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 |
|---|---|---|---|---|---|
| 2008/12/30 | 55,500 | 56,000 | 55,500 | 56,000 | 8 |
| 2008/12/29 | 55,000 | 55,000 | 55,000 | 55,000 | 7 |
| 2008/12/26 | 55,000 | 55,000 | 54,800 | 55,000 | 74 |
| 2008/12/25 | 55,000 | 55,000 | 54,500 | 54,900 | 15 |
| 2008/12/24 | 55,000 | 55,000 | 54,900 | 55,000 | 57 |
| 2008/12/22 | 55,000 | 55,000 | 54,100 | 55,000 | 26 |
| 2008/12/19 | 56,000 | 56,000 | 54,300 | 55,000 | 138 |
| 2008/12/18 | 54,100 | 54,800 | 54,000 | 54,000 | 37 |
| 2008/12/17 | 53,700 | 53,900 | 53,200 | 53,900 | 13 |
| 2008/12/16 | 52,700 | 52,900 | 52,400 | 52,700 | 54 |
| 2008/12/15 | 52,100 | 53,000 | 52,000 | 52,600 | 17 |
| 2008/12/12 | 52,100 | 52,200 | 51,500 | 52,000 | 34 |
| 2008/12/11 | 52,600 | 52,600 | 52,000 | 52,000 | 58 |
| 2008/12/10 | 54,100 | 54,100 | 52,000 | 52,000 | 122 |
| 2008/12/09 | 52,100 | 53,400 | 52,100 | 53,100 | 15 |
| 2008/12/08 | 53,500 | 53,500 | 51,500 | 53,100 | 25 |
| 2008/12/05 | 53,300 | 53,500 | 53,000 | 53,400 | 19 |
| 2008/12/04 | 55,400 | 55,400 | 54,000 | 54,200 | 21 |
| 2008/12/03 | 55,500 | 55,700 | 55,000 | 55,400 | 30 |
| 2008/12/02 | 55,900 | 55,900 | 54,000 | 55,500 | 17 |
| 2008/12/01 | 57,000 | 57,000 | 56,300 | 56,300 | 15 |
| 2008/11/28 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2008/11/27 | 56,900 | 57,000 | 56,900 | 57,000 | 4 |
| 2008/11/26 | 56,500 | 57,500 | 56,000 | 57,000 | 72 |
| 2008/11/25 | 56,900 | 56,900 | 56,500 | 56,500 | 9 |
| 2008/11/21 | 56,100 | 56,100 | 53,700 | 55,900 | 64 |
| 2008/11/20 | 57,000 | 57,000 | 56,200 | 56,200 | 48 |
| 2008/11/19 | 56,000 | 56,400 | 55,800 | 55,800 | 54 |
| 2008/11/18 | 56,500 | 57,100 | 56,200 | 56,200 | 60 |
| 2008/11/17 | 56,000 | 56,700 | 56,000 | 56,500 | 55 |
| 2008/11/14 | 53,000 | 55,000 | 53,000 | 55,000 | 92 |
| 2008/11/13 | 53,000 | 53,300 | 52,500 | 52,800 | 53 |
| 2008/11/12 | 51,500 | 53,000 | 51,100 | 52,600 | 53 |
| 2008/11/11 | 52,000 | 52,500 | 51,500 | 51,500 | 33 |
| 2008/11/10 | 51,000 | 51,500 | 50,500 | 50,900 | 24 |
| 2008/11/07 | 50,000 | 51,000 | 50,000 | 51,000 | 9 |
| 2008/11/06 | 50,000 | 51,000 | 50,000 | 50,000 | 25 |
| 2008/11/05 | 51,000 | 51,000 | 50,200 | 51,000 | 15 |
| 2008/11/04 | 51,000 | 51,900 | 50,100 | 51,000 | 43 |
