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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,275 | 4,275 | 4,210 | 4,230 | 47,300 |
| 2013/12/27 | 4,105 | 4,370 | 4,050 | 4,275 | 107,300 |
| 2013/12/26 | 3,905 | 4,075 | 3,905 | 4,050 | 40,900 |
| 2013/12/25 | 3,900 | 3,960 | 3,895 | 3,895 | 48,600 |
| 2013/12/24 | 4,010 | 4,060 | 3,915 | 3,935 | 59,900 |
| 2013/12/20 | 3,965 | 3,995 | 3,930 | 3,990 | 30,400 |
| 2013/12/19 | 4,000 | 4,000 | 3,980 | 3,985 | 46,500 |
| 2013/12/18 | 3,945 | 4,000 | 3,940 | 4,000 | 66,200 |
| 2013/12/17 | 3,850 | 3,945 | 3,850 | 3,945 | 57,000 |
| 2013/12/16 | 3,905 | 3,905 | 3,850 | 3,850 | 34,000 |
| 2013/12/13 | 3,935 | 3,945 | 3,875 | 3,900 | 47,800 |
| 2013/12/12 | 3,850 | 4,000 | 3,850 | 3,935 | 80,600 |
| 2013/12/11 | 3,810 | 3,855 | 3,810 | 3,845 | 10,900 |
| 2013/12/10 | 3,825 | 3,860 | 3,820 | 3,855 | 28,500 |
| 2013/12/09 | 3,845 | 3,850 | 3,815 | 3,850 | 27,700 |
| 2013/12/06 | 3,750 | 3,845 | 3,750 | 3,830 | 18,000 |
| 2013/12/05 | 3,805 | 3,845 | 3,780 | 3,785 | 20,500 |
| 2013/12/04 | 3,840 | 3,865 | 3,835 | 3,855 | 23,100 |
| 2013/12/03 | 3,905 | 3,910 | 3,800 | 3,890 | 33,500 |
| 2013/12/02 | 3,955 | 3,955 | 3,845 | 3,900 | 34,000 |
| 2013/11/29 | 3,960 | 3,960 | 3,890 | 3,955 | 39,400 |
| 2013/11/28 | 3,995 | 3,995 | 3,940 | 3,940 | 39,700 |
| 2013/11/27 | 3,875 | 4,045 | 3,870 | 3,970 | 70,300 |
| 2013/11/26 | 3,775 | 3,935 | 3,775 | 3,820 | 62,100 |
| 2013/11/25 | 4,000 | 4,000 | 3,845 | 3,850 | 91,000 |
| 2013/11/22 | 4,075 | 4,120 | 3,935 | 3,965 | 127,600 |
| 2013/11/21 | 3,870 | 4,130 | 3,860 | 4,130 | 173,300 |
| 2013/11/20 | 3,825 | 3,870 | 3,760 | 3,870 | 115,300 |
| 2013/11/19 | 3,800 | 3,825 | 3,655 | 3,810 | 119,600 |
| 2013/11/18 | 3,515 | 3,730 | 3,515 | 3,730 | 134,700 |
| 2013/11/15 | 3,340 | 3,520 | 3,340 | 3,485 | 62,600 |
| 2013/11/14 | 3,365 | 3,420 | 3,330 | 3,345 | 28,300 |
| 2013/11/13 | 3,460 | 3,460 | 3,370 | 3,370 | 26,300 |
| 2013/11/12 | 3,465 | 3,570 | 3,350 | 3,460 | 30,100 |
| 2013/11/11 | 3,590 | 3,660 | 3,325 | 3,490 | 73,500 |
| 2013/11/08 | 3,640 | 3,685 | 3,555 | 3,665 | 41,200 |
| 2013/11/07 | 3,545 | 3,725 | 3,540 | 3,665 | 152,800 |
| 2013/11/06 | 3,475 | 3,540 | 3,475 | 3,515 | 18,700 |
| 2013/11/05 | 3,495 | 3,560 | 3,425 | 3,545 | 101,100 |
| 2013/11/01 | 3,255 | 3,260 | 3,215 | 3,215 | 22,100 |
