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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,800 | 5,900 | 5,790 | 5,870 | 34,200 |
| 2015/12/29 | 5,670 | 5,780 | 5,640 | 5,760 | 52,600 |
| 2015/12/28 | 5,600 | 5,690 | 5,580 | 5,660 | 72,200 |
| 2015/12/25 | 5,610 | 5,690 | 5,530 | 5,530 | 44,100 |
| 2015/12/24 | 5,640 | 5,690 | 5,500 | 5,620 | 71,300 |
| 2015/12/22 | 5,760 | 5,760 | 5,620 | 5,650 | 54,700 |
| 2015/12/21 | 5,780 | 5,820 | 5,620 | 5,660 | 53,600 |
| 2015/12/18 | 5,800 | 5,880 | 5,740 | 5,830 | 92,700 |
| 2015/12/17 | 5,740 | 5,850 | 5,680 | 5,840 | 164,400 |
| 2015/12/16 | 5,440 | 5,780 | 5,440 | 5,700 | 174,200 |
| 2015/12/15 | 5,340 | 5,440 | 5,210 | 5,430 | 160,500 |
| 2015/12/14 | 4,970 | 5,240 | 4,970 | 5,140 | 78,300 |
| 2015/12/11 | 5,050 | 5,180 | 4,965 | 5,080 | 99,300 |
| 2015/12/10 | 5,200 | 5,250 | 5,170 | 5,200 | 32,100 |
| 2015/12/09 | 5,280 | 5,330 | 5,180 | 5,300 | 51,400 |
| 2015/12/08 | 5,350 | 5,440 | 5,270 | 5,340 | 56,200 |
| 2015/12/07 | 5,330 | 5,390 | 5,280 | 5,350 | 54,300 |
| 2015/12/04 | 5,250 | 5,370 | 5,210 | 5,290 | 81,600 |
| 2015/12/03 | 5,200 | 5,320 | 5,170 | 5,300 | 85,100 |
| 2015/12/02 | 5,200 | 5,230 | 5,080 | 5,220 | 49,400 |
| 2015/12/01 | 5,030 | 5,200 | 5,030 | 5,180 | 51,100 |
| 2015/11/30 | 5,150 | 5,150 | 5,020 | 5,130 | 56,200 |
| 2015/11/27 | 5,200 | 5,240 | 5,110 | 5,190 | 36,900 |
| 2015/11/26 | 5,300 | 5,300 | 5,130 | 5,240 | 55,400 |
| 2015/11/25 | 5,300 | 5,320 | 5,180 | 5,270 | 58,300 |
| 2015/11/24 | 5,230 | 5,320 | 5,200 | 5,260 | 68,100 |
| 2015/11/20 | 5,060 | 5,200 | 5,020 | 5,200 | 121,000 |
| 2015/11/19 | 5,020 | 5,180 | 4,990 | 5,110 | 121,800 |
| 2015/11/18 | 5,060 | 5,070 | 4,905 | 4,950 | 106,800 |
| 2015/11/17 | 4,800 | 5,130 | 4,800 | 5,060 | 344,400 |
| 2015/11/16 | 4,565 | 4,800 | 4,550 | 4,775 | 166,900 |
| 2015/11/13 | 4,430 | 4,690 | 4,410 | 4,580 | 834,000 |
| 2015/11/12 | 4,600 | 4,600 | 4,505 | 4,535 | 294,300 |
| 2015/11/11 | 4,615 | 4,630 | 4,585 | 4,615 | 175,200 |
| 2015/11/10 | 4,595 | 4,665 | 4,580 | 4,650 | 148,400 |
| 2015/11/09 | 4,445 | 4,680 | 4,415 | 4,665 | 291,400 |
| 2015/11/06 | 4,780 | 4,915 | 4,780 | 4,865 | 75,300 |
| 2015/11/05 | 4,710 | 4,780 | 4,615 | 4,780 | 76,800 |