| 2008/10/31 | 50,100 | 51,000 | 50,100 | 51,000 | 5 |
| 2008/10/30 | 50,500 | 50,900 | 50,000 | 50,000 | 17 |
| 2008/10/29 | 48,600 | 50,100 | 47,100 | 50,000 | 74 |
| 2008/10/28 | 48,300 | 48,300 | 48,100 | 48,100 | 27 |
| 2008/10/27 | 50,000 | 50,000 | 49,100 | 50,000 | 23 |
| 2008/10/24 | 51,500 | 51,500 | 49,700 | 49,700 | 41 |
| 2008/10/23 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2008/10/22 | 54,000 | 54,000 | 53,500 | 53,500 | 5 |
| 2008/10/21 | 52,000 | 54,000 | 52,000 | 54,000 | 36 |
| 2008/10/20 | 51,500 | 51,900 | 51,500 | 51,900 | 35 |
| 2008/10/17 | 50,500 | 50,500 | 50,000 | 50,000 | 12 |
| 2008/10/16 | 49,000 | 50,600 | 49,000 | 49,000 | 41 |
| 2008/10/15 | 50,100 | 51,000 | 47,500 | 51,000 | 53 |
| 2008/10/14 | 49,900 | 50,000 | 49,500 | 50,000 | 51 |
| 2008/10/10 | 46,200 | 46,200 | 42,200 | 43,500 | 74 |
| 2008/10/09 | 45,800 | 46,250 | 45,800 | 46,200 | 16 |
| 2008/10/08 | 46,200 | 49,400 | 46,200 | 49,000 | 46 |
| 2008/10/07 | 52,900 | 52,900 | 50,000 | 50,800 | 26 |
| 2008/10/06 | 56,000 | 56,000 | 55,000 | 55,000 | 16 |
| 2008/10/03 | 58,500 | 58,500 | 57,500 | 57,500 | 7 |
| 2008/10/02 | 59,500 | 59,500 | 59,000 | 59,000 | 2 |
| 2008/10/01 | 57,500 | 60,000 | 57,000 | 60,000 | 5 |
| 2008/09/30 | 58,500 | 58,500 | 56,000 | 58,000 | 13 |
| 2008/09/29 | 59,000 | 60,000 | 59,000 | 59,000 | 16 |
| 2008/09/26 | 61,200 | 61,200 | 61,000 | 61,000 | 11 |
| 2008/09/24 | 60,700 | 61,000 | 60,500 | 61,000 | 14 |
| 2008/09/22 | 63,500 | 63,500 | 61,500 | 62,100 | 19 |
| 2008/09/19 | 63,400 | 63,500 | 62,000 | 62,100 | 56 |
| 2008/09/18 | 62,200 | 62,200 | 61,000 | 61,600 | 15 |
| 2008/09/17 | 60,500 | 62,700 | 60,500 | 62,700 | 10 |
| 2008/09/16 | 62,500 | 62,500 | 60,200 | 60,600 | 11 |
| 2008/09/12 | 63,500 | 63,500 | 62,500 | 63,000 | 4 |
| 2008/09/10 | 61,300 | 62,700 | 61,300 | 62,000 | 23 |
| 2008/09/09 | 63,400 | 63,700 | 63,300 | 63,300 | 5 |
| 2008/09/08 | 63,300 | 63,300 | 63,300 | 63,300 | 1 |
| 2008/09/05 | 63,800 | 63,800 | 63,000 | 63,000 | 15 |
| 2008/09/04 | 64,200 | 64,200 | 64,000 | 64,200 | 29 |
| 2008/09/03 | 64,300 | 64,300 | 64,300 | 64,300 | 4 |
| 2008/09/02 | 64,700 | 64,800 | 64,500 | 64,800 | 68 |
| 2008/09/01 | 64,800 | 64,800 | 64,700 | 64,800 | 11 |
| 2008/08/29 | 64,800 | 64,800 | 64,800 | 64,800 | 10 |