| 2013/10/31 | 3,260 | 3,350 | 3,260 | 3,280 | 20,600 |
| 2013/10/30 | 3,300 | 3,345 | 3,245 | 3,250 | 12,000 |
| 2013/10/29 | 3,300 | 3,360 | 3,275 | 3,300 | 15,400 |
| 2013/10/28 | 3,400 | 3,450 | 3,340 | 3,340 | 16,000 |
| 2013/10/25 | 3,390 | 3,445 | 3,385 | 3,395 | 16,600 |
| 2013/10/24 | 3,360 | 3,420 | 3,315 | 3,360 | 27,800 |
| 2013/10/23 | 3,610 | 3,640 | 3,375 | 3,380 | 70,900 |
| 2013/10/22 | 3,590 | 3,680 | 3,530 | 3,680 | 41,300 |
| 2013/10/21 | 3,560 | 3,675 | 3,540 | 3,630 | 65,700 |
| 2013/10/18 | 3,480 | 3,590 | 3,475 | 3,590 | 57,100 |
| 2013/10/17 | 3,460 | 3,475 | 3,400 | 3,450 | 21,800 |
| 2013/10/16 | 3,475 | 3,490 | 3,455 | 3,460 | 26,900 |
| 2013/10/15 | 3,500 | 3,550 | 3,490 | 3,515 | 61,300 |
| 2013/10/11 | 3,270 | 3,495 | 3,265 | 3,460 | 95,200 |
| 2013/10/10 | 3,220 | 3,270 | 3,200 | 3,260 | 35,700 |
| 2013/10/09 | 3,235 | 3,300 | 3,220 | 3,270 | 48,300 |
| 2013/10/08 | 3,070 | 3,235 | 3,020 | 3,200 | 105,800 |
| 2013/10/07 | 3,010 | 3,070 | 3,010 | 3,065 | 39,900 |
| 2013/10/04 | 3,020 | 3,070 | 3,000 | 3,015 | 29,900 |
| 2013/10/03 | 3,000 | 3,040 | 2,998 | 3,035 | 20,000 |
| 2013/10/02 | 3,000 | 3,020 | 2,991 | 3,020 | 24,900 |
| 2013/10/01 | 3,020 | 3,045 | 2,974 | 2,977 | 34,800 |
| 2013/09/30 | 3,085 | 3,100 | 3,025 | 3,045 | 16,600 |
| 2013/09/27 | 3,065 | 3,100 | 3,065 | 3,080 | 17,800 |
| 2013/09/26 | 3,075 | 3,080 | 3,055 | 3,065 | 7,800 |
| 2013/09/25 | 3,080 | 3,090 | 3,060 | 3,060 | 19,700 |
| 2013/09/24 | 3,080 | 3,090 | 3,050 | 3,060 | 29,000 |
| 2013/09/20 | 3,055 | 3,100 | 3,055 | 3,070 | 22,500 |
| 2013/09/19 | 3,125 | 3,150 | 3,045 | 3,055 | 49,700 |
| 2013/09/18 | 3,020 | 3,080 | 3,020 | 3,060 | 13,400 |
| 2013/09/17 | 3,110 | 3,125 | 2,986 | 3,020 | 59,700 |
| 2013/09/13 | 3,060 | 3,135 | 3,055 | 3,105 | 103,600 |
| 2013/09/12 | 3,085 | 3,110 | 3,070 | 3,080 | 16,200 |
| 2013/09/11 | 3,180 | 3,180 | 3,085 | 3,085 | 13,000 |
| 2013/09/10 | 3,170 | 3,170 | 3,060 | 3,110 | 18,400 |
| 2013/09/09 | 3,195 | 3,195 | 3,120 | 3,145 | 12,600 |
| 2013/09/06 | 3,235 | 3,235 | 3,100 | 3,100 | 27,000 |
| 2013/09/05 | 3,210 | 3,280 | 3,190 | 3,205 | 56,200 |
| 2013/09/04 | 3,055 | 3,200 | 3,055 | 3,180 | 45,700 |
| 2013/09/03 | 2,973 | 3,055 | 2,973 | 3,030 | 24,000 |
| 2013/09/02 | 2,970 | 2,974 | 2,933 | 2,945 | 27,500 |