| 2015/11/04 | 4,960 | 5,040 | 4,715 | 4,820 | 86,100 |
| 2015/11/02 | 5,160 | 5,160 | 4,950 | 5,010 | 47,900 |
| 2015/10/30 | 5,200 | 5,230 | 4,745 | 5,160 | 62,200 |
| 2015/10/29 | 5,150 | 5,210 | 5,140 | 5,140 | 26,100 |
| 2015/10/28 | 5,170 | 5,260 | 5,150 | 5,180 | 21,400 |
| 2015/10/27 | 5,170 | 5,260 | 5,160 | 5,210 | 34,500 |
| 2015/10/26 | 5,310 | 5,330 | 5,150 | 5,160 | 30,800 |
| 2015/10/23 | 5,240 | 5,270 | 5,190 | 5,210 | 33,600 |
| 2015/10/22 | 5,050 | 5,130 | 5,020 | 5,110 | 36,100 |
| 2015/10/21 | 5,320 | 5,350 | 5,050 | 5,120 | 76,000 |
| 2015/10/20 | 5,470 | 5,560 | 5,350 | 5,370 | 44,700 |
| 2015/10/19 | 5,500 | 5,580 | 5,470 | 5,510 | 32,000 |
| 2015/10/16 | 5,670 | 5,680 | 5,570 | 5,580 | 10,100 |
| 2015/10/15 | 5,590 | 5,750 | 5,560 | 5,670 | 19,000 |
| 2015/10/14 | 5,490 | 5,700 | 5,490 | 5,590 | 35,300 |
| 2015/10/13 | 5,720 | 5,840 | 5,520 | 5,520 | 34,800 |
| 2015/10/09 | 5,530 | 5,670 | 5,530 | 5,630 | 17,200 |
| 2015/10/08 | 5,870 | 5,870 | 5,570 | 5,570 | 28,200 |
| 2015/10/07 | 5,710 | 5,920 | 5,620 | 5,870 | 29,100 |
| 2015/10/06 | 5,850 | 5,940 | 5,750 | 5,780 | 35,500 |
| 2015/10/05 | 5,930 | 6,000 | 5,850 | 5,960 | 17,600 |
| 2015/10/02 | 5,900 | 6,090 | 5,870 | 5,930 | 26,100 |
| 2015/10/01 | 5,900 | 5,990 | 5,730 | 5,970 | 32,100 |
| 2015/09/30 | 5,720 | 6,080 | 5,650 | 5,900 | 80,000 |
| 2015/09/29 | 5,570 | 5,660 | 5,510 | 5,630 | 22,900 |
| 2015/09/28 | 5,520 | 5,740 | 5,420 | 5,700 | 42,000 |
| 2015/09/25 | 5,320 | 5,460 | 5,170 | 5,450 | 27,900 |
| 2015/09/24 | 5,270 | 5,390 | 5,160 | 5,350 | 17,100 |
| 2015/09/18 | 5,390 | 5,390 | 5,280 | 5,370 | 18,700 |
| 2015/09/17 | 5,320 | 5,390 | 5,260 | 5,300 | 13,900 |
| 2015/09/16 | 5,270 | 5,310 | 5,200 | 5,310 | 24,800 |
| 2015/09/15 | 5,220 | 5,350 | 5,130 | 5,260 | 22,100 |
| 2015/09/14 | 5,130 | 5,210 | 5,060 | 5,190 | 17,700 |
| 2015/09/11 | 5,090 | 5,250 | 5,080 | 5,160 | 26,700 |
| 2015/09/10 | 5,000 | 5,250 | 4,860 | 5,190 | 66,300 |
| 2015/09/09 | 5,130 | 5,200 | 4,990 | 5,050 | 43,700 |
| 2015/09/08 | 5,010 | 5,060 | 4,915 | 4,990 | 40,900 |
| 2015/09/07 | 5,260 | 5,260 | 5,020 | 5,040 | 55,700 |
| 2015/09/04 | 5,410 | 5,490 | 5,240 | 5,290 | 57,700 |
| 2015/09/03 | 5,510 | 5,550 | 5,370 | 5,510 | 56,300 |
| 2015/09/02 | 5,410 | 5,550 | 5,350 | 5,440 | 60,300 |
