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 |
|---|---|---|---|---|---|
| 2005/12/30 | 522,000 | 523,000 | 520,000 | 523,000 | 59 |
| 2005/12/29 | 521,000 | 523,000 | 520,000 | 521,000 | 121 |
| 2005/12/28 | 520,000 | 523,000 | 520,000 | 521,000 | 101 |
| 2005/12/27 | 520,000 | 526,000 | 510,000 | 520,000 | 239 |
| 2005/12/26 | 500,000 | 512,000 | 500,000 | 512,000 | 157 |
| 2005/12/22 | 507,000 | 507,000 | 500,000 | 500,000 | 164 |
| 2005/12/21 | 507,000 | 509,000 | 495,000 | 507,000 | 305 |
| 2005/12/20 | 490,000 | 500,000 | 490,000 | 491,000 | 469 |
| 2005/12/19 | 470,000 | 478,000 | 467,000 | 477,000 | 278 |
| 2005/12/16 | 462,000 | 465,000 | 452,000 | 455,000 | 241 |
| 2005/12/15 | 463,000 | 470,000 | 462,000 | 466,000 | 92 |
| 2005/12/14 | 473,000 | 473,000 | 458,000 | 465,000 | 162 |
| 2005/12/13 | 457,000 | 461,000 | 451,000 | 458,000 | 271 |
| 2005/12/12 | 470,000 | 470,000 | 455,000 | 457,000 | 271 |
| 2005/12/09 | 468,000 | 476,000 | 468,000 | 470,000 | 114 |
| 2005/12/08 | 481,000 | 481,000 | 468,000 | 469,000 | 164 |
| 2005/12/07 | 473,000 | 488,000 | 468,000 | 482,000 | 252 |
| 2005/12/06 | 475,000 | 476,000 | 443,000 | 463,000 | 406 |
| 2005/12/05 | 496,000 | 496,000 | 463,000 | 478,000 | 477 |
| 2005/12/02 | 515,000 | 538,000 | 510,000 | 515,000 | 432 |
| 2005/12/01 | 489,000 | 519,000 | 486,000 | 519,000 | 771 |
| 2005/11/30 | 476,000 | 496,000 | 474,000 | 492,000 | 290 |
| 2005/11/29 | 461,000 | 481,000 | 461,000 | 468,000 | 365 |
| 2005/11/28 | 460,000 | 462,000 | 455,000 | 459,000 | 142 |
| 2005/11/25 | 455,000 | 457,000 | 449,000 | 455,000 | 89 |
| 2005/11/24 | 445,000 | 455,000 | 440,000 | 450,000 | 124 |
| 2005/11/22 | 457,000 | 463,000 | 435,000 | 439,000 | 335 |
| 2005/11/21 | 423,000 | 464,000 | 421,000 | 442,000 | 744 |
| 2005/11/18 | 416,000 | 423,000 | 414,000 | 418,000 | 83 |
| 2005/11/17 | 413,000 | 420,000 | 402,000 | 414,000 | 83 |
| 2005/11/16 | 410,000 | 426,000 | 406,000 | 413,000 | 196 |
| 2005/11/15 | 405,000 | 409,000 | 403,000 | 408,000 | 63 |
| 2005/11/14 | 405,000 | 408,000 | 405,000 | 405,000 | 35 |
| 2005/11/11 | 400,000 | 410,000 | 400,000 | 404,000 | 39 |
| 2005/11/10 | 404,000 | 404,000 | 399,000 | 400,000 | 101 |
| 2005/11/09 | 410,000 | 413,000 | 401,000 | 408,000 | 151 |
| 2005/11/08 | 409,000 | 410,000 | 391,000 | 407,000 | 412 |
| 2005/11/07 | 394,000 | 419,000 | 391,000 | 414,000 | 316 |
| 2005/11/04 | 382,000 | 389,000 | 380,000 | 389,000 | 76 |
| 2005/11/02 | 382,000 | 384,000 | 380,000 | 381,000 | 170 |
