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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,370 | 1,383 | 1,355 | 1,373 | 75,600 |
| 2012/12/27 | 1,331 | 1,367 | 1,315 | 1,367 | 153,400 |
| 2012/12/26 | 1,303 | 1,316 | 1,290 | 1,313 | 70,100 |
| 2012/12/25 | 1,322 | 1,335 | 1,300 | 1,305 | 90,000 |
| 2012/12/21 | 1,280 | 1,329 | 1,261 | 1,322 | 261,800 |
| 2012/12/20 | 1,267 | 1,268 | 1,237 | 1,268 | 155,000 |
| 2012/12/19 | 1,235 | 1,267 | 1,231 | 1,253 | 120,200 |
| 2012/12/18 | 1,237 | 1,258 | 1,232 | 1,237 | 111,300 |
| 2012/12/17 | 1,255 | 1,282 | 1,228 | 1,255 | 188,500 |
| 2012/12/14 | 1,282 | 1,282 | 1,241 | 1,266 | 147,900 |
| 2012/12/13 | 1,258 | 1,281 | 1,252 | 1,279 | 151,300 |
| 2012/12/12 | 1,245 | 1,265 | 1,240 | 1,251 | 98,100 |
| 2012/12/11 | 1,271 | 1,275 | 1,234 | 1,237 | 72,000 |
| 2012/12/10 | 1,276 | 1,298 | 1,262 | 1,271 | 103,300 |
| 2012/12/07 | 1,255 | 1,293 | 1,244 | 1,286 | 175,200 |
| 2012/12/06 | 1,300 | 1,308 | 1,217 | 1,228 | 326,600 |
| 2012/12/05 | 1,319 | 1,328 | 1,310 | 1,311 | 125,000 |
| 2012/12/04 | 1,349 | 1,360 | 1,312 | 1,337 | 153,600 |
| 2012/12/03 | 1,367 | 1,395 | 1,331 | 1,349 | 214,100 |
| 2012/11/30 | 1,453 | 1,469 | 1,402 | 1,425 | 198,700 |
| 2012/11/29 | 1,395 | 1,450 | 1,395 | 1,450 | 192,300 |
| 2012/11/28 | 1,356 | 1,425 | 1,356 | 1,372 | 137,400 |
| 2012/11/27 | 1,330 | 1,370 | 1,326 | 1,349 | 94,700 |
| 2012/11/26 | 1,315 | 1,331 | 1,303 | 1,318 | 103,000 |
| 2012/11/22 | 1,355 | 1,355 | 1,305 | 1,318 | 92,000 |
| 2012/11/21 | 1,356 | 1,360 | 1,337 | 1,346 | 74,500 |
| 2012/11/20 | 1,370 | 1,393 | 1,352 | 1,375 | 93,900 |
| 2012/11/19 | 1,414 | 1,415 | 1,384 | 1,390 | 52,400 |
| 2012/11/16 | 1,422 | 1,444 | 1,377 | 1,414 | 97,100 |
| 2012/11/15 | 1,490 | 1,500 | 1,357 | 1,409 | 226,400 |
| 2012/11/14 | 1,524 | 1,524 | 1,425 | 1,474 | 53,300 |
| 2012/11/13 | 1,550 | 1,562 | 1,491 | 1,524 | 47,100 |
| 2012/11/12 | 1,550 | 1,555 | 1,535 | 1,550 | 81,600 |
| 2012/11/09 | 1,500 | 1,575 | 1,490 | 1,544 | 84,000 |
| 2012/11/08 | 1,490 | 1,539 | 1,460 | 1,499 | 72,500 |
| 2012/11/07 | 1,478 | 1,491 | 1,471 | 1,487 | 44,700 |
| 2012/11/06 | 1,460 | 1,483 | 1,457 | 1,478 | 68,300 |
| 2012/11/05 | 1,352 | 1,496 | 1,350 | 1,460 | 386,700 |
| 2012/11/02 | 1,580 | 1,600 | 1,531 | 1,552 | 80,000 |
| 2012/11/01 | 1,614 | 1,614 | 1,579 | 1,589 | 41,300 |
| 2012/10/31 | 1,610 | 1,627 | 1,610 | 1,613 | 31,900 |