| 2015/09/01 | 5,860 | 5,860 | 5,510 | 5,510 | 38,900 |
| 2015/08/31 | 5,680 | 5,850 | 5,650 | 5,850 | 28,900 |
| 2015/08/28 | 5,780 | 5,780 | 5,690 | 5,750 | 27,200 |
| 2015/08/27 | 5,570 | 5,770 | 5,450 | 5,700 | 68,200 |
| 2015/08/26 | 5,590 | 5,630 | 5,450 | 5,610 | 37,400 |
| 2015/08/25 | 5,250 | 5,700 | 5,160 | 5,530 | 129,300 |
| 2015/08/24 | 5,490 | 5,560 | 5,380 | 5,470 | 87,400 |
| 2015/08/21 | 5,650 | 5,760 | 5,620 | 5,670 | 46,200 |
| 2015/08/20 | 5,630 | 5,920 | 5,630 | 5,850 | 59,000 |
| 2015/08/19 | 5,810 | 5,830 | 5,670 | 5,720 | 51,100 |
| 2015/08/18 | 6,020 | 6,020 | 5,850 | 5,890 | 44,100 |
| 2015/08/17 | 6,200 | 6,290 | 6,000 | 6,020 | 80,800 |
| 2015/08/14 | 5,900 | 6,120 | 5,900 | 6,120 | 41,200 |
| 2015/08/13 | 6,010 | 6,160 | 5,810 | 5,860 | 55,900 |
| 2015/08/12 | 5,810 | 6,120 | 5,810 | 5,990 | 61,800 |
| 2015/08/11 | 5,770 | 5,880 | 5,730 | 5,880 | 53,200 |
| 2015/08/10 | 5,760 | 5,840 | 5,580 | 5,720 | 68,200 |
| 2015/08/07 | 5,690 | 5,840 | 5,690 | 5,800 | 63,300 |
| 2015/08/06 | 5,620 | 5,850 | 5,580 | 5,760 | 46,200 |
| 2015/08/05 | 5,640 | 5,750 | 5,510 | 5,530 | 74,100 |
| 2015/08/04 | 5,390 | 5,690 | 5,370 | 5,600 | 81,700 |
| 2015/08/03 | 5,400 | 5,530 | 5,250 | 5,450 | 73,700 |
| 2015/07/31 | 5,560 | 5,620 | 5,420 | 5,590 | 49,400 |
| 2015/07/30 | 5,640 | 5,660 | 5,540 | 5,660 | 22,900 |
| 2015/07/29 | 5,690 | 5,740 | 5,490 | 5,580 | 37,100 |
| 2015/07/28 | 5,550 | 5,680 | 5,550 | 5,640 | 41,700 |
| 2015/07/27 | 5,560 | 5,660 | 5,490 | 5,530 | 33,800 |
| 2015/07/24 | 5,650 | 5,690 | 5,530 | 5,560 | 50,800 |
| 2015/07/23 | 5,730 | 5,770 | 5,560 | 5,700 | 113,200 |
| 2015/07/22 | 5,650 | 5,950 | 5,650 | 5,930 | 98,000 |
| 2015/07/21 | 5,460 | 5,820 | 5,460 | 5,750 | 88,500 |
| 2015/07/17 | 5,400 | 5,420 | 5,360 | 5,420 | 32,200 |
| 2015/07/16 | 5,260 | 5,340 | 5,220 | 5,340 | 32,400 |
| 2015/07/15 | 5,270 | 5,350 | 5,160 | 5,260 | 59,600 |
| 2015/07/14 | 5,050 | 5,270 | 5,050 | 5,260 | 42,800 |
| 2015/07/13 | 5,080 | 5,130 | 5,010 | 5,010 | 35,100 |
| 2015/07/10 | 4,960 | 5,050 | 4,960 | 5,010 | 35,100 |
| 2015/07/09 | 4,910 | 4,950 | 4,855 | 4,900 | 93,100 |
| 2015/07/08 | 5,100 | 5,180 | 4,930 | 5,080 | 119,300 |
| 2015/07/07 | 5,050 | 5,160 | 5,020 | 5,050 | 61,500 |