| 2005/11/01 | 386,000 | 390,000 | 381,000 | 382,000 | 133 |
| 2005/10/31 | 378,000 | 386,000 | 372,000 | 383,000 | 142 |
| 2005/10/28 | 373,000 | 375,000 | 371,000 | 373,000 | 53 |
| 2005/10/27 | 371,000 | 373,000 | 370,000 | 373,000 | 60 |
| 2005/10/26 | 371,000 | 375,000 | 370,000 | 375,000 | 61 |
| 2005/10/25 | 381,000 | 381,000 | 367,000 | 378,000 | 106 |
| 2005/10/24 | 381,000 | 384,000 | 375,000 | 379,000 | 109 |
| 2005/10/21 | 375,000 | 375,000 | 369,000 | 373,000 | 68 |
| 2005/10/20 | 370,000 | 380,000 | 369,000 | 372,000 | 70 |
| 2005/10/19 | 359,000 | 368,000 | 358,000 | 366,000 | 60 |
| 2005/10/18 | 360,000 | 372,000 | 356,000 | 367,000 | 247 |
| 2005/10/17 | 340,000 | 358,000 | 337,000 | 355,000 | 193 |
| 2005/10/14 | 348,000 | 348,000 | 328,000 | 340,000 | 282 |
| 2005/10/13 | 357,000 | 360,000 | 348,000 | 350,000 | 115 |
| 2005/10/12 | 369,000 | 370,000 | 347,000 | 362,000 | 217 |
| 2005/10/11 | 372,000 | 375,000 | 361,000 | 366,000 | 485 |
| 2005/10/07 | 369,000 | 380,000 | 357,000 | 365,000 | 4,090 |
| 2005/10/06 | 397,000 | 407,000 | 392,000 | 407,000 | 1,375 |
| 2005/10/05 | 357,000 | 358,000 | 353,000 | 357,000 | 98 |
| 2005/10/04 | 346,000 | 360,000 | 343,000 | 359,000 | 314 |
| 2005/10/03 | 332,000 | 343,000 | 332,000 | 343,000 | 62 |
| 2005/09/30 | 324,000 | 337,000 | 321,000 | 337,000 | 41 |
| 2005/09/29 | 331,000 | 339,000 | 326,000 | 329,000 | 57 |
| 2005/09/28 | 344,000 | 346,000 | 340,000 | 341,000 | 224 |
| 2005/09/27 | 328,000 | 345,000 | 328,000 | 345,000 | 155 |
| 2005/09/26 | 319,000 | 340,000 | 319,000 | 328,000 | 93 |
| 2005/09/22 | 317,000 | 320,000 | 313,000 | 319,000 | 94 |
| 2005/09/21 | 325,000 | 325,000 | 310,000 | 320,000 | 96 |
| 2005/09/20 | 328,000 | 328,000 | 319,000 | 325,000 | 87 |
| 2005/09/16 | 329,000 | 329,000 | 324,000 | 324,000 | 83 |
| 2005/09/15 | 318,000 | 329,000 | 318,000 | 324,000 | 121 |
| 2005/09/14 | 303,000 | 317,000 | 300,000 | 317,000 | 170 |
| 2005/09/13 | 301,000 | 303,000 | 300,000 | 303,000 | 74 |
| 2005/09/12 | 302,000 | 302,000 | 300,000 | 300,000 | 56 |
| 2005/09/09 | 300,000 | 303,000 | 300,000 | 303,000 | 54 |
| 2005/09/08 | 301,000 | 301,000 | 300,000 | 300,000 | 78 |
| 2005/09/07 | 300,000 | 303,000 | 296,000 | 303,000 | 156 |
| 2005/09/06 | 300,000 | 301,000 | 299,000 | 301,000 | 75 |
| 2005/09/05 | 300,000 | 301,000 | 297,000 | 297,000 | 77 |
| 2005/09/02 | 301,000 | 301,000 | 300,000 | 300,000 | 55 |
| 2005/09/01 | 300,000 | 300,000 | 296,000 | 300,000 | 123 |