| 2012/10/30 | 1,615 | 1,623 | 1,596 | 1,610 | 16,900 |
| 2012/10/29 | 1,615 | 1,630 | 1,612 | 1,628 | 21,800 |
| 2012/10/26 | 1,601 | 1,628 | 1,576 | 1,607 | 63,500 |
| 2012/10/25 | 1,535 | 1,595 | 1,535 | 1,595 | 81,900 |
| 2012/10/24 | 1,540 | 1,575 | 1,539 | 1,550 | 95,500 |
| 2012/10/23 | 1,490 | 1,585 | 1,480 | 1,580 | 186,300 |
| 2012/10/22 | 1,424 | 1,478 | 1,418 | 1,478 | 47,100 |
| 2012/10/19 | 1,381 | 1,434 | 1,370 | 1,428 | 62,600 |
| 2012/10/18 | 1,409 | 1,409 | 1,386 | 1,408 | 23,100 |
| 2012/10/17 | 1,435 | 1,435 | 1,410 | 1,411 | 45,600 |
| 2012/10/16 | 1,420 | 1,446 | 1,406 | 1,435 | 34,700 |
| 2012/10/15 | 1,427 | 1,428 | 1,380 | 1,395 | 58,000 |
| 2012/10/12 | 1,437 | 1,450 | 1,430 | 1,430 | 43,600 |
| 2012/10/11 | 1,459 | 1,469 | 1,420 | 1,433 | 77,100 |
| 2012/10/10 | 1,450 | 1,491 | 1,415 | 1,483 | 89,600 |
| 2012/10/09 | 1,370 | 1,450 | 1,367 | 1,449 | 110,700 |
| 2012/10/05 | 1,350 | 1,409 | 1,350 | 1,385 | 120,900 |
| 2012/10/04 | 1,278 | 1,333 | 1,277 | 1,328 | 60,500 |
| 2012/10/03 | 1,289 | 1,312 | 1,280 | 1,293 | 46,600 |
| 2012/10/02 | 1,279 | 1,303 | 1,277 | 1,286 | 11,900 |
| 2012/10/01 | 1,302 | 1,318 | 1,272 | 1,272 | 55,000 |
| 2012/09/28 | 1,297 | 1,300 | 1,290 | 1,300 | 39,900 |
| 2012/09/27 | 1,260 | 1,299 | 1,260 | 1,286 | 52,300 |
| 2012/09/26 | 1,241 | 1,285 | 1,226 | 1,274 | 76,000 |
| 2012/09/25 | 1,232 | 1,255 | 1,232 | 1,240 | 38,500 |
| 2012/09/24 | 1,220 | 1,239 | 1,205 | 1,239 | 32,800 |
| 2012/09/21 | 1,169 | 1,219 | 1,162 | 1,218 | 34,400 |
| 2012/09/20 | 1,184 | 1,193 | 1,169 | 1,169 | 35,000 |
| 2012/09/19 | 1,187 | 1,199 | 1,180 | 1,182 | 25,100 |
| 2012/09/18 | 1,205 | 1,206 | 1,193 | 1,193 | 30,200 |
| 2012/09/14 | 1,205 | 1,220 | 1,205 | 1,220 | 51,000 |
| 2012/09/13 | 1,254 | 1,254 | 1,217 | 1,228 | 17,800 |
| 2012/09/12 | 1,209 | 1,243 | 1,205 | 1,238 | 39,400 |
| 2012/09/11 | 1,259 | 1,259 | 1,225 | 1,229 | 26,400 |
| 2012/09/10 | 1,277 | 1,277 | 1,245 | 1,270 | 14,000 |
| 2012/09/07 | 1,273 | 1,274 | 1,255 | 1,265 | 23,000 |
| 2012/09/06 | 1,280 | 1,292 | 1,265 | 1,273 | 24,100 |
| 2012/09/05 | 1,295 | 1,295 | 1,251 | 1,285 | 53,900 |
| 2012/09/04 | 1,288 | 1,296 | 1,235 | 1,292 | 92,400 |
| 2012/09/03 | 1,220 | 1,295 | 1,210 | 1,268 | 105,500 |
| 2012/08/31 | 1,220 | 1,223 | 1,205 | 1,222 | 39,900 |
| 2012/08/30 | 1,209 | 1,209 | 1,195 | 1,198 | 10,500 |
