 | 399,000 | 33 |
| 2004/09/28 | 405,000 | 405,000 | 400,000 | 400,000 | 33 |
| 2004/09/27 | 413,000 | 413,000 | 405,000 | 405,000 | 18 |
| 2004/09/24 | 414,000 | 415,000 | 408,000 | 415,000 | 26 |
| 2004/09/22 | 428,000 | 428,000 | 419,000 | 419,000 | 20 |
| 2004/09/21 | 440,000 | 440,000 | 429,000 | 429,000 | 13 |
| 2004/09/17 | 438,000 | 438,000 | 430,000 | 438,000 | 16 |
| 2004/09/16 | 430,000 | 435,000 | 425,000 | 435,000 | 13 |
| 2004/09/15 | 439,000 | 439,000 | 437,000 | 439,000 | 17 |
| 2004/09/14 | 445,000 | 445,000 | 439,000 | 440,000 | 21 |
| 2004/09/13 | 441,000 | 450,000 | 440,000 | 445,000 | 17 |
| 2004/09/10 | 436,000 | 446,000 | 436,000 | 440,000 | 12 |
| 2004/09/09 | 446,000 | 446,000 | 440,000 | 440,000 | 16 |
| 2004/09/08 | 445,000 | 445,000 | 444,000 | 445,000 | 9 |
| 2004/09/07 | 440,000 | 447,000 | 438,000 | 447,000 | 27 |
| 2004/09/06 | 449,000 | 449,000 | 433,000 | 440,000 | 26 |
| 2004/09/03 | 450,000 | 451,000 | 450,000 | 450,000 | 23 |
| 2004/09/02 | 451,000 | 451,000 | 449,000 | 449,000 | 13 |
| 2004/09/01 | 450,000 | 451,000 | 449,000 | 451,000 | 26 |
| 2004/08/31 | 451,000 | 451,000 | 448,000 | 451,000 | 20 |
| 2004/08/30 | 456,000 | 460,000 | 449,000 | 450,000 | 75 |
| 2004/08/27 | 450,000 | 451,000 | 450,000 | 451,000 | 30 |
| 2004/08/26 | 449,000 | 453,000 | 449,000 | 450,000 | 8 |
| 2004/08/25 | 450,000 | 451,000 | 448,000 | 449,000 | 28 |
| 2004/08/24 | 450,000 | 451,000 | 450,000 | 451,000 | 7 |
| 2004/08/23 | 451,000 | 451,000 | 449,000 | 449,000 | 13 |
| 2004/08/20 | 451,000 | 451,000 | 449,000 | 450,000 | 8 |
| 2004/08/19 | 448,000 | 451,000 | 448,000 | 451,000 | 9 |
| 2004/08/18 | 451,000 | 453,000 | 450,000 | 451,000 | 25 |
| 2004/08/17 | 449,000 | 451,000 | 445,000 | 446,000 | 4 |
| 2004/08/16 | 449,000 | 451,000 | 445,000 | 451,000 | 27 |
| 2004/08/13 | 450,000 | 451,000 | 450,000 | 450,000 | 20 |
| 2004/08/12 | 457,000 | 457,000 | 449,000 | 449,000 | 24 |
| 2004/08/11 | 452,000 | 460,000 | 450,000 | 455,000 | 24 |
| 2004/08/10 | 451,000 | 451,000 | 450,000 | 451,000 | 4 |
| 2004/08/09 | 450,000 | 455,000 | 450,000 | 450,000 | 10 |
| 2004/08/06 | 459,000 | 459,000 | 450,000 | 452,000 | 13 |
| 2004/08/05 | 458,000 | 461,000 | 458,000 | 461,000 | 8 |
| 2004/08/04 | 445,000 | 458,000 | 430,000 | 458,000 | 53 |
| 2004/08/03 | 450,000 | 450,000 | 438,000 | 445,000 | 22 |
| 2004/08/02 | 465,000 | 465,000 | 451,000 | 453,000 | 10 |
| 2004/07/30 | 451,000 | 466,000 | 451,000 | 464,000 | 19 |
| 2004/07/29 | 462,000 | 478,000 | 451,000 | 451,000 | 34 |
| 2004/07/28 | 452,000 | 460,000 | 450,000 | 460,000 | 10 |
| 2004/07/27 | 470,000 | 470,000 | 449,000 | 449,000 | 54 |
| 2004/07/26 | 480,000 | 480,000 | 469,000 | 477,000 | 36 |
| 2004/07/23 | 503,000 | 503,000 | 497,000 | 497,000 | 38 |