| 2013/08/30 | 3,085 | 3,090 | 3,005 | 3,040 | 61,000 |
| 2013/08/29 | 3,040 | 3,090 | 3,035 | 3,090 | 102,900 |
| 2013/08/28 | 3,080 | 3,090 | 3,015 | 3,085 | 23,500 |
| 2013/08/27 | 3,055 | 3,120 | 3,045 | 3,120 | 26,600 |
| 2013/08/26 | 3,010 | 3,055 | 3,000 | 3,055 | 29,000 |
| 2013/08/23 | 3,015 | 3,060 | 2,990 | 3,015 | 95,600 |
| 2013/08/22 | 2,997 | 3,060 | 2,955 | 3,010 | 24,100 |
| 2013/08/21 | 2,927 | 2,976 | 2,918 | 2,950 | 20,500 |
| 2013/08/20 | 2,945 | 2,998 | 2,900 | 2,977 | 85,200 |
| 2013/08/19 | 2,954 | 2,990 | 2,930 | 2,959 | 24,600 |
| 2013/08/16 | 3,080 | 3,080 | 2,902 | 2,964 | 70,000 |
| 2013/08/15 | 3,125 | 3,170 | 3,075 | 3,110 | 28,600 |
| 2013/08/14 | 3,020 | 3,225 | 3,010 | 3,220 | 101,900 |
| 2013/08/13 | 2,932 | 3,015 | 2,849 | 2,966 | 128,700 |
| 2013/08/12 | 3,015 | 3,025 | 2,911 | 2,946 | 57,900 |
| 2013/08/09 | 3,150 | 3,240 | 3,080 | 3,080 | 27,300 |
| 2013/08/08 | 3,230 | 3,295 | 3,170 | 3,180 | 26,200 |
| 2013/08/07 | 3,345 | 3,365 | 3,160 | 3,300 | 162,600 |
| 2013/08/06 | 3,400 | 3,445 | 3,340 | 3,415 | 98,700 |
| 2013/08/05 | 3,200 | 3,480 | 3,200 | 3,450 | 116,300 |
| 2013/08/02 | 3,100 | 3,175 | 3,060 | 3,175 | 28,200 |
| 2013/08/01 | 3,020 | 3,205 | 2,986 | 3,090 | 38,700 |
| 2013/07/31 | 3,065 | 3,220 | 3,045 | 3,130 | 65,100 |
| 2013/07/30 | 3,035 | 3,055 | 2,950 | 3,030 | 62,200 |
| 2013/07/29 | 3,100 | 3,130 | 3,000 | 3,055 | 113,500 |
| 2013/07/26 | 3,235 | 3,250 | 3,020 | 3,080 | 78,400 |
| 2013/07/25 | 3,300 | 3,330 | 3,230 | 3,270 | 45,700 |
| 2013/07/24 | 3,305 | 3,335 | 3,215 | 3,270 | 42,600 |
| 2013/07/23 | 3,305 | 3,350 | 3,255 | 3,300 | 35,100 |
| 2013/07/22 | 3,220 | 3,420 | 3,190 | 3,390 | 118,600 |
| 2013/07/19 | 3,470 | 3,470 | 3,120 | 3,190 | 166,800 |
| 2013/07/18 | 3,785 | 3,785 | 3,450 | 3,510 | 127,700 |
| 2013/07/17 | 3,770 | 3,800 | 3,565 | 3,800 | 104,700 |
| 2013/07/16 | 3,760 | 3,855 | 3,725 | 3,765 | 84,800 |
| 2013/07/12 | 3,580 | 3,725 | 3,525 | 3,640 | 75,200 |
| 2013/07/11 | 3,285 | 3,570 | 3,280 | 3,525 | 104,500 |
| 2013/07/10 | 3,410 | 3,490 | 3,315 | 3,315 | 135,400 |
| 2013/07/09 | 3,215 | 3,390 | 3,215 | 3,350 | 40,600 |
| 2013/07/08 | 3,235 | 3,295 | 3,195 | 3,195 | 29,900 |
| 2013/07/05 | 3,145 | 3,195 | 3,080 | 3,195 | 46,900 |
| 2013/07/04 | 3,225 | 3,310 | 3,085 | 3,210 | 63,300 |