| 2012/08/29 | 1,207 | 1,214 | 1,191 | 1,205 | 22,800 |
| 2012/08/28 | 1,186 | 1,210 | 1,182 | 1,207 | 41,200 |
| 2012/08/27 | 1,144 | 1,190 | 1,144 | 1,185 | 59,700 |
| 2012/08/24 | 1,150 | 1,155 | 1,142 | 1,142 | 28,700 |
| 2012/08/23 | 1,169 | 1,170 | 1,152 | 1,155 | 13,100 |
| 2012/08/22 | 1,156 | 1,173 | 1,156 | 1,169 | 18,300 |
| 2012/08/21 | 1,184 | 1,184 | 1,172 | 1,173 | 6,600 |
| 2012/08/20 | 1,189 | 1,189 | 1,177 | 1,181 | 20,600 |
| 2012/08/17 | 1,187 | 1,190 | 1,169 | 1,180 | 28,600 |
| 2012/08/16 | 1,190 | 1,198 | 1,149 | 1,169 | 106,500 |
| 2012/08/15 | 1,181 | 1,198 | 1,174 | 1,183 | 45,100 |
| 2012/08/14 | 1,176 | 1,216 | 1,150 | 1,180 | 109,600 |
| 2012/08/13 | 1,170 | 1,185 | 1,165 | 1,182 | 29,700 |
| 2012/08/10 | 1,192 | 1,200 | 1,185 | 1,188 | 21,900 |
| 2012/08/09 | 1,200 | 1,216 | 1,192 | 1,192 | 43,300 |
| 2012/08/08 | 1,191 | 1,207 | 1,191 | 1,206 | 18,900 |
| 2012/08/07 | 1,198 | 1,214 | 1,190 | 1,200 | 39,600 |
| 2012/08/06 | 1,228 | 1,228 | 1,195 | 1,204 | 43,100 |
| 2012/08/03 | 1,230 | 1,234 | 1,225 | 1,230 | 26,400 |
| 2012/08/02 | 1,224 | 1,226 | 1,207 | 1,225 | 6,800 |
| 2012/08/01 | 1,215 | 1,227 | 1,201 | 1,215 | 22,900 |
| 2012/07/31 | 1,214 | 1,218 | 1,210 | 1,211 | 13,000 |
| 2012/07/30 | 1,219 | 1,221 | 1,190 | 1,197 | 42,400 |
| 2012/07/27 | 1,229 | 1,229 | 1,219 | 1,222 | 11,600 |
| 2012/07/26 | 1,238 | 1,239 | 1,225 | 1,229 | 34,300 |
| 2012/07/25 | 1,234 | 1,240 | 1,220 | 1,234 | 32,800 |
| 2012/07/24 | 1,215 | 1,240 | 1,215 | 1,234 | 20,900 |
| 2012/07/23 | 1,206 | 1,256 | 1,201 | 1,240 | 88,200 |
| 2012/07/20 | 1,226 | 1,226 | 1,201 | 1,205 | 24,200 |
| 2012/07/19 | 1,215 | 1,220 | 1,197 | 1,214 | 64,900 |
| 2012/07/18 | 1,234 | 1,238 | 1,208 | 1,219 | 27,500 |
| 2012/07/17 | 1,222 | 1,229 | 1,205 | 1,229 | 35,200 |
| 2012/07/13 | 1,191 | 1,205 | 1,185 | 1,202 | 26,400 |
| 2012/07/12 | 1,186 | 1,200 | 1,179 | 1,200 | 18,900 |
| 2012/07/11 | 1,198 | 1,203 | 1,159 | 1,195 | 32,200 |
| 2012/07/10 | 1,247 | 1,247 | 1,180 | 1,198 | 47,000 |
| 2012/07/09 | 1,225 | 1,231 | 1,198 | 1,219 | 55,400 |
| 2012/07/06 | 1,223 | 1,225 | 1,210 | 1,218 | 36,300 |
| 2012/07/05 | 1,231 | 1,232 | 1,221 | 1,222 | 20,400 |
| 2012/07/04 | 1,239 | 1,243 | 1,232 | 1,238 | 16,500 |
| 2012/07/03 | 1,248 | 1,258 | 1,240 | 1,243 | 20,900 |
| 2012/07/02 | 1,270 | 1,270 | 1,232 | 1,259 | 55,900 |
| 2012/06/29 | 1,240 | 1,280 | 1,240 | 1,270 | 54,000 |