| 2008/08/28 | 65,000 | 65,000 | 64,000 | 64,800 | 7 |
| 2008/08/27 | 64,900 | 65,500 | 64,800 | 65,500 | 42 |
| 2008/08/26 | 65,000 | 65,000 | 64,900 | 65,000 | 4 |
| 2008/08/25 | 62,500 | 63,900 | 62,500 | 63,400 | 6 |
| 2008/08/22 | 65,000 | 65,000 | 64,500 | 64,500 | 14 |
| 2008/08/21 | 65,400 | 65,400 | 64,000 | 65,000 | 8 |
| 2008/08/20 | 66,400 | 66,400 | 64,000 | 65,500 | 45 |
| 2008/08/19 | 63,100 | 66,500 | 63,000 | 66,400 | 17 |
| 2008/08/18 | 63,100 | 63,100 | 63,000 | 63,000 | 4 |
| 2008/08/15 | 62,900 | 62,900 | 62,000 | 62,000 | 19 |
| 2008/08/14 | 62,900 | 62,900 | 62,800 | 62,800 | 3 |
| 2008/08/13 | 63,000 | 63,000 | 63,000 | 63,000 | 23 |
| 2008/08/12 | 61,500 | 62,500 | 61,500 | 62,000 | 21 |
| 2008/08/11 | 60,300 | 60,300 | 60,000 | 60,000 | 9 |
| 2008/08/08 | 60,000 | 60,700 | 60,000 | 60,100 | 36 |
| 2008/08/07 | 62,600 | 62,600 | 60,600 | 60,600 | 7 |
| 2008/08/06 | 62,100 | 62,800 | 62,000 | 62,800 | 23 |
| 2008/08/05 | 62,500 | 62,500 | 62,200 | 62,200 | 27 |
| 2008/08/04 | 63,500 | 63,700 | 62,500 | 62,500 | 6 |
| 2008/08/01 | 65,000 | 65,000 | 62,500 | 63,900 | 63 |
| 2008/07/31 | 64,700 | 65,000 | 64,700 | 64,900 | 80 |
| 2008/07/30 | 64,700 | 65,000 | 64,500 | 65,000 | 48 |
| 2008/07/29 | 64,900 | 65,000 | 64,700 | 64,700 | 73 |
| 2008/07/28 | 64,900 | 65,000 | 64,100 | 64,900 | 33 |
| 2008/07/25 | 64,900 | 64,900 | 64,100 | 64,500 | 34 |
| 2008/07/24 | 65,300 | 65,500 | 64,600 | 65,200 | 217 |
| 2008/07/23 | 68,000 | 68,000 | 65,000 | 65,000 | 179 |
| 2008/07/22 | 67,700 | 68,000 | 67,500 | 68,000 | 88 |
| 2008/07/18 | 67,900 | 68,000 | 66,200 | 67,600 | 158 |
| 2008/07/17 | 66,000 | 66,000 | 65,600 | 66,000 | 66 |
| 2008/07/16 | 69,500 | 69,500 | 65,900 | 65,900 | 28 |
| 2008/07/15 | 69,700 | 69,800 | 69,500 | 69,800 | 15 |
| 2008/07/14 | 70,000 | 70,000 | 70,000 | 70,000 | 62 |
| 2008/07/11 | 70,000 | 70,300 | 69,700 | 70,000 | 90 |
| 2008/07/10 | 73,900 | 73,900 | 70,000 | 70,300 | 76 |
| 2008/07/09 | 72,900 | 73,000 | 72,700 | 72,900 | 30 |
| 2008/07/08 | 73,000 | 73,500 | 73,000 | 73,500 | 19 |
| 2008/07/07 | 74,000 | 74,000 | 73,000 | 73,500 | 65 |
| 2008/07/04 | 76,800 | 76,800 | 73,000 | 74,000 | 43 |
| 2008/07/03 | 76,900 | 76,900 | 75,200 | 76,800 | 31 |
| 2008/07/02 | 76,800 | 76,900 | 76,800 | 76,800 | 29 |