| 2004/07/22 | 512,000 | 512,000 | 505,000 | 505,000 | 28 |
| 2004/07/21 | 512,000 | 513,000 | 511,000 | 511,000 | 14 |
| 2004/07/20 | 516,000 | 516,000 | 511,000 | 513,000 | 26 |
| 2004/07/16 | 517,000 | 518,000 | 515,000 | 515,000 | 60 |
| 2004/07/15 | 524,000 | 525,000 | 515,000 | 516,000 | 46 |
| 2004/07/14 | 528,000 | 528,000 | 518,000 | 518,000 | 28 |
| 2004/07/13 | 520,000 | 525,000 | 518,000 | 525,000 | 36 |
| 2004/07/12 | 524,000 | 525,000 | 522,000 | 522,000 | 6 |
| 2004/07/09 | 520,000 | 523,000 | 516,000 | 523,000 | 38 |
| 2004/07/08 | 528,000 | 528,000 | 515,000 | 515,000 | 96 |
| 2004/07/07 | 530,000 | 530,000 | 521,000 | 527,000 | 33 |
| 2004/07/06 | 559,000 | 569,000 | 530,000 | 530,000 | 96 |
| 2004/07/05 | 522,000 | 550,000 | 522,000 | 549,000 | 123 |
| 2004/07/02 | 517,000 | 523,000 | 512,000 | 523,000 | 58 |
| 2004/07/01 | 522,000 | 525,000 | 513,000 | 517,000 | 32 |
| 2004/06/30 | 515,000 | 522,000 | 515,000 | 522,000 | 54 |
| 2004/06/29 | 519,000 | 525,000 | 519,000 | 523,000 | 34 |
| 2004/06/28 | 524,000 | 524,000 | 516,000 | 522,000 | 44 |
| 2004/06/25 | 521,000 | 530,000 | 520,000 | 524,000 | 20 |
| 2004/06/24 | 525,000 | 526,000 | 521,000 | 521,000 | 12 |
| 2004/06/23 | 535,000 | 537,000 | 525,000 | 526,000 | 21 |
| 2004/06/22 | 538,000 | 539,000 | 534,000 | 535,000 | 22 |
| 2004/06/21 | 529,000 | 539,000 | 529,000 | 530,000 | 32 |
| 2004/06/18 | 549,000 | 549,000 | 528,000 | 528,000 | 139 |
| 2004/06/17 | 533,000 | 547,000 | 533,000 | 546,000 | 87 |
| 2004/06/16 | 523,000 | 532,000 | 523,000 | 530,000 | 34 |
| 2004/06/15 | 510,000 | 515,000 | 510,000 | 515,000 | 15 |
| 2004/06/14 | 510,000 | 514,000 | 504,000 | 506,000 | 29 |
| 2004/06/11 | 502,000 | 505,000 | 502,000 | 504,000 | 27 |
| 2004/06/10 | 505,000 | 505,000 | 500,000 | 502,000 | 35 |
| 2004/06/09 | 513,000 | 513,000 | 507,000 | 507,000 | 31 |
| 2004/06/08 | 513,000 | 515,000 | 508,000 | 513,000 | 15 |
| 2004/06/07 | 510,000 | 515,000 | 510,000 | 511,000 | 21 |
| 2004/06/04 | 508,000 | 508,000 | 504,000 | 506,000 | 6 |
| 2004/06/03 | 510,000 | 514,000 | 504,000 | 504,000 | 18 |
| 2004/06/02 | 511,000 | 515,000 | 510,000 | 513,000 | 17 |
| 2004/06/01 | 510,000 | 514,000 | 508,000 | 514,000 | 25 |
| 2004/05/31 | 511,000 | 514,000 | 509,000 | 511,000 | 15 |
| 2004/05/28 | 513,000 | 518,000 | 502,000 | 505,000 | 18 |
| 2004/05/27 | 520,000 | 522,000 | 513,000 | 513,000 | 32 |
| 2004/05/26 | 520,000 | 530,000 | 520,000 | 521,000 | 7 |
| 2004/05/25 | 532,000 | 532,000 | 510,000 | 520,000 | 18 |
| 2004/05/24 | 538,000 | 542,000 | 521,000 | 542,000 | 24 |
| 2004/05/21 | 550,000 | 550,000 | 529,000 | 537,000 | 19 |
| 2004/05/20 | 606,000 | 606,000 | 530,000 | 549,000 | 73 |