| 2005/08/31 | 303,000 | 304,000 | 298,000 | 303,000 | 42 |
| 2005/08/30 | 290,000 | 302,000 | 290,000 | 300,000 | 135 |
| 2005/08/29 | 293,000 | 293,000 | 290,000 | 290,000 | 22 |
| 2005/08/26 | 293,000 | 295,000 | 292,000 | 292,000 | 39 |
| 2005/08/25 | 295,000 | 298,000 | 294,000 | 294,000 | 42 |
| 2005/08/24 | 293,000 | 300,000 | 293,000 | 299,000 | 41 |
| 2005/08/23 | 300,000 | 300,000 | 295,000 | 295,000 | 78 |
| 2005/08/22 | 300,000 | 303,000 | 295,000 | 300,000 | 123 |
| 2005/08/19 | 299,000 | 300,000 | 288,000 | 300,000 | 98 |
| 2005/08/18 | 305,000 | 305,000 | 299,000 | 302,000 | 83 |
| 2005/08/17 | 300,000 | 304,000 | 293,000 | 304,000 | 94 |
| 2005/08/16 | 308,000 | 308,000 | 296,000 | 301,000 | 182 |
| 2005/08/15 | 303,000 | 310,000 | 300,000 | 305,000 | 135 |
| 2005/08/12 | 300,000 | 303,000 | 300,000 | 300,000 | 194 |
| 2005/08/11 | 294,000 | 303,000 | 293,000 | 298,000 | 750 |
| 2005/08/10 | 293,000 | 293,000 | 287,000 | 290,000 | 141 |
| 2005/08/09 | 290,000 | 295,000 | 286,000 | 295,000 | 242 |
| 2005/08/08 | 276,000 | 294,000 | 273,000 | 294,000 | 619 |
| 2005/08/05 | 272,000 | 279,000 | 270,000 | 275,000 | 307 |
| 2005/08/04 | 277,000 | 277,000 | 266,000 | 272,000 | 190 |
| 2005/08/03 | 275,000 | 283,000 | 270,000 | 279,000 | 1,193 |
| 2005/08/02 | 267,000 | 267,000 | 263,000 | 267,000 | 112 |
| 2005/08/01 | 262,000 | 270,000 | 262,000 | 270,000 | 215 |
| 2005/07/29 | 256,000 | 271,000 | 254,000 | 270,000 | 566 |
| 2005/07/28 | 242,000 | 270,000 | 241,000 | 256,000 | 431 |
| 2005/07/27 | 240,000 | 241,000 | 239,000 | 241,000 | 63 |
| 2005/07/26 | 242,000 | 242,000 | 238,000 | 240,000 | 23 |
| 2005/07/25 | 243,000 | 243,000 | 238,000 | 242,000 | 54 |
| 2005/07/22 | 240,000 | 244,000 | 238,000 | 244,000 | 119 |
| 2005/07/21 | 248,000 | 248,000 | 242,000 | 245,000 | 28 |
| 2005/07/20 | 246,000 | 250,000 | 242,000 | 248,000 | 112 |
| 2005/07/19 | 240,000 | 242,000 | 239,000 | 242,000 | 27 |
| 2005/07/15 | 241,000 | 243,000 | 239,000 | 243,000 | 18 |
| 2005/07/14 | 241,000 | 243,000 | 235,000 | 243,000 | 146 |
| 2005/07/13 | 244,000 | 245,000 | 242,000 | 243,000 | 42 |
| 2005/07/12 | 248,000 | 248,000 | 243,000 | 243,000 | 65 |
| 2005/07/11 | 250,000 | 250,000 | 247,000 | 250,000 | 103 |
| 2005/07/08 | 243,000 | 249,000 | 243,000 | 248,000 | 83 |
| 2005/07/07 | 246,000 | 250,000 | 246,000 | 250,000 | 240 |
| 2005/07/06 | 245,000 | 250,000 | 245,000 | 250,000 | 104 |
| 2005/07/05 | 249,000 | 251,000 | 242,000 | 249,000 | 313 |
