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 |
|---|---|---|---|---|---|
| 2010/12/30 | 149,800 | 158,700 | 148,400 | 154,500 | 195 |
| 2010/12/29 | 148,500 | 149,000 | 148,300 | 148,300 | 29 |
| 2010/12/28 | 146,900 | 148,500 | 146,900 | 148,500 | 24 |
| 2010/12/27 | 146,300 | 146,900 | 146,300 | 146,900 | 13 |
| 2010/12/24 | 146,100 | 146,700 | 146,000 | 146,600 | 20 |
| 2010/12/22 | 145,600 | 146,000 | 145,500 | 146,000 | 49 |
| 2010/12/21 | 144,000 | 147,000 | 143,800 | 145,500 | 63 |
| 2010/12/20 | 143,900 | 143,900 | 143,000 | 143,000 | 29 |
| 2010/12/17 | 143,800 | 143,800 | 142,500 | 143,300 | 15 |
| 2010/12/16 | 143,500 | 144,200 | 141,000 | 142,500 | 12 |
| 2010/12/15 | 142,900 | 143,500 | 139,600 | 143,500 | 14 |
| 2010/12/14 | 141,000 | 143,000 | 141,000 | 143,000 | 27 |
| 2010/12/13 | 139,000 | 140,900 | 139,000 | 140,900 | 34 |
| 2010/12/10 | 140,000 | 140,000 | 139,000 | 139,000 | 74 |
| 2010/12/09 | 140,400 | 142,300 | 140,300 | 140,500 | 37 |
| 2010/12/08 | 140,000 | 141,800 | 139,100 | 140,300 | 17 |
| 2010/12/07 | 140,600 | 140,700 | 138,300 | 139,100 | 62 |
| 2010/12/06 | 141,000 | 141,100 | 140,700 | 141,000 | 38 |
| 2010/12/03 | 141,000 | 141,000 | 140,400 | 140,900 | 38 |
| 2010/12/02 | 140,500 | 141,800 | 140,500 | 141,400 | 14 |
| 2010/12/01 | 142,600 | 142,600 | 140,300 | 140,300 | 18 |
| 2010/11/30 | 140,500 | 143,000 | 140,500 | 143,000 | 14 |
| 2010/11/29 | 140,500 | 143,000 | 140,500 | 143,000 | 31 |
| 2010/11/26 | 141,700 | 142,800 | 141,300 | 141,300 | 10 |
| 2010/11/25 | 142,600 | 144,800 | 140,500 | 143,700 | 19 |
| 2010/11/24 | 144,300 | 144,400 | 142,400 | 142,500 | 7 |
| 2010/11/22 | 144,900 | 144,900 | 142,000 | 142,600 | 15 |
| 2010/11/19 | 145,900 | 146,000 | 144,900 | 144,900 | 11 |
| 2010/11/18 | 143,000 | 145,000 | 143,000 | 145,000 | 4 |
| 2010/11/17 | 143,000 | 143,000 | 142,000 | 142,000 | 3 |
| 2010/11/16 | 144,000 | 144,400 | 142,100 | 142,100 | 35 |
| 2010/11/15 | 143,000 | 145,000 | 143,000 | 144,000 | 7 |
| 2010/11/12 | 144,600 | 144,600 | 143,000 | 143,000 | 12 |
| 2010/11/11 | 145,000 | 146,000 | 145,000 | 146,000 | 4 |
| 2010/11/10 | 0 | 0 | 0 | 147,000 | 0 |
| 2010/11/09 | 147,000 | 147,000 | 147,000 | 147,000 | 4 |
| 2010/11/08 | 147,500 | 147,500 | 147,000 | 147,000 | 11 |
| 2010/11/05 | 147,800 | 147,900 | 146,800 | 147,000 | 25 |
| 2010/11/04 | 146,000 | 147,500 | 145,900 | 147,500 | 23 |
| 2010/11/02 | 145,100 | 147,800 | 145,100 | 146,000 | 18 |