| 2015/07/06 | 4,925 | 5,100 | 4,925 | 4,990 | 43,500 |
| 2015/07/03 | 4,815 | 5,070 | 4,810 | 4,995 | 82,800 |
| 2015/07/02 | 4,735 | 4,905 | 4,705 | 4,855 | 110,700 |
| 2015/07/01 | 4,585 | 4,710 | 4,585 | 4,645 | 61,600 |
| 2015/06/30 | 4,555 | 4,700 | 4,540 | 4,610 | 69,200 |
| 2015/06/29 | 4,540 | 4,600 | 4,440 | 4,600 | 28,100 |
| 2015/06/26 | 4,580 | 4,600 | 4,560 | 4,595 | 23,900 |
| 2015/06/25 | 4,580 | 4,600 | 4,530 | 4,580 | 18,200 |
| 2015/06/24 | 4,595 | 4,595 | 4,495 | 4,535 | 19,600 |
| 2015/06/23 | 4,600 | 4,600 | 4,530 | 4,600 | 55,300 |
| 2015/06/22 | 4,475 | 4,600 | 4,475 | 4,600 | 63,200 |
| 2015/06/19 | 4,450 | 4,500 | 4,390 | 4,500 | 59,300 |
| 2015/06/18 | 4,345 | 4,445 | 4,345 | 4,420 | 60,600 |
| 2015/06/17 | 4,290 | 4,350 | 4,210 | 4,320 | 32,000 |
| 2015/06/16 | 4,305 | 4,345 | 4,295 | 4,300 | 28,700 |
| 2015/06/15 | 4,285 | 4,320 | 4,255 | 4,315 | 22,700 |
| 2015/06/12 | 4,315 | 4,315 | 4,205 | 4,285 | 43,300 |
| 2015/06/11 | 4,260 | 4,380 | 4,180 | 4,300 | 59,600 |
| 2015/06/10 | 4,155 | 4,300 | 4,115 | 4,295 | 87,900 |
| 2015/06/09 | 4,110 | 4,140 | 4,100 | 4,115 | 26,200 |
| 2015/06/08 | 4,135 | 4,205 | 4,105 | 4,110 | 33,600 |
| 2015/06/05 | 4,105 | 4,150 | 4,075 | 4,115 | 21,600 |
| 2015/06/04 | 4,085 | 4,120 | 4,025 | 4,120 | 24,500 |
| 2015/06/03 | 4,135 | 4,135 | 4,055 | 4,085 | 17,700 |
| 2015/06/02 | 4,155 | 4,165 | 4,070 | 4,145 | 38,800 |
| 2015/06/01 | 4,005 | 4,165 | 4,005 | 4,165 | 49,600 |
| 2015/05/29 | 3,990 | 4,085 | 3,905 | 4,040 | 68,300 |
| 2015/05/28 | 4,155 | 4,160 | 3,985 | 4,010 | 74,600 |
| 2015/05/27 | 4,145 | 4,175 | 4,080 | 4,135 | 34,400 |
| 2015/05/26 | 4,190 | 4,200 | 4,145 | 4,185 | 37,600 |
| 2015/05/25 | 4,140 | 4,190 | 4,130 | 4,190 | 28,100 |
| 2015/05/22 | 4,065 | 4,170 | 4,065 | 4,155 | 32,500 |
| 2015/05/21 | 4,125 | 4,150 | 4,000 | 4,025 | 56,500 |
| 2015/05/20 | 4,050 | 4,135 | 4,025 | 4,115 | 42,800 |
| 2015/05/19 | 3,925 | 4,040 | 3,885 | 4,015 | 71,800 |
| 2015/05/18 | 3,895 | 3,940 | 3,815 | 3,880 | 36,200 |
| 2015/05/15 | 3,860 | 3,875 | 3,840 | 3,870 | 10,600 |
| 2015/05/14 | 3,965 | 3,965 | 3,850 | 3,850 | 23,000 |
| 2015/05/13 | 3,905 | 3,975 | 3,875 | 3,965 | 35,000 |
| 2015/05/12 | 3,820 | 3,975 | 3,820 | 3,895 | 31,600 |