| 2005/07/04 | 236,000 | 247,000 | 236,000 | 247,000 | 214 |
| 2005/07/01 | 227,000 | 236,000 | 226,000 | 235,000 | 107 |
| 2005/06/30 | 224,000 | 229,000 | 224,000 | 227,000 | 74 |
| 2005/06/29 | 226,000 | 227,000 | 223,000 | 224,000 | 93 |
| 2005/06/28 | 222,000 | 226,000 | 222,000 | 225,000 | 73 |
| 2005/06/27 | 224,000 | 225,000 | 223,000 | 225,000 | 137 |
| 2005/06/24 | 226,000 | 227,000 | 225,000 | 226,000 | 49 |
| 2005/06/23 | 226,000 | 229,000 | 225,000 | 226,000 | 51 |
| 2005/06/22 | 226,000 | 228,000 | 225,000 | 226,000 | 27 |
| 2005/06/21 | 225,000 | 227,000 | 225,000 | 226,000 | 56 |
| 2005/06/20 | 228,000 | 228,000 | 225,000 | 227,000 | 29 |
| 2005/06/17 | 224,000 | 226,000 | 223,000 | 226,000 | 27 |
| 2005/06/16 | 225,000 | 227,000 | 223,000 | 224,000 | 39 |
| 2005/06/15 | 227,000 | 227,000 | 224,000 | 225,000 | 21 |
| 2005/06/14 | 226,000 | 227,000 | 223,000 | 227,000 | 53 |
| 2005/06/13 | 226,000 | 226,000 | 223,000 | 224,000 | 20 |
| 2005/06/10 | 223,000 | 225,000 | 223,000 | 225,000 | 23 |
| 2005/06/09 | 223,000 | 225,000 | 223,000 | 223,000 | 63 |
| 2005/06/08 | 223,000 | 226,000 | 223,000 | 223,000 | 31 |
| 2005/06/07 | 228,000 | 230,000 | 221,000 | 221,000 | 95 |
| 2005/06/06 | 222,000 | 228,000 | 221,000 | 228,000 | 57 |
| 2005/06/03 | 223,000 | 225,000 | 221,000 | 222,000 | 70 |
| 2005/06/02 | 224,000 | 224,000 | 223,000 | 223,000 | 35 |
| 2005/06/01 | 226,000 | 227,000 | 223,000 | 224,000 | 37 |
| 2005/05/31 | 225,000 | 227,000 | 223,000 | 224,000 | 27 |
| 2005/05/30 | 216,000 | 229,000 | 216,000 | 221,000 | 75 |
| 2005/05/27 | 217,000 | 220,000 | 216,000 | 216,000 | 53 |
| 2005/05/26 | 215,000 | 220,000 | 215,000 | 219,000 | 85 |
| 2005/05/25 | 225,000 | 225,000 | 214,000 | 219,000 | 133 |
| 2005/05/24 | 233,000 | 233,000 | 225,000 | 225,000 | 126 |
| 2005/05/23 | 242,000 | 243,000 | 241,000 | 241,000 | 102 |
| 2005/05/20 | 243,000 | 245,000 | 242,000 | 245,000 | 68 |
| 2005/05/19 | 245,000 | 249,000 | 244,000 | 245,000 | 53 |
| 2005/05/18 | 245,000 | 248,000 | 242,000 | 242,000 | 21 |
| 2005/05/17 | 246,000 | 250,000 | 242,000 | 243,000 | 44 |
| 2005/05/16 | 253,000 | 253,000 | 246,000 | 248,000 | 57 |
| 2005/05/13 | 254,000 | 254,000 | 252,000 | 253,000 | 62 |
| 2005/05/12 | 252,000 | 257,000 | 252,000 | 255,000 | 100 |
| 2005/05/11 | 250,000 | 252,000 | 247,000 | 250,000 | 114 |
| 2005/05/10 | 250,000 | 265,000 | 248,000 | 249,000 | 291 |
| 2005/05/09 | 243,000 | 243,000 | 241,000 | 241,000 | 47 |