| 2004/05/19 | 560,000 | 600,000 | 560,000 | 600,000 | 20 |
| 2004/05/18 | 500,000 | 550,000 | 495,000 | 550,000 | 33 |
| 2004/05/17 | 570,000 | 570,000 | 505,000 | 505,000 | 74 |
| 2004/05/14 | 570,000 | 590,000 | 565,000 | 579,000 | 71 |
| 2004/05/13 | 600,000 | 600,000 | 575,000 | 590,000 | 91 |
| 2004/05/12 | 605,000 | 650,000 | 605,000 | 650,000 | 105 |
| 2004/05/11 | 590,000 | 650,000 | 590,000 | 615,000 | 49 |
| 2004/05/10 | 679,000 | 679,000 | 600,000 | 600,000 | 63 |
| 2004/05/07 | 710,000 | 720,000 | 692,000 | 696,000 | 208 |
| 2004/05/06 | 683,000 | 729,000 | 680,000 | 705,000 | 391 |
| 2004/04/30 | 610,000 | 680,000 | 610,000 | 653,000 | 142 |
| 2004/04/28 | 610,000 | 616,000 | 610,000 | 610,000 | 35 |
| 2004/04/27 | 610,000 | 610,000 | 600,000 | 608,000 | 25 |
| 2004/04/26 | 603,000 | 610,000 | 600,000 | 605,000 | 31 |
| 2004/04/23 | 605,000 | 615,000 | 600,000 | 603,000 | 36 |
| 2004/04/22 | 606,000 | 610,000 | 606,000 | 610,000 | 32 |
| 2004/04/21 | 611,000 | 618,000 | 605,000 | 606,000 | 15 |
| 2004/04/20 | 621,000 | 624,000 | 610,000 | 618,000 | 28 |
| 2004/04/19 | 621,000 | 621,000 | 600,000 | 619,000 | 46 |
| 2004/04/16 | 628,000 | 628,000 | 615,000 | 623,000 | 24 |
| 2004/04/15 | 629,000 | 630,000 | 605,000 | 630,000 | 104 |
| 2004/04/14 | 635,000 | 635,000 | 615,000 | 626,000 | 85 |
| 2004/04/13 | 630,000 | 662,000 | 625,000 | 640,000 | 379 |
| 2004/04/12 | 601,000 | 621,000 | 596,000 | 610,000 | 86 |
| 2004/04/09 | 615,000 | 620,000 | 595,000 | 595,000 | 26 |
| 2004/04/08 | 600,000 | 630,000 | 599,000 | 630,000 | 194 |
| 2004/04/07 | 569,000 | 650,000 | 565,000 | 640,000 | 465 |
| 2004/04/06 | 550,000 | 560,000 | 545,000 | 560,000 | 63 |
| 2004/04/05 | 560,000 | 560,000 | 541,000 | 548,000 | 36 |
| 2004/04/02 | 546,000 | 550,000 | 536,000 | 540,000 | 28 |
| 2004/04/01 | 519,000 | 529,000 | 518,000 | 526,000 | 73 |
| 2004/03/31 | 544,000 | 544,000 | 529,000 | 529,000 | 12 |
| 2004/03/30 | 549,000 | 562,000 | 528,000 | 528,000 | 22 |
| 2004/03/29 | 548,000 | 550,000 | 520,000 | 546,000 | 27 |
| 2004/03/26 | 550,000 | 555,000 | 520,000 | 538,000 | 13 |
| 2004/03/25 | 569,000 | 569,000 | 550,000 | 558,000 | 34 |
| 2004/03/24 | 546,000 | 569,000 | 546,000 | 562,000 | 46 |
| 2004/03/23 | 549,000 | 551,000 | 531,000 | 545,000 | 54 |
| 2004/03/22 | 553,000 | 572,000 | 550,000 | 551,000 | 80 |
| 2004/03/19 | 529,000 | 548,000 | 515,000 | 543,000 | 97 |
| 2004/03/18 | 520,000 | 527,000 | 510,000 | 520,000 | 63 |
| 2004/03/17 | 495,000 | 514,000 | 494,000 | 510,000 | 37 |
| 2004/03/16 | 488,000 | 489,000 | 485,000 | 488,000 | 16 |
| 2004/03/15 | 495,000 | 495,000 | 488,000 | 490,000 | 25 |
| 2004/03/12 | 495,000 | 496,000 | 489,000 | 496,000 | 12 |
| 2004/03/11 | 500,000 | 510,000 | 487,000 | 500,000 | 42 |