| 2008/07/01 | 76,900 | 77,000 | 76,000 | 77,000 | 6 |
| 2008/06/30 | 76,100 | 77,500 | 76,000 | 77,500 | 33 |
| 2008/06/27 | 77,400 | 77,400 | 76,000 | 76,000 | 27 |
| 2008/06/26 | 77,800 | 77,800 | 77,200 | 77,500 | 19 |
| 2008/06/25 | 79,500 | 79,500 | 76,200 | 77,200 | 20 |
| 2008/06/24 | 78,500 | 79,500 | 78,500 | 79,500 | 4 |
| 2008/06/23 | 80,000 | 80,000 | 78,200 | 78,200 | 12 |
| 2008/06/20 | 82,000 | 82,000 | 80,000 | 80,000 | 55 |
| 2008/06/19 | 80,000 | 80,000 | 80,000 | 80,000 | 12 |
| 2008/06/18 | 81,000 | 81,000 | 80,000 | 80,500 | 21 |
| 2008/06/17 | 81,800 | 81,800 | 81,500 | 81,700 | 12 |
| 2008/06/16 | 81,000 | 81,800 | 81,000 | 81,800 | 4 |
| 2008/06/13 | 81,200 | 81,200 | 80,800 | 80,900 | 18 |
| 2008/06/12 | 80,300 | 80,300 | 80,000 | 80,200 | 49 |
| 2008/06/11 | 82,300 | 82,300 | 79,000 | 80,300 | 48 |
| 2008/06/10 | 83,200 | 83,500 | 82,300 | 82,600 | 48 |
| 2008/06/09 | 84,300 | 84,300 | 83,000 | 83,000 | 53 |
| 2008/06/06 | 85,200 | 85,200 | 85,100 | 85,200 | 30 |
| 2008/06/05 | 85,400 | 86,000 | 85,200 | 85,200 | 54 |
| 2008/06/04 | 86,000 | 86,000 | 85,200 | 85,200 | 15 |
| 2008/06/03 | 85,100 | 85,200 | 85,000 | 85,000 | 15 |
| 2008/06/02 | 85,000 | 85,000 | 84,700 | 84,900 | 37 |
| 2008/05/30 | 89,500 | 89,500 | 84,900 | 84,900 | 56 |
| 2008/05/29 | 89,300 | 89,300 | 85,500 | 85,900 | 59 |
| 2008/05/28 | 89,400 | 89,400 | 89,300 | 89,300 | 12 |
| 2008/05/27 | 90,200 | 90,200 | 89,300 | 89,300 | 20 |
| 2008/05/26 | 91,000 | 91,000 | 89,200 | 90,000 | 23 |
| 2008/05/23 | 89,300 | 89,300 | 88,200 | 89,200 | 21 |
| 2008/05/22 | 90,000 | 90,000 | 89,200 | 89,200 | 8 |
| 2008/05/21 | 89,000 | 89,300 | 89,000 | 89,200 | 52 |
| 2008/05/20 | 91,600 | 91,600 | 89,000 | 90,000 | 44 |
| 2008/05/19 | 87,600 | 89,000 | 87,500 | 89,000 | 44 |
| 2008/05/16 | 88,000 | 88,000 | 87,900 | 87,900 | 24 |
| 2008/05/15 | 90,000 | 91,300 | 88,500 | 88,500 | 195 |
| 2008/05/14 | 87,800 | 90,000 | 87,500 | 89,500 | 124 |
| 2008/05/13 | 87,000 | 90,000 | 87,000 | 87,800 | 43 |
| 2008/05/12 | 87,000 | 87,000 | 86,500 | 86,800 | 28 |
| 2008/05/09 | 85,000 | 89,300 | 85,000 | 87,000 | 46 |
| 2008/05/08 | 84,600 | 85,100 | 84,600 | 84,800 | 21 |
| 2008/05/07 | 83,100 | 86,000 | 82,400 | 82,600 | 36 |
| 2008/05/02 | 81,000 | 83,300 | 81,000 | 82,100 | 46 |