| 2005/05/06 | 244,000 | 245,000 | 241,000 | 241,000 | 16 |
| 2005/05/02 | 243,000 | 243,000 | 241,000 | 243,000 | 12 |
| 2005/04/28 | 241,000 | 243,000 | 241,000 | 242,000 | 9 |
| 2005/04/27 | 246,000 | 248,000 | 243,000 | 243,000 | 8 |
| 2005/04/26 | 248,000 | 248,000 | 248,000 | 248,000 | 7 |
| 2005/04/25 | 247,000 | 248,000 | 241,000 | 248,000 | 18 |
| 2005/04/22 | 248,000 | 248,000 | 246,000 | 246,000 | 8 |
| 2005/04/21 | 251,000 | 251,000 | 241,000 | 250,000 | 60 |
| 2005/04/20 | 249,000 | 250,000 | 248,000 | 250,000 | 43 |
| 2005/04/19 | 245,000 | 249,000 | 245,000 | 249,000 | 21 |
| 2005/04/18 | 251,000 | 251,000 | 242,000 | 244,000 | 41 |
| 2005/04/15 | 254,000 | 255,000 | 252,000 | 255,000 | 45 |
| 2005/04/14 | 255,000 | 257,000 | 251,000 | 256,000 | 83 |
| 2005/04/13 | 251,000 | 256,000 | 249,000 | 253,000 | 76 |
| 2005/04/12 | 249,000 | 251,000 | 248,000 | 249,000 | 30 |
| 2005/04/11 | 247,000 | 249,000 | 247,000 | 248,000 | 16 |
| 2005/04/08 | 249,000 | 250,000 | 246,000 | 248,000 | 47 |
| 2005/04/07 | 248,000 | 249,000 | 245,000 | 248,000 | 61 |
| 2005/04/06 | 243,000 | 244,000 | 240,000 | 242,000 | 40 |
| 2005/04/05 | 240,000 | 244,000 | 238,000 | 244,000 | 31 |
| 2005/04/04 | 235,000 | 242,000 | 235,000 | 242,000 | 20 |
| 2005/04/01 | 237,000 | 239,000 | 237,000 | 237,000 | 34 |
| 2005/03/31 | 237,000 | 240,000 | 236,000 | 237,000 | 19 |
| 2005/03/30 | 236,000 | 240,000 | 233,000 | 240,000 | 86 |
| 2005/03/29 | 242,000 | 243,000 | 232,000 | 233,000 | 105 |
| 2005/03/28 | 243,000 | 249,000 | 242,000 | 245,000 | 49 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 502,000 | 504,000 | 500,000 | 504,000 | 175 |
| 2005/03/24 | 502,000 | 502,000 | 500,000 | 502,000 | 100 |
| 2005/03/23 | 503,000 | 504,000 | 500,000 | 501,000 | 140 |
| 2005/03/22 | 503,000 | 505,000 | 501,000 | 504,000 | 151 |
| 2005/03/18 | 510,000 | 516,000 | 509,000 | 516,000 | 50 |
| 2005/03/17 | 508,000 | 510,000 | 501,000 | 509,000 | 30 |
| 2005/03/16 | 518,000 | 518,000 | 510,000 | 511,000 | 21 |
| 2005/03/15 | 514,000 | 518,000 | 514,000 | 515,000 | 41 |
| 2005/03/14 | 518,000 | 519,000 | 513,000 | 513,000 | 32 |
| 2005/03/11 | 510,000 | 519,000 | 506,000 | 518,000 | 51 |
| 2005/03/10 | 510,000 | 510,000 | 504,000 | 505,000 | 35 |
| 2005/03/09 | 503,000 | 507,000 | 500,000 | 507,000 | 71 |
| 2005/03/08 | 524,000 | 525,000 | 502,000 | 508,000 | 78 |
| 2005/03/07 | 528,000 | 529,000 | 523,000 | 526,000 | 56 |
| 2005/03/04 | 548,000 | 548,000 | 521,000 | 531,000 | 141 |