| 2015/05/11 | 3,875 | 3,880 | 3,810 | 3,815 | 30,900 |
| 2015/05/08 | 3,655 | 3,845 | 3,655 | 3,805 | 55,200 |
| 2015/05/07 | 3,750 | 3,760 | 3,655 | 3,655 | 70,000 |
| 2015/05/01 | 3,810 | 3,830 | 3,785 | 3,785 | 22,000 |
| 2015/04/30 | 3,865 | 3,890 | 3,830 | 3,830 | 49,500 |
| 2015/04/28 | 3,875 | 3,910 | 3,820 | 3,835 | 46,700 |
| 2015/04/27 | 3,885 | 3,910 | 3,830 | 3,855 | 32,000 |
| 2015/04/24 | 3,855 | 3,970 | 3,855 | 3,910 | 38,200 |
| 2015/04/23 | 3,925 | 3,985 | 3,790 | 3,830 | 54,800 |
| 2015/04/22 | 3,935 | 3,990 | 3,900 | 3,940 | 42,100 |
| 2015/04/21 | 3,890 | 3,915 | 3,865 | 3,895 | 73,000 |
| 2015/04/20 | 3,870 | 3,945 | 3,820 | 3,840 | 75,400 |
| 2015/04/17 | 4,075 | 4,090 | 3,940 | 3,940 | 40,400 |
| 2015/04/16 | 4,140 | 4,140 | 4,005 | 4,050 | 62,500 |
| 2015/04/15 | 4,230 | 4,250 | 4,140 | 4,140 | 36,900 |
| 2015/04/14 | 4,155 | 4,300 | 4,135 | 4,285 | 29,700 |
| 2015/04/13 | 4,205 | 4,215 | 4,130 | 4,155 | 31,300 |
| 2015/04/10 | 4,300 | 4,305 | 4,055 | 4,205 | 51,000 |
| 2015/04/09 | 4,395 | 4,400 | 4,260 | 4,275 | 31,100 |
| 2015/04/08 | 4,340 | 4,360 | 4,300 | 4,360 | 44,700 |
| 2015/04/07 | 4,265 | 4,340 | 4,230 | 4,335 | 48,700 |
| 2015/04/06 | 4,240 | 4,340 | 4,240 | 4,335 | 15,800 |
| 2015/04/03 | 4,235 | 4,295 | 4,205 | 4,225 | 35,900 |
| 2015/04/02 | 4,395 | 4,395 | 4,215 | 4,250 | 52,200 |
| 2015/04/01 | 4,340 | 4,455 | 4,230 | 4,380 | 97,200 |
| 2015/03/31 | 4,200 | 4,340 | 4,195 | 4,340 | 76,900 |
| 2015/03/30 | 4,200 | 4,220 | 4,125 | 4,200 | 26,800 |
| 2015/03/27 | 4,195 | 4,250 | 4,175 | 4,200 | 23,700 |
| 2015/03/26 | 4,170 | 4,220 | 4,140 | 4,220 | 35,200 |
| 2015/03/25 | 4,180 | 4,185 | 4,110 | 4,160 | 38,400 |
| 2015/03/24 | 4,105 | 4,150 | 4,060 | 4,125 | 57,400 |
| 2015/03/23 | 4,265 | 4,265 | 4,100 | 4,100 | 48,100 |
| 2015/03/20 | 4,140 | 4,265 | 4,100 | 4,220 | 51,900 |
| 2015/03/19 | 4,070 | 4,145 | 4,070 | 4,120 | 34,500 |
| 2015/03/18 | 4,115 | 4,180 | 4,080 | 4,125 | 42,500 |
| 2015/03/17 | 4,265 | 4,265 | 4,165 | 4,185 | 30,300 |
| 2015/03/16 | 4,335 | 4,335 | 4,185 | 4,195 | 36,400 |
| 2015/03/13 | 4,190 | 4,315 | 4,180 | 4,315 | 59,800 |
| 2015/03/12 | 4,270 | 4,360 | 4,195 | 4,210 | 117,500 |
| 2015/03/11 | 4,300 | 4,305 | 4,130 | 4,220 | 64,800 |