| 2010/11/01 | 145,000 | 149,000 | 145,000 | 146,000 | 17 |
| 2010/10/29 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2010/10/28 | 140,000 | 142,000 | 140,000 | 140,000 | 8 |
| 2010/10/27 | 0 | 0 | 0 | 139,500 | 0 |
| 2010/10/26 | 137,000 | 139,500 | 137,000 | 139,500 | 7 |
| 2010/10/25 | 139,100 | 141,000 | 139,100 | 140,000 | 21 |
| 2010/10/22 | 141,800 | 141,800 | 140,000 | 140,000 | 7 |
| 2010/10/21 | 142,400 | 142,700 | 139,000 | 139,200 | 31 |
| 2010/10/20 | 140,600 | 140,600 | 140,000 | 140,600 | 25 |
| 2010/10/19 | 140,000 | 140,000 | 138,300 | 140,000 | 17 |
| 2010/10/18 | 140,000 | 141,000 | 140,000 | 140,000 | 13 |
| 2010/10/15 | 142,300 | 142,300 | 140,000 | 140,500 | 23 |
| 2010/10/14 | 143,000 | 143,000 | 142,000 | 142,500 | 14 |
| 2010/10/13 | 144,000 | 144,000 | 143,000 | 143,000 | 9 |
| 2010/10/12 | 145,200 | 145,200 | 143,800 | 143,900 | 9 |
| 2010/10/08 | 146,600 | 146,600 | 146,300 | 146,300 | 5 |
| 2010/10/07 | 146,500 | 147,000 | 146,500 | 146,600 | 10 |
| 2010/10/06 | 146,500 | 146,500 | 146,500 | 146,500 | 1 |
| 2010/10/05 | 147,100 | 147,100 | 146,500 | 146,500 | 8 |
| 2010/10/04 | 149,800 | 149,800 | 147,100 | 147,100 | 14 |
| 2010/10/01 | 148,500 | 149,000 | 148,500 | 149,000 | 20 |
| 2010/09/30 | 144,000 | 149,900 | 144,000 | 149,900 | 23 |
| 2010/09/29 | 144,000 | 144,000 | 144,000 | 144,000 | 9 |
| 2010/09/28 | 144,000 | 144,000 | 144,000 | 144,000 | 3 |
| 2010/09/27 | 144,100 | 144,100 | 144,000 | 144,000 | 5 |
| 2010/09/24 | 145,000 | 145,000 | 142,800 | 143,000 | 11 |
| 2010/09/22 | 144,400 | 147,400 | 143,500 | 147,400 | 9 |
| 2010/09/21 | 147,400 | 147,400 | 147,400 | 147,400 | 2 |
| 2010/09/17 | 144,000 | 147,900 | 143,000 | 147,500 | 17 |
| 2010/09/16 | 143,100 | 144,000 | 140,100 | 144,000 | 26 |
| 2010/09/15 | 145,000 | 145,000 | 143,000 | 143,000 | 3 |
| 2010/09/14 | 145,000 | 145,000 | 145,000 | 145,000 | 9 |
| 2010/09/13 | 145,600 | 145,900 | 145,000 | 145,000 | 7 |
| 2010/09/10 | 147,000 | 147,000 | 146,000 | 146,000 | 2 |
| 2010/09/09 | 146,100 | 149,100 | 146,100 | 147,000 | 5 |
| 2010/09/08 | 0 | 0 | 0 | 148,000 | 0 |
| 2010/09/07 | 147,000 | 148,800 | 146,000 | 148,000 | 41 |
| 2010/09/06 | 146,300 | 147,000 | 146,200 | 146,300 | 16 |
| 2010/09/03 | 151,700 | 151,700 | 147,000 | 147,000 | 9 |
| 2010/09/02 | 151,000 | 152,000 | 144,000 | 151,800 | 29 |
| 2010/09/01 | 147,100 | 152,700 | 147,000 | 152,700 | 16 |