| 2008/05/01 | 80,600 | 81,000 | 80,600 | 80,600 | 24 |
| 2008/04/30 | 80,100 | 81,300 | 80,100 | 80,300 | 32 |
| 2008/04/28 | 79,900 | 80,000 | 79,700 | 80,000 | 9 |
| 2008/04/25 | 79,100 | 79,500 | 79,100 | 79,200 | 20 |
| 2008/04/24 | 79,100 | 79,200 | 79,100 | 79,100 | 18 |
| 2008/04/23 | 77,500 | 79,100 | 77,500 | 79,000 | 14 |
| 2008/04/22 | 79,100 | 79,100 | 79,000 | 79,100 | 16 |
| 2008/04/21 | 78,300 | 79,800 | 78,300 | 79,100 | 29 |
| 2008/04/18 | 78,500 | 79,500 | 78,000 | 78,300 | 47 |
| 2008/04/17 | 77,000 | 77,100 | 75,600 | 76,200 | 22 |
| 2008/04/16 | 77,300 | 77,300 | 75,500 | 76,000 | 22 |
| 2008/04/15 | 74,800 | 77,500 | 74,800 | 75,300 | 47 |
| 2008/04/14 | 71,900 | 75,400 | 71,900 | 72,000 | 33 |
| 2008/04/11 | 71,900 | 72,000 | 71,700 | 71,900 | 31 |
| 2008/04/10 | 72,000 | 72,200 | 71,900 | 71,900 | 20 |
| 2008/04/09 | 72,800 | 72,800 | 71,900 | 72,000 | 34 |
| 2008/04/08 | 72,900 | 72,900 | 72,800 | 72,800 | 23 |
| 2008/04/07 | 73,900 | 74,000 | 71,800 | 72,800 | 20 |
| 2008/04/04 | 71,000 | 73,100 | 71,000 | 73,100 | 52 |
| 2008/04/03 | 72,000 | 72,000 | 71,300 | 71,700 | 14 |
| 2008/04/02 | 71,300 | 73,000 | 71,100 | 72,000 | 41 |
| 2008/04/01 | 71,100 | 71,100 | 71,000 | 71,000 | 4 |
| 2008/03/31 | 71,100 | 71,100 | 71,100 | 71,100 | 17 |
| 2008/03/28 | 71,200 | 71,200 | 71,000 | 71,200 | 25 |
| 2008/03/27 | 71,200 | 71,300 | 71,200 | 71,200 | 25 |
| 2008/03/26 | 71,200 | 71,200 | 70,400 | 71,100 | 28 |
| 2008/03/25 | 70,100 | 71,500 | 70,100 | 71,200 | 34 |
| 2008/03/24 | 68,600 | 69,500 | 68,600 | 69,000 | 41 |
| 2008/03/21 | 67,300 | 68,100 | 67,000 | 68,100 | 12 |
| 2008/03/19 | 68,200 | 68,500 | 66,500 | 68,000 | 70 |
| 2008/03/18 | 65,600 | 66,300 | 65,600 | 66,300 | 8 |
| 2008/03/17 | 67,000 | 67,000 | 65,500 | 67,000 | 29 |
| 2008/03/14 | 67,500 | 67,500 | 66,700 | 67,000 | 20 |
| 2008/03/13 | 67,500 | 67,500 | 67,000 | 67,500 | 17 |
| 2008/03/12 | 68,000 | 69,900 | 67,000 | 67,500 | 45 |
| 2008/03/11 | 65,900 | 67,500 | 65,900 | 67,500 | 77 |
| 2008/03/10 | 66,500 | 66,600 | 66,000 | 66,000 | 43 |
| 2008/03/07 | 65,100 | 66,900 | 64,500 | 66,700 | 43 |
| 2008/03/06 | 66,700 | 67,800 | 66,100 | 66,600 | 29 |
| 2008/03/05 | 69,000 | 69,000 | 68,000 | 68,000 | 13 |
| 2008/03/04 | 68,000 | 68,500 | 68,000 | 68,500 | 11 |