| 2013/07/03 | 3,180 | 3,200 | 3,100 | 3,155 | 68,800 |
| 2013/07/02 | 3,145 | 3,270 | 3,135 | 3,245 | 68,900 |
| 2013/07/01 | 2,999 | 3,140 | 2,991 | 3,090 | 117,200 |
| 2013/06/28 | 2,900 | 3,015 | 2,899 | 2,989 | 144,200 |
| 2013/06/27 | 2,809 | 2,862 | 2,720 | 2,860 | 74,500 |
| 2013/06/26 | 2,836 | 2,888 | 2,766 | 2,808 | 97,400 |
| 2013/06/25 | 2,900 | 2,900 | 2,830 | 2,836 | 120,000 |
| 2013/06/24 | 2,926 | 2,940 | 2,876 | 2,914 | 66,400 |
| 2013/06/21 | 2,754 | 2,947 | 2,716 | 2,900 | 186,700 |
| 2013/06/20 | 2,714 | 2,780 | 2,693 | 2,768 | 155,000 |
| 2013/06/19 | 2,691 | 2,695 | 2,671 | 2,688 | 50,400 |
| 2013/06/18 | 2,656 | 2,747 | 2,611 | 2,689 | 104,300 |
| 2013/06/17 | 2,546 | 2,660 | 2,515 | 2,658 | 76,600 |
| 2013/06/14 | 2,501 | 2,550 | 2,498 | 2,520 | 60,200 |
| 2013/06/13 | 2,546 | 2,546 | 2,500 | 2,520 | 43,900 |
| 2013/06/12 | 2,555 | 2,555 | 2,490 | 2,545 | 30,900 |
| 2013/06/11 | 2,565 | 2,584 | 2,531 | 2,555 | 51,800 |
| 2013/06/10 | 2,500 | 2,555 | 2,500 | 2,531 | 16,400 |
| 2013/06/07 | 2,423 | 2,549 | 2,400 | 2,495 | 71,500 |
| 2013/06/06 | 2,605 | 2,637 | 2,440 | 2,531 | 56,500 |
| 2013/06/05 | 2,690 | 2,770 | 2,620 | 2,660 | 74,400 |
| 2013/06/04 | 2,597 | 2,610 | 2,479 | 2,609 | 53,300 |
| 2013/06/03 | 2,563 | 2,649 | 2,489 | 2,584 | 105,800 |
| 2013/05/31 | 2,540 | 2,610 | 2,505 | 2,562 | 60,400 |
| 2013/05/30 | 2,595 | 2,650 | 2,500 | 2,550 | 56,800 |
| 2013/05/29 | 2,500 | 2,690 | 2,461 | 2,690 | 151,700 |
| 2013/05/28 | 2,500 | 2,529 | 2,486 | 2,518 | 51,500 |
| 2013/05/27 | 2,410 | 2,478 | 2,387 | 2,456 | 29,100 |
| 2013/05/24 | 2,390 | 2,500 | 2,302 | 2,489 | 130,000 |
| 2013/05/23 | 2,520 | 2,527 | 2,399 | 2,399 | 154,100 |
| 2013/05/22 | 2,621 | 2,649 | 2,530 | 2,578 | 126,100 |
| 2013/05/21 | 2,750 | 2,750 | 2,614 | 2,620 | 165,000 |
| 2013/05/20 | 2,865 | 2,995 | 2,836 | 2,888 | 112,300 |
| 2013/05/17 | 2,748 | 3,045 | 2,748 | 2,965 | 184,300 |
| 2013/05/16 | 2,777 | 2,860 | 2,651 | 2,728 | 202,700 |
| 2013/05/15 | 2,600 | 2,942 | 2,546 | 2,877 | 237,400 |
| 2013/05/14 | 2,545 | 2,595 | 2,532 | 2,595 | 64,300 |
| 2013/05/13 | 2,630 | 2,637 | 2,480 | 2,550 | 74,800 |
| 2013/05/10 | 2,561 | 2,617 | 2,555 | 2,617 | 28,300 |
| 2013/05/09 | 2,680 | 2,700 | 2,600 | 2,601 | 29,900 |
| 2013/05/08 | 2,778 | 2,778 | 2,650 | 2,680 | 65,500 |