| 2005/03/03 | 569,000 | 569,000 | 543,000 | 547,000 | 250 |
| 2005/03/02 | 582,000 | 583,000 | 569,000 | 575,000 | 191 |
| 2005/03/01 | 542,000 | 545,000 | 540,000 | 542,000 | 88 |
| 2005/02/28 | 534,000 | 542,000 | 534,000 | 542,000 | 57 |
| 2005/02/25 | 538,000 | 538,000 | 536,000 | 538,000 | 13 |
| 2005/02/24 | 536,000 | 538,000 | 535,000 | 538,000 | 34 |
| 2005/02/23 | 535,000 | 540,000 | 535,000 | 540,000 | 19 |
| 2005/02/22 | 535,000 | 540,000 | 528,000 | 539,000 | 63 |
| 2005/02/21 | 535,000 | 540,000 | 530,000 | 540,000 | 15 |
| 2005/02/18 | 543,000 | 544,000 | 540,000 | 540,000 | 19 |
| 2005/02/17 | 535,000 | 543,000 | 535,000 | 543,000 | 90 |
| 2005/02/16 | 541,000 | 541,000 | 535,000 | 535,000 | 25 |
| 2005/02/15 | 538,000 | 542,000 | 535,000 | 541,000 | 30 |
| 2005/02/14 | 540,000 | 540,000 | 538,000 | 538,000 | 22 |
| 2005/02/10 | 530,000 | 541,000 | 526,000 | 540,000 | 40 |
| 2005/02/09 | 560,000 | 564,000 | 522,000 | 530,000 | 74 |
| 2005/02/08 | 548,000 | 564,000 | 548,000 | 564,000 | 46 |
| 2005/02/07 | 548,000 | 580,000 | 548,000 | 568,000 | 116 |
| 2005/02/04 | 535,000 | 545,000 | 535,000 | 542,000 | 50 |
| 2005/02/03 | 532,000 | 539,000 | 530,000 | 535,000 | 40 |
| 2005/02/02 | 532,000 | 538,000 | 530,000 | 530,000 | 27 |
| 2005/02/01 | 535,000 | 542,000 | 530,000 | 536,000 | 22 |
| 2005/01/31 | 520,000 | 538,000 | 520,000 | 530,000 | 90 |
| 2005/01/28 | 500,000 | 533,000 | 499,000 | 527,000 | 67 |
| 2005/01/27 | 510,000 | 510,000 | 497,000 | 503,000 | 30 |
| 2005/01/26 | 476,000 | 515,000 | 476,000 | 509,000 | 100 |
| 2005/01/25 | 473,000 | 475,000 | 471,000 | 472,000 | 24 |
| 2005/01/24 | 472,000 | 479,000 | 472,000 | 475,000 | 10 |
| 2005/01/21 | 471,000 | 473,000 | 471,000 | 471,000 | 14 |
| 2005/01/20 | 470,000 | 473,000 | 468,000 | 473,000 | 11 |
| 2005/01/19 | 472,000 | 474,000 | 471,000 | 471,000 | 18 |
| 2005/01/18 | 483,000 | 483,000 | 475,000 | 475,000 | 25 |
| 2005/01/17 | 476,000 | 480,000 | 476,000 | 476,000 | 14 |
| 2005/01/14 | 480,000 | 480,000 | 478,000 | 478,000 | 14 |
| 2005/01/13 | 480,000 | 480,000 | 477,000 | 480,000 | 16 |
| 2005/01/12 | 483,000 | 484,000 | 476,000 | 478,000 | 23 |
| 2005/01/11 | 463,000 | 483,000 | 463,000 | 481,000 | 46 |
| 2005/01/07 | 468,000 | 468,000 | 460,000 | 460,000 | 13 |
| 2005/01/06 | 460,000 | 465,000 | 457,000 | 465,000 | 12 |
| 2005/01/05 | 469,000 | 469,000 | 456,000 | 458,000 | 18 |
| 2005/01/04 | 469,000 | 473,000 | 469,000 | 473,000 | 18 |