| 2010/08/31 | 149,000 | 149,000 | 146,100 | 146,100 | 7 |
| 2010/08/30 | 149,500 | 150,500 | 149,000 | 149,000 | 34 |
| 2010/08/27 | 147,800 | 148,000 | 147,000 | 148,000 | 20 |
| 2010/08/26 | 147,500 | 147,500 | 143,000 | 146,000 | 36 |
| 2010/08/25 | 147,100 | 148,000 | 147,100 | 148,000 | 8 |
| 2010/08/24 | 0 | 0 | 0 | 148,600 | 0 |
| 2010/08/23 | 150,000 | 150,000 | 148,600 | 148,600 | 4 |
| 2010/08/20 | 152,300 | 152,300 | 150,000 | 150,000 | 25 |
| 2010/08/19 | 146,400 | 150,000 | 146,400 | 149,400 | 6 |
| 2010/08/18 | 150,100 | 150,100 | 149,000 | 149,000 | 6 |
| 2010/08/17 | 150,000 | 150,100 | 150,000 | 150,000 | 13 |
| 2010/08/16 | 151,500 | 151,500 | 150,000 | 150,000 | 10 |
| 2010/08/13 | 150,000 | 150,500 | 150,000 | 150,000 | 22 |
| 2010/08/12 | 150,000 | 150,000 | 147,300 | 148,500 | 10 |
| 2010/08/11 | 150,000 | 153,000 | 150,000 | 150,400 | 17 |
| 2010/08/10 | 152,500 | 152,500 | 150,300 | 150,400 | 15 |
| 2010/08/09 | 150,100 | 152,500 | 150,100 | 152,500 | 5 |
| 2010/08/06 | 153,000 | 153,000 | 150,000 | 150,000 | 18 |
| 2010/08/05 | 154,000 | 154,000 | 154,000 | 154,000 | 2 |
| 2010/08/04 | 152,000 | 153,000 | 152,000 | 153,000 | 4 |
| 2010/08/03 | 0 | 0 | 0 | 152,400 | 0 |
| 2010/08/02 | 152,000 | 152,400 | 152,000 | 152,400 | 35 |
| 2010/07/30 | 151,000 | 151,000 | 148,800 | 149,600 | 9 |
| 2010/07/29 | 150,500 | 151,000 | 150,000 | 151,000 | 10 |
| 2010/07/28 | 150,000 | 150,000 | 150,000 | 150,000 | 9 |
| 2010/07/27 | 150,100 | 151,000 | 148,000 | 150,000 | 146 |
| 2010/07/26 | 149,900 | 151,400 | 149,900 | 150,300 | 25 |
| 2010/07/23 | 146,000 | 149,800 | 146,000 | 148,000 | 35 |
| 2010/07/22 | 147,000 | 150,000 | 144,000 | 149,500 | 57 |
| 2010/07/21 | 147,100 | 150,000 | 147,100 | 147,400 | 128 |
| 2010/07/20 | 150,100 | 151,000 | 150,000 | 151,000 | 73 |
| 2010/07/16 | 150,500 | 152,000 | 148,300 | 149,400 | 96 |
| 2010/07/15 | 159,000 | 159,000 | 151,200 | 151,200 | 47 |
| 2010/07/14 | 164,000 | 164,000 | 157,500 | 162,000 | 76 |
| 2010/07/13 | 165,000 | 165,000 | 160,000 | 162,000 | 70 |
| 2010/07/12 | 165,000 | 165,000 | 161,200 | 165,000 | 95 |
| 2010/07/09 | 160,000 | 160,500 | 158,500 | 160,400 | 46 |
| 2010/07/08 | 154,000 | 159,000 | 154,000 | 158,900 | 23 |
| 2010/07/07 | 154,000 | 154,000 | 154,000 | 154,000 | 15 |
| 2010/07/06 | 0 | 0 | 0 | 154,800 | 0 |
| 2010/07/05 | 150,000 | 155,000 | 150,000 | 154,800 | 33 |
| 2010/07/02 | 150,100 | 150,100 | 150,000 | 150,000 | 8 |