| 2004/03/10 | 480,000 | 495,000 | 475,000 | 495,000 | 28 |
| 2004/03/09 | 480,000 | 483,000 | 479,000 | 483,000 | 14 |
| 2004/03/08 | 469,000 | 479,000 | 469,000 | 479,000 | 37 |
| 2004/03/05 | 468,000 | 469,000 | 466,000 | 466,000 | 19 |
| 2004/03/04 | 463,000 | 468,000 | 462,000 | 468,000 | 15 |
| 2004/03/03 | 461,000 | 464,000 | 461,000 | 461,000 | 13 |
| 2004/03/02 | 468,000 | 468,000 | 460,000 | 460,000 | 12 |
| 2004/03/01 | 465,000 | 470,000 | 465,000 | 466,000 | 12 |
| 2004/02/27 | 465,000 | 467,000 | 463,000 | 463,000 | 19 |
| 2004/02/26 | 460,000 | 463,000 | 460,000 | 463,000 | 8 |
| 2004/02/25 | 466,000 | 468,000 | 461,000 | 461,000 | 20 |
| 2004/02/24 | 473,000 | 473,000 | 468,000 | 468,000 | 13 |
| 2004/02/23 | 463,000 | 474,000 | 463,000 | 470,000 | 30 |
| 2004/02/20 | 455,000 | 463,000 | 454,000 | 460,000 | 28 |
| 2004/02/19 | 455,000 | 459,000 | 455,000 | 455,000 | 6 |
| 2004/02/18 | 460,000 | 460,000 | 450,000 | 455,000 | 8 |
| 2004/02/17 | 460,000 | 460,000 | 455,000 | 455,000 | 14 |
| 2004/02/16 | 460,000 | 470,000 | 460,000 | 461,000 | 14 |
| 2004/02/13 | 459,000 | 459,000 | 442,000 | 455,000 | 23 |
| 2004/02/12 | 490,000 | 490,000 | 471,000 | 471,000 | 42 |
| 2004/02/10 | 457,000 | 507,000 | 457,000 | 490,000 | 107 |
| 2004/02/09 | 430,000 | 459,000 | 430,000 | 457,000 | 33 |
| 2004/02/06 | 425,000 | 434,000 | 420,000 | 425,000 | 22 |
| 2004/02/05 | 425,000 | 425,000 | 420,000 | 425,000 | 10 |
| 2004/02/04 | 425,000 | 425,000 | 413,000 | 425,000 | 18 |
| 2004/02/03 | 433,000 | 433,000 | 425,000 | 425,000 | 19 |
| 2004/02/02 | 415,000 | 440,000 | 415,000 | 440,000 | 31 |
| 2004/01/30 | 450,000 | 453,000 | 438,000 | 440,000 | 26 |
| 2004/01/29 | 457,000 | 457,000 | 446,000 | 446,000 | 19 |
| 2004/01/28 | 456,000 | 457,000 | 455,000 | 457,000 | 20 |
| 2004/01/27 | 455,000 | 459,000 | 455,000 | 456,000 | 29 |
| 2004/01/26 | 450,000 | 457,000 | 450,000 | 455,000 | 28 |
| 2004/01/23 | 469,000 | 470,000 | 460,000 | 460,000 | 15 |
| 2004/01/22 | 477,000 | 477,000 | 473,000 | 476,000 | 25 |
| 2004/01/21 | 473,000 | 476,000 | 473,000 | 473,000 | 24 |
| 2004/01/20 | 474,000 | 479,000 | 473,000 | 473,000 | 57 |
| 2004/01/19 | 463,000 | 473,000 | 462,000 | 473,000 | 15 |
| 2004/01/16 | 453,000 | 453,000 | 451,000 | 451,000 | 5 |
| 2004/01/15 | 464,000 | 465,000 | 455,000 | 455,000 | 16 |
| 2004/01/14 | 479,000 | 479,000 | 465,000 | 465,000 | 31 |
| 2004/01/13 | 466,000 | 477,000 | 466,000 | 477,000 | 30 |
| 2004/01/09 | 440,000 | 460,000 | 440,000 | 460,000 | 38 |
| 2004/01/08 | 439,000 | 440,000 | 430,000 | 432,000 | 6 |
| 2004/01/07 | 447,000 | 447,000 | 432,000 | 440,000 | 9 |
| 2004/01/06 | 449,000 | 451,000 | 447,000 | 447,000 | 18 |
| 2004/01/05 | 446,000 | 449,000 | 445,000 | 447,000 | 10 |