| 2013/05/07 | 2,650 | 2,767 | 2,620 | 2,748 | 143,000 |
| 2013/05/02 | 2,441 | 2,550 | 2,440 | 2,550 | 227,300 |
| 2013/05/01 | 2,380 | 2,450 | 2,380 | 2,440 | 89,500 |
| 2013/04/30 | 2,315 | 2,400 | 2,315 | 2,380 | 71,700 |
| 2013/04/26 | 2,370 | 2,381 | 2,342 | 2,345 | 32,300 |
| 2013/04/25 | 2,366 | 2,385 | 2,355 | 2,368 | 91,800 |
| 2013/04/24 | 2,359 | 2,368 | 2,345 | 2,365 | 50,600 |
| 2013/04/23 | 2,326 | 2,355 | 2,324 | 2,338 | 40,700 |
| 2013/04/22 | 2,385 | 2,385 | 2,268 | 2,316 | 99,900 |
| 2013/04/19 | 2,423 | 2,423 | 2,363 | 2,371 | 55,600 |
| 2013/04/18 | 2,400 | 2,446 | 2,380 | 2,423 | 39,500 |
| 2013/04/17 | 2,339 | 2,400 | 2,336 | 2,400 | 55,100 |
| 2013/04/16 | 2,290 | 2,338 | 2,287 | 2,309 | 30,700 |
| 2013/04/15 | 2,336 | 2,339 | 2,295 | 2,301 | 43,700 |
| 2013/04/12 | 2,323 | 2,342 | 2,300 | 2,322 | 48,800 |
| 2013/04/11 | 2,421 | 2,440 | 2,304 | 2,320 | 67,600 |
| 2013/04/10 | 2,471 | 2,472 | 2,319 | 2,382 | 124,400 |
| 2013/04/09 | 2,490 | 2,499 | 2,450 | 2,480 | 35,300 |
| 2013/04/08 | 2,430 | 2,475 | 2,422 | 2,460 | 35,100 |
| 2013/04/05 | 2,480 | 2,600 | 2,303 | 2,363 | 167,900 |
| 2013/04/04 | 2,350 | 2,485 | 2,350 | 2,431 | 23,800 |
| 2013/04/03 | 2,340 | 2,510 | 2,336 | 2,391 | 76,800 |
| 2013/04/02 | 2,202 | 2,380 | 2,200 | 2,372 | 64,000 |
| 2013/04/01 | 2,291 | 2,291 | 2,200 | 2,209 | 51,700 |
| 2013/03/29 | 2,340 | 2,377 | 2,261 | 2,342 | 65,600 |
| 2013/03/28 | 2,256 | 2,350 | 2,256 | 2,346 | 42,100 |
| 2013/03/27 | 2,360 | 2,365 | 2,213 | 2,250 | 176,500 |
| 2013/03/26 | 2,360 | 2,401 | 2,334 | 2,365 | 61,500 |
| 2013/03/25 | 2,295 | 2,488 | 2,295 | 2,440 | 85,500 |
| 2013/03/22 | 2,257 | 2,300 | 2,211 | 2,265 | 89,300 |
| 2013/03/21 | 2,099 | 2,175 | 2,075 | 2,170 | 75,500 |
| 2013/03/19 | 2,117 | 2,117 | 2,076 | 2,102 | 15,300 |
| 2013/03/18 | 2,061 | 2,103 | 2,054 | 2,103 | 32,600 |
| 2013/03/15 | 2,120 | 2,124 | 2,075 | 2,100 | 104,500 |
| 2013/03/14 | 2,110 | 2,120 | 2,090 | 2,120 | 90,400 |
| 2013/03/13 | 2,117 | 2,126 | 2,106 | 2,118 | 67,900 |
| 2013/03/12 | 2,100 | 2,126 | 2,095 | 2,109 | 106,800 |
| 2013/03/11 | 2,103 | 2,138 | 2,102 | 2,135 | 37,500 |
| 2013/03/08 | 2,146 | 2,146 | 2,098 | 2,103 | 39,900 |
| 2013/03/07 | 2,127 | 2,150 | 2,091 | 2,130 | 57,000 |
| 2013/03/06 | 2,127 | 2,170 | 2,100 | 2,127 | 63,600 |