| 2010/07/01 | 151,600 | 151,600 | 150,100 | 151,600 | 19 |
| 2010/06/30 | 153,000 | 154,000 | 150,100 | 151,600 | 25 |
| 2010/06/29 | 153,000 | 157,400 | 153,000 | 157,400 | 53 |
| 2010/06/28 | 152,400 | 153,500 | 150,200 | 153,000 | 19 |
| 2010/06/25 | 149,600 | 155,300 | 149,600 | 154,000 | 42 |
| 2010/06/24 | 152,500 | 152,500 | 150,300 | 151,100 | 29 |
| 2010/06/23 | 150,200 | 152,900 | 150,200 | 152,900 | 40 |
| 2010/06/22 | 150,000 | 153,300 | 150,000 | 153,000 | 40 |
| 2010/06/21 | 151,000 | 152,000 | 150,000 | 150,500 | 27 |
| 2010/06/18 | 156,300 | 156,300 | 150,000 | 154,000 | 28 |
| 2010/06/17 | 156,000 | 156,600 | 155,500 | 156,400 | 79 |
| 2010/06/16 | 158,000 | 158,000 | 156,600 | 156,700 | 29 |
| 2010/06/15 | 158,000 | 158,000 | 157,000 | 158,000 | 5 |
| 2010/06/14 | 154,000 | 158,800 | 151,500 | 158,800 | 22 |
| 2010/06/11 | 159,300 | 159,300 | 152,000 | 152,800 | 68 |
| 2010/06/10 | 151,700 | 157,000 | 151,700 | 157,000 | 128 |
| 2010/06/09 | 152,000 | 152,000 | 150,000 | 150,000 | 43 |
| 2010/06/08 | 150,000 | 154,000 | 148,500 | 151,700 | 103 |
| 2010/06/07 | 148,000 | 148,500 | 142,000 | 148,500 | 68 |
| 2010/06/04 | 145,200 | 148,900 | 145,200 | 148,000 | 59 |
| 2010/06/03 | 139,600 | 145,000 | 139,600 | 145,000 | 44 |
| 2010/06/02 | 140,000 | 140,000 | 139,400 | 139,600 | 20 |
| 2010/06/01 | 139,100 | 140,800 | 139,000 | 140,000 | 16 |
| 2010/05/31 | 134,200 | 142,500 | 134,200 | 140,000 | 98 |
| 2010/05/28 | 144,900 | 145,000 | 134,000 | 139,800 | 59 |
| 2010/05/27 | 125,100 | 140,000 | 125,100 | 138,900 | 75 |
| 2010/05/26 | 130,600 | 137,000 | 130,600 | 132,300 | 40 |
| 2010/05/25 | 136,000 | 136,000 | 129,100 | 130,500 | 142 |
| 2010/05/24 | 139,900 | 141,000 | 139,000 | 140,000 | 34 |
| 2010/05/21 | 139,500 | 143,800 | 135,000 | 143,800 | 71 |
| 2010/05/20 | 144,500 | 151,000 | 144,500 | 149,500 | 87 |
| 2010/05/19 | 151,000 | 152,000 | 147,000 | 150,500 | 83 |
| 2010/05/18 | 155,900 | 156,100 | 153,000 | 153,000 | 69 |
| 2010/05/17 | 155,300 | 158,900 | 154,000 | 155,000 | 82 |
| 2010/05/14 | 154,800 | 155,000 | 152,500 | 154,500 | 55 |
| 2010/05/13 | 154,000 | 155,200 | 152,000 | 155,200 | 17 |
| 2010/05/12 | 157,900 | 158,000 | 151,200 | 151,200 | 132 |
| 2010/05/11 | 150,000 | 169,600 | 150,000 | 158,000 | 424 |
| 2010/05/10 | 146,700 | 146,700 | 144,000 | 145,300 | 33 |
| 2010/05/07 | 139,500 | 146,900 | 132,700 | 144,400 | 93 |
| 2010/05/06 | 144,000 | 149,000 | 142,600 | 147,500 | 118 |