| 2012/06/28 | 1,240 | 1,255 | 1,240 | 1,240 | 39,800 |
| 2012/06/27 | 1,225 | 1,246 | 1,210 | 1,240 | 24,400 |
| 2012/06/26 | 1,240 | 1,247 | 1,223 | 1,223 | 41,600 |
| 2012/06/25 | 1,240 | 1,270 | 1,240 | 1,251 | 48,700 |
| 2012/06/22 | 1,233 | 1,245 | 1,210 | 1,235 | 49,900 |
| 2012/06/21 | 1,229 | 1,244 | 1,221 | 1,240 | 35,600 |
| 2012/06/20 | 1,216 | 1,233 | 1,188 | 1,228 | 69,300 |
| 2012/06/19 | 1,214 | 1,217 | 1,195 | 1,201 | 52,200 |
| 2012/06/18 | 1,270 | 1,270 | 1,201 | 1,215 | 73,300 |
| 2012/06/15 | 1,240 | 1,263 | 1,226 | 1,250 | 76,200 |
| 2012/06/14 | 1,150 | 1,220 | 1,150 | 1,220 | 74,000 |
| 2012/06/13 | 1,216 | 1,223 | 1,155 | 1,161 | 105,600 |
| 2012/06/12 | 1,230 | 1,235 | 1,209 | 1,212 | 45,800 |
| 2012/06/11 | 1,250 | 1,250 | 1,230 | 1,230 | 42,600 |
| 2012/06/08 | 1,250 | 1,292 | 1,238 | 1,243 | 53,400 |
| 2012/06/07 | 1,253 | 1,265 | 1,242 | 1,256 | 35,300 |
| 2012/06/06 | 1,230 | 1,230 | 1,200 | 1,223 | 78,300 |
| 2012/06/05 | 1,185 | 1,220 | 1,185 | 1,210 | 80,200 |
| 2012/06/04 | 1,235 | 1,246 | 1,183 | 1,190 | 116,100 |
| 2012/06/01 | 1,345 | 1,360 | 1,250 | 1,281 | 237,000 |
| 2012/05/31 | 1,300 | 1,377 | 1,281 | 1,359 | 223,500 |
| 2012/05/30 | 1,330 | 1,330 | 1,300 | 1,322 | 104,400 |
| 2012/05/29 | 1,309 | 1,309 | 1,275 | 1,309 | 129,600 |
| 2012/05/28 | 1,250 | 1,296 | 1,249 | 1,296 | 118,100 |
| 2012/05/25 | 1,221 | 1,231 | 1,195 | 1,224 | 40,100 |
| 2012/05/24 | 1,224 | 1,244 | 1,162 | 1,202 | 134,700 |
| 2012/05/23 | 1,298 | 1,328 | 1,209 | 1,221 | 251,600 |
| 2012/05/22 | 1,232 | 1,274 | 1,228 | 1,260 | 124,200 |
| 2012/05/21 | 1,160 | 1,208 | 1,160 | 1,208 | 76,000 |
| 2012/05/18 | 1,150 | 1,216 | 1,140 | 1,190 | 132,600 |
| 2012/05/17 | 1,100 | 1,196 | 1,091 | 1,192 | 188,600 |
| 2012/05/16 | 1,100 | 1,151 | 1,087 | 1,091 | 223,000 |
| 2012/05/15 | 1,050 | 1,126 | 984 | 1,086 | 191,400 |
| 2012/05/14 | 1,090 | 1,129 | 1,084 | 1,086 | 102,600 |
| 2012/05/11 | 1,141 | 1,170 | 1,118 | 1,119 | 102,700 |
| 2012/05/10 | 1,136 | 1,179 | 1,131 | 1,145 | 91,800 |
| 2012/05/09 | 1,224 | 1,224 | 1,150 | 1,165 | 77,000 |
| 2012/05/08 | 1,240 | 1,240 | 1,190 | 1,220 | 141,500 |
| 2012/05/07 | 1,160 | 1,213 | 1,150 | 1,165 | 53,000 |
| 2012/05/02 | 1,180 | 1,187 | 1,171 | 1,175 | 27,400 |
| 2012/05/01 | 1,185 | 1,203 | 1,170 | 1,183 | 49,400 |
| 2012/04/27 | 1,210 | 1,211 | 1,190 | 1,205 | 130,700 |