| 2013/03/05 | 2,151 | 2,200 | 2,081 | 2,172 | 167,300 |
| 2013/03/04 | 1,900 | 2,070 | 1,872 | 2,068 | 126,400 |
| 2013/03/01 | 1,820 | 1,884 | 1,820 | 1,860 | 75,900 |
| 2013/02/28 | 1,810 | 1,879 | 1,803 | 1,832 | 128,000 |
| 2013/02/27 | 1,880 | 1,945 | 1,836 | 1,836 | 83,500 |
| 2013/02/26 | 1,910 | 1,941 | 1,892 | 1,892 | 78,900 |
| 2013/02/25 | 1,900 | 1,957 | 1,880 | 1,928 | 96,200 |
| 2013/02/22 | 1,871 | 2,050 | 1,871 | 1,957 | 183,100 |
| 2013/02/21 | 1,770 | 1,922 | 1,758 | 1,900 | 120,300 |
| 2013/02/20 | 1,730 | 1,770 | 1,724 | 1,752 | 38,100 |
| 2013/02/19 | 1,711 | 1,764 | 1,691 | 1,722 | 40,400 |
| 2013/02/18 | 1,719 | 1,723 | 1,662 | 1,722 | 32,200 |
| 2013/02/15 | 1,712 | 1,750 | 1,676 | 1,724 | 61,200 |
| 2013/02/14 | 1,751 | 1,779 | 1,715 | 1,752 | 112,900 |
| 2013/02/13 | 1,680 | 1,819 | 1,676 | 1,791 | 224,400 |
| 2013/02/12 | 1,670 | 1,680 | 1,610 | 1,648 | 81,200 |
| 2013/02/08 | 1,670 | 1,720 | 1,667 | 1,680 | 64,100 |
| 2013/02/07 | 1,670 | 1,698 | 1,640 | 1,686 | 89,400 |
| 2013/02/06 | 1,600 | 1,686 | 1,599 | 1,670 | 155,700 |
| 2013/02/05 | 1,580 | 1,612 | 1,560 | 1,599 | 147,500 |
| 2013/02/04 | 1,505 | 1,595 | 1,500 | 1,565 | 199,100 |
| 2013/02/01 | 1,470 | 1,497 | 1,454 | 1,465 | 81,500 |
| 2013/01/31 | 1,452 | 1,457 | 1,446 | 1,457 | 80,500 |
| 2013/01/30 | 1,450 | 1,462 | 1,439 | 1,450 | 107,600 |
| 2013/01/29 | 1,445 | 1,456 | 1,440 | 1,452 | 135,700 |
| 2013/01/28 | 1,450 | 1,477 | 1,428 | 1,455 | 169,000 |
| 2013/01/25 | 1,397 | 1,430 | 1,397 | 1,420 | 165,100 |
| 2013/01/24 | 1,380 | 1,397 | 1,372 | 1,394 | 71,100 |
| 2013/01/23 | 1,358 | 1,379 | 1,358 | 1,369 | 88,100 |
| 2013/01/22 | 1,338 | 1,369 | 1,337 | 1,362 | 88,000 |
| 2013/01/21 | 1,335 | 1,348 | 1,329 | 1,331 | 102,000 |
| 2013/01/18 | 1,338 | 1,370 | 1,333 | 1,355 | 210,200 |
| 2013/01/17 | 1,339 | 1,364 | 1,332 | 1,345 | 77,500 |
| 2013/01/16 | 1,375 | 1,375 | 1,338 | 1,353 | 74,300 |
| 2013/01/15 | 1,395 | 1,402 | 1,386 | 1,390 | 94,400 |
| 2013/01/11 | 1,400 | 1,403 | 1,388 | 1,400 | 38,300 |
| 2013/01/10 | 1,408 | 1,408 | 1,395 | 1,402 | 37,900 |
| 2013/01/09 | 1,386 | 1,407 | 1,385 | 1,404 | 95,900 |
| 2013/01/08 | 1,398 | 1,408 | 1,380 | 1,386 | 96,600 |
| 2013/01/07 | 1,385 | 1,408 | 1,362 | 1,408 | 130,200 |
| 2013/01/04 | 1,386 | 1,399 | 1,376 | 1,380 | 123,700 |