| 2008/03/03 | 66,300 | 68,000 | 66,300 | 68,000 | 22 |
| 2008/02/29 | 69,000 | 69,100 | 68,800 | 68,800 | 8 |
| 2008/02/28 | 69,300 | 70,500 | 69,300 | 69,300 | 27 |
| 2008/02/27 | 69,600 | 69,800 | 69,000 | 69,300 | 72 |
| 2008/02/26 | 70,000 | 70,000 | 69,200 | 69,300 | 67 |
| 2008/02/25 | 71,000 | 71,000 | 69,400 | 69,500 | 147 |
| 2008/02/22 | 70,500 | 70,800 | 70,200 | 70,700 | 11 |
| 2008/02/21 | 70,500 | 70,900 | 70,300 | 70,900 | 18 |
| 2008/02/20 | 71,000 | 71,000 | 70,300 | 71,000 | 82 |
| 2008/02/19 | 71,000 | 71,000 | 70,900 | 71,000 | 37 |
| 2008/02/18 | 71,000 | 71,000 | 70,900 | 71,000 | 58 |
| 2008/02/15 | 70,500 | 71,000 | 70,500 | 71,000 | 77 |
| 2008/02/14 | 70,700 | 71,000 | 70,300 | 71,000 | 29 |
| 2008/02/13 | 70,300 | 71,000 | 70,300 | 70,600 | 83 |
| 2008/02/12 | 70,600 | 71,000 | 70,300 | 71,000 | 64 |
| 2008/02/08 | 71,000 | 71,000 | 70,200 | 71,000 | 186 |
| 2008/02/07 | 71,400 | 71,400 | 70,600 | 71,000 | 118 |
| 2008/02/06 | 71,500 | 75,000 | 71,100 | 71,300 | 283 |
| 2008/02/05 | 75,000 | 76,000 | 74,400 | 74,500 | 712 |
| 2008/02/04 | 75,000 | 75,100 | 74,900 | 74,900 | 122 |
| 2008/02/01 | 75,000 | 75,000 | 74,900 | 74,900 | 55 |
| 2008/01/31 | 75,000 | 75,300 | 74,900 | 75,000 | 151 |
| 2008/01/30 | 75,000 | 75,100 | 74,600 | 74,900 | 258 |
| 2008/01/29 | 75,000 | 75,000 | 74,900 | 75,000 | 168 |
| 2008/01/28 | 75,000 | 75,000 | 74,000 | 74,100 | 90 |
| 2008/01/25 | 75,000 | 75,400 | 74,500 | 74,500 | 145 |
| 2008/01/24 | 74,600 | 75,100 | 74,500 | 74,700 | 94 |
| 2008/01/23 | 76,400 | 76,500 | 74,300 | 74,600 | 147 |
| 2008/01/22 | 76,000 | 76,400 | 75,500 | 75,900 | 33 |
| 2008/01/21 | 78,000 | 78,600 | 76,200 | 76,600 | 104 |
| 2008/01/18 | 78,500 | 78,500 | 76,000 | 78,000 | 195 |
| 2008/01/17 | 80,100 | 80,500 | 75,500 | 76,500 | 152 |
| 2008/01/16 | 82,700 | 84,500 | 81,000 | 81,000 | 124 |
| 2008/01/15 | 89,900 | 89,900 | 81,700 | 87,500 | 109 |
| 2008/01/11 | 98,800 | 98,900 | 91,000 | 91,500 | 129 |
| 2008/01/10 | 102,000 | 102,000 | 99,000 | 99,500 | 125 |
| 2008/01/09 | 102,000 | 103,000 | 100,000 | 101,000 | 61 |
| 2008/01/08 | 112,000 | 112,000 | 105,000 | 107,000 | 78 |
| 2008/01/07 | 112,000 | 115,000 | 111,000 | 112,000 | 14 |
| 2008/01/04 | 116,000 | 117,000 | 116,000 | 116,000 | 8 |