| 2010/04/30 | 144,400 | 147,800 | 143,500 | 147,000 | 129 |
| 2010/04/28 | 139,100 | 143,500 | 138,500 | 143,400 | 144 |
| 2010/04/27 | 140,000 | 140,000 | 139,200 | 139,500 | 38 |
| 2010/04/26 | 139,800 | 140,000 | 138,500 | 139,000 | 42 |
| 2010/04/23 | 139,000 | 139,500 | 137,500 | 139,500 | 58 |
| 2010/04/22 | 140,000 | 140,000 | 138,900 | 139,000 | 24 |
| 2010/04/21 | 135,100 | 138,000 | 135,100 | 135,900 | 62 |
| 2010/04/20 | 138,000 | 139,000 | 137,000 | 138,000 | 82 |
| 2010/04/19 | 138,000 | 139,300 | 136,000 | 138,000 | 46 |
| 2010/04/16 | 138,700 | 142,000 | 137,400 | 139,100 | 200 |
| 2010/04/15 | 136,700 | 138,500 | 136,700 | 138,000 | 65 |
| 2010/04/14 | 137,700 | 139,000 | 133,500 | 136,700 | 118 |
| 2010/04/13 | 128,000 | 137,000 | 128,000 | 136,900 | 186 |
| 2010/04/12 | 128,300 | 128,300 | 126,100 | 127,800 | 84 |
| 2010/04/09 | 130,000 | 130,000 | 126,800 | 128,600 | 119 |
| 2010/04/08 | 133,000 | 134,200 | 127,000 | 129,100 | 120 |
| 2010/04/07 | 121,800 | 134,000 | 121,800 | 129,000 | 238 |
| 2010/04/06 | 123,000 | 124,100 | 122,000 | 124,100 | 39 |
| 2010/04/05 | 122,900 | 123,400 | 122,000 | 122,900 | 42 |
| 2010/04/02 | 121,800 | 122,000 | 119,100 | 122,000 | 48 |
| 2010/04/01 | 120,400 | 122,000 | 120,400 | 121,800 | 49 |
| 2010/03/31 | 120,000 | 120,800 | 120,000 | 120,800 | 7 |
| 2010/03/30 | 118,500 | 120,800 | 118,500 | 120,800 | 14 |
| 2010/03/29 | 117,100 | 120,000 | 116,700 | 119,500 | 37 |
| 2010/03/26 | 121,000 | 121,800 | 120,600 | 121,800 | 36 |
| 2010/03/25 | 120,400 | 122,000 | 120,100 | 121,900 | 34 |
| 2010/03/24 | 122,500 | 122,500 | 120,100 | 121,800 | 26 |
| 2010/03/23 | 123,000 | 123,800 | 121,100 | 122,300 | 31 |
| 2010/03/19 | 121,000 | 121,000 | 119,600 | 120,000 | 38 |
| 2010/03/18 | 119,900 | 120,100 | 119,900 | 120,000 | 56 |
| 2010/03/17 | 117,400 | 119,900 | 117,400 | 119,900 | 24 |
| 2010/03/16 | 116,600 | 117,500 | 116,600 | 117,500 | 20 |
| 2010/03/15 | 117,100 | 120,000 | 116,200 | 116,600 | 135 |
| 2010/03/12 | 115,000 | 116,800 | 115,000 | 116,500 | 10 |
| 2010/03/11 | 115,000 | 117,100 | 114,000 | 116,900 | 85 |
| 2010/03/10 | 116,600 | 117,000 | 114,700 | 117,000 | 122 |
| 2010/03/09 | 117,000 | 118,000 | 114,600 | 118,000 | 174 |
| 2010/03/08 | 117,600 | 117,600 | 117,000 | 117,000 | 12 |
| 2010/03/05 | 118,000 | 118,600 | 117,000 | 118,500 | 18 |
| 2010/03/04 | 118,100 | 119,500 | 117,800 | 118,800 | 27 |