| 2012/04/26 | 1,250 | 1,253 | 1,179 | 1,210 | 131,300 |
| 2012/04/25 | 1,200 | 1,259 | 1,191 | 1,254 | 275,200 |
| 2012/04/24 | 1,142 | 1,193 | 1,141 | 1,161 | 109,200 |
| 2012/04/23 | 1,200 | 1,200 | 1,153 | 1,164 | 128,600 |
| 2012/04/20 | 1,213 | 1,220 | 1,138 | 1,170 | 332,500 |
| 2012/04/19 | 1,274 | 1,313 | 1,225 | 1,225 | 164,300 |
| 2012/04/18 | 1,235 | 1,292 | 1,235 | 1,255 | 165,000 |
| 2012/04/17 | 1,315 | 1,384 | 1,205 | 1,221 | 311,200 |
| 2012/04/16 | 1,214 | 1,315 | 1,214 | 1,275 | 173,200 |
| 2012/04/13 | 1,150 | 1,229 | 1,149 | 1,207 | 203,800 |
| 2012/04/12 | 1,135 | 1,145 | 1,125 | 1,141 | 103,100 |
| 2012/04/11 | 1,098 | 1,140 | 1,089 | 1,135 | 89,500 |
| 2012/04/10 | 1,110 | 1,148 | 1,100 | 1,103 | 117,800 |
| 2012/04/09 | 1,073 | 1,138 | 1,072 | 1,100 | 54,900 |
| 2012/04/06 | 1,125 | 1,160 | 1,088 | 1,098 | 144,300 |
| 2012/04/05 | 1,013 | 1,148 | 1,003 | 1,122 | 198,200 |
| 2012/04/04 | 1,034 | 1,052 | 1,027 | 1,034 | 102,200 |
| 2012/04/03 | 1,058 | 1,062 | 1,033 | 1,043 | 70,300 |
| 2012/04/02 | 1,070 | 1,070 | 1,030 | 1,064 | 146,500 |
| 2012/03/30 | 962 | 1,085 | 962 | 1,085 | 307,700 |
| 2012/03/29 | 1,000 | 1,008 | 956 | 962 | 95,200 |
| 2012/03/28 | 900 | 1,041 | 891 | 956 | 82,200 |
| 2012/03/28 | 1 -> 500.00 分割 | ||||
| 2012/03/27 | 447,000 | 455,000 | 447,000 | 450,500 | 97 |
| 2012/03/26 | 456,000 | 457,000 | 447,500 | 449,000 | 170 |
| 2012/03/23 | 456,500 | 457,500 | 454,000 | 454,500 | 145 |
| 2012/03/22 | 453,500 | 458,000 | 453,000 | 456,000 | 173 |
| 2012/03/21 | 451,500 | 454,000 | 449,000 | 452,000 | 191 |
| 2012/03/19 | 450,000 | 453,500 | 446,500 | 449,500 | 313 |
| 2012/03/16 | 449,500 | 449,500 | 443,500 | 449,000 | 188 |
| 2012/03/15 | 445,000 | 447,500 | 431,000 | 445,000 | 273 |
| 2012/03/14 | 440,000 | 451,000 | 437,500 | 451,000 | 360 |
| 2012/03/13 | 426,000 | 436,000 | 426,000 | 433,000 | 232 |
| 2012/03/12 | 421,000 | 430,000 | 421,000 | 425,500 | 188 |
| 2012/03/09 | 410,000 | 419,000 | 410,000 | 415,000 | 199 |
| 2012/03/08 | 404,000 | 413,000 | 404,000 | 411,500 | 223 |
| 2012/03/07 | 401,500 | 405,000 | 399,000 | 403,500 | 130 |
| 2012/03/06 | 410,000 | 416,000 | 402,000 | 403,000 | 173 |
| 2012/03/05 | 401,000 | 413,500 | 401,000 | 409,500 | 341 |
| 2012/03/02 | 399,000 | 400,000 | 395,000 | 397,000 | 212 |
| 2012/03/01 | 402,500 | 403,500 | 399,500 | 402,500 | 134 |
| 2012/02/29 | 403,500 | 404,000 | 402,000 | 402,500 | 127 |