| 2010/03/03 | 118,500 | 119,800 | 118,000 | 118,400 | 25 |
| 2010/03/02 | 120,000 | 120,000 | 118,600 | 118,600 | 38 |
| 2010/03/01 | 120,000 | 120,500 | 119,500 | 120,500 | 16 |
| 2010/02/26 | 120,000 | 120,000 | 118,600 | 120,000 | 30 |
| 2010/02/25 | 119,200 | 120,000 | 118,600 | 120,000 | 50 |
| 2010/02/24 | 120,000 | 121,500 | 119,100 | 120,000 | 30 |
| 2010/02/23 | 118,500 | 120,000 | 118,500 | 120,000 | 14 |
| 2010/02/22 | 117,800 | 120,500 | 117,800 | 119,600 | 114 |
| 2010/02/19 | 118,100 | 118,800 | 116,700 | 118,800 | 55 |
| 2010/02/18 | 117,600 | 118,200 | 117,600 | 118,200 | 13 |
| 2010/02/17 | 117,400 | 118,300 | 117,300 | 117,600 | 11 |
| 2010/02/16 | 118,400 | 119,200 | 118,400 | 118,500 | 7 |
| 2010/02/15 | 119,800 | 121,000 | 119,000 | 119,600 | 42 |
| 2010/02/12 | 119,000 | 119,300 | 116,700 | 118,700 | 20 |
| 2010/02/10 | 119,800 | 119,900 | 119,500 | 119,800 | 12 |
| 2010/02/09 | 119,900 | 120,000 | 118,500 | 119,500 | 27 |
| 2010/02/08 | 117,500 | 121,400 | 117,400 | 118,000 | 45 |
| 2010/02/05 | 116,500 | 116,500 | 115,900 | 116,500 | 9 |
| 2010/02/04 | 117,000 | 117,900 | 116,400 | 116,500 | 22 |
| 2010/02/03 | 115,000 | 116,400 | 115,000 | 116,400 | 53 |
| 2010/02/02 | 115,600 | 116,000 | 114,200 | 116,000 | 21 |
| 2010/02/01 | 113,000 | 113,900 | 112,600 | 113,900 | 8 |
| 2010/01/29 | 114,000 | 114,000 | 113,800 | 114,000 | 7 |
| 2010/01/28 | 115,000 | 115,000 | 113,100 | 114,000 | 11 |
| 2010/01/27 | 115,100 | 115,100 | 115,000 | 115,000 | 6 |
| 2010/01/26 | 116,800 | 116,900 | 115,300 | 115,300 | 24 |
| 2010/01/25 | 117,100 | 117,100 | 114,300 | 116,900 | 15 |
| 2010/01/22 | 118,800 | 118,900 | 116,700 | 118,500 | 21 |
| 2010/01/21 | 118,800 | 119,000 | 118,600 | 118,900 | 10 |
| 2010/01/20 | 119,800 | 119,800 | 118,600 | 119,100 | 26 |
| 2010/01/19 | 119,600 | 119,600 | 117,500 | 119,300 | 19 |
| 2010/01/18 | 116,700 | 116,700 | 116,300 | 116,600 | 13 |
| 2010/01/15 | 115,100 | 117,000 | 114,400 | 116,500 | 40 |
| 2010/01/14 | 112,700 | 117,500 | 112,700 | 117,500 | 27 |
| 2010/01/13 | 112,700 | 112,700 | 111,500 | 112,400 | 36 |
| 2010/01/12 | 112,000 | 112,700 | 110,500 | 112,700 | 105 |
| 2010/01/08 | 112,900 | 113,200 | 112,200 | 112,900 | 23 |
| 2010/01/07 | 115,000 | 115,000 | 111,300 | 112,900 | 53 |
| 2010/01/06 | 119,000 | 119,000 | 116,100 | 116,500 | 29 |
| 2010/01/05 | 120,000 | 120,000 | 119,000 | 119,000 | 33 |
| 2010/01/04 | 119,500 | 120,000 | 119,500 | 119,900 | 7 |