| 2012/02/28 | 405,000 | 405,000 | 398,000 | 401,500 | 234 |
| 2012/02/27 | 410,500 | 410,500 | 406,000 | 406,000 | 201 |
| 2012/02/24 | 404,500 | 410,000 | 404,000 | 410,000 | 167 |
| 2012/02/23 | 408,000 | 408,000 | 403,000 | 403,500 | 80 |
| 2012/02/22 | 407,500 | 410,000 | 405,000 | 407,000 | 94 |
| 2012/02/21 | 408,000 | 418,000 | 404,500 | 408,000 | 413 |
| 2012/02/20 | 403,500 | 420,500 | 401,000 | 408,000 | 536 |
| 2012/02/17 | 393,500 | 398,000 | 387,500 | 391,000 | 206 |
| 2012/02/16 | 395,000 | 396,000 | 391,000 | 396,000 | 112 |
| 2012/02/15 | 397,000 | 399,500 | 395,500 | 395,500 | 121 |
| 2012/02/14 | 397,500 | 401,000 | 394,000 | 397,500 | 116 |
| 2012/02/13 | 396,000 | 401,000 | 395,000 | 397,500 | 146 |
| 2012/02/10 | 399,000 | 399,000 | 395,500 | 398,500 | 169 |
| 2012/02/09 | 397,000 | 401,500 | 395,000 | 399,000 | 87 |
| 2012/02/08 | 402,000 | 406,500 | 398,500 | 403,000 | 148 |
| 2012/02/07 | 417,500 | 417,500 | 405,000 | 405,000 | 154 |
| 2012/02/06 | 439,500 | 439,500 | 416,500 | 420,000 | 447 |
| 2012/02/03 | 422,000 | 422,000 | 414,000 | 419,000 | 183 |
| 2012/02/02 | 405,000 | 426,000 | 404,000 | 422,000 | 314 |
| 2012/02/01 | 405,000 | 406,500 | 400,000 | 402,000 | 129 |
| 2012/01/31 | 403,000 | 407,000 | 400,000 | 405,000 | 204 |
| 2012/01/30 | 394,500 | 406,000 | 392,500 | 405,000 | 258 |
| 2012/01/27 | 389,000 | 399,000 | 383,500 | 394,500 | 112 |
| 2012/01/26 | 389,500 | 389,500 | 381,000 | 389,000 | 77 |
| 2012/01/25 | 395,500 | 395,500 | 385,000 | 385,000 | 126 |
| 2012/01/24 | 391,000 | 399,000 | 389,000 | 394,000 | 109 |
| 2012/01/23 | 376,500 | 388,500 | 376,500 | 388,500 | 140 |
| 2012/01/20 | 387,500 | 387,500 | 376,500 | 377,000 | 211 |
| 2012/01/19 | 392,000 | 393,000 | 381,500 | 388,000 | 160 |
| 2012/01/18 | 388,500 | 398,000 | 386,000 | 391,500 | 135 |
| 2012/01/17 | 384,000 | 392,000 | 380,500 | 389,000 | 94 |
| 2012/01/16 | 380,500 | 385,500 | 377,500 | 383,000 | 131 |
| 2012/01/13 | 394,000 | 396,000 | 377,000 | 383,500 | 512 |
| 2012/01/12 | 404,500 | 405,000 | 396,000 | 399,000 | 111 |
| 2012/01/11 | 400,500 | 408,500 | 400,500 | 405,000 | 196 |
| 2012/01/10 | 395,000 | 409,000 | 384,500 | 399,000 | 255 |
| 2012/01/06 | 415,000 | 417,500 | 413,000 | 413,000 | 47 |
| 2012/01/05 | 426,000 | 426,000 | 415,500 | 415,500 | 95 |
| 2012/01/04 | 427,000 | 435,500 | 425,500 | 426,000 | 66 |