| 2015/03/10 | 4,170 | 4,290 | 4,115 | 4,270 | 100,900 |
| 2015/03/09 | 3,960 | 4,195 | 3,950 | 4,180 | 193,500 |
| 2015/03/06 | 3,850 | 3,955 | 3,840 | 3,930 | 112,100 |
| 2015/03/05 | 3,830 | 3,895 | 3,760 | 3,770 | 40,200 |
| 2015/03/04 | 3,900 | 3,905 | 3,800 | 3,890 | 50,100 |
| 2015/03/03 | 3,950 | 3,950 | 3,840 | 3,885 | 35,100 |
| 2015/03/02 | 3,835 | 3,955 | 3,835 | 3,940 | 70,300 |
| 2015/02/27 | 3,825 | 3,865 | 3,825 | 3,840 | 42,900 |
| 2015/02/26 | 3,825 | 3,830 | 3,805 | 3,825 | 37,300 |
| 2015/02/25 | 3,825 | 3,830 | 3,805 | 3,830 | 54,600 |
| 2015/02/24 | 3,810 | 3,850 | 3,770 | 3,795 | 42,400 |
| 2015/02/23 | 3,850 | 3,855 | 3,790 | 3,800 | 40,000 |
| 2015/02/20 | 3,830 | 3,830 | 3,780 | 3,795 | 47,300 |
| 2015/02/19 | 3,795 | 3,850 | 3,775 | 3,805 | 80,100 |
| 2015/02/18 | 3,800 | 3,820 | 3,775 | 3,790 | 56,700 |
| 2015/02/17 | 3,735 | 3,770 | 3,700 | 3,760 | 31,500 |
| 2015/02/16 | 3,675 | 3,735 | 3,660 | 3,725 | 57,000 |
| 2015/02/13 | 3,800 | 3,800 | 3,600 | 3,635 | 97,800 |
| 2015/02/12 | 3,865 | 3,885 | 3,805 | 3,805 | 78,000 |
| 2015/02/10 | 3,780 | 3,860 | 3,770 | 3,830 | 97,800 |
| 2015/02/09 | 3,710 | 3,785 | 3,660 | 3,765 | 106,100 |
| 2015/02/06 | 3,500 | 3,650 | 3,460 | 3,635 | 112,000 |
| 2015/02/05 | 3,330 | 3,495 | 3,310 | 3,450 | 75,000 |
| 2015/02/04 | 3,505 | 3,520 | 3,350 | 3,350 | 103,200 |
| 2015/02/03 | 3,525 | 3,555 | 3,400 | 3,500 | 130,900 |
| 2015/02/02 | 3,415 | 3,415 | 3,325 | 3,360 | 74,000 |
| 2015/01/30 | 3,375 | 3,410 | 3,375 | 3,405 | 32,000 |
| 2015/01/29 | 3,370 | 3,400 | 3,335 | 3,360 | 52,800 |
| 2015/01/28 | 3,380 | 3,380 | 3,335 | 3,365 | 42,600 |
| 2015/01/27 | 3,450 | 3,450 | 3,335 | 3,380 | 89,600 |
| 2015/01/26 | 3,545 | 3,650 | 3,485 | 3,500 | 173,500 |
| 2015/01/23 | 3,450 | 3,510 | 3,390 | 3,475 | 105,700 |
| 2015/01/22 | 3,360 | 3,415 | 3,310 | 3,390 | 50,100 |
| 2015/01/21 | 3,450 | 3,450 | 3,300 | 3,400 | 88,900 |
| 2015/01/20 | 3,470 | 3,490 | 3,460 | 3,460 | 37,300 |
| 2015/01/19 | 3,490 | 3,575 | 3,460 | 3,490 | 145,100 |
| 2015/01/16 | 3,605 | 3,605 | 3,485 | 3,490 | 133,900 |
| 2015/01/15 | 3,500 | 3,620 | 3,500 | 3,615 | 86,500 |
| 2015/01/14 | 3,465 | 3,520 | 3,465 | 3,510 | 88,800 |
| 2015/01/13 | 3,480 | 3,515 | 3,450 | 3,490 | 110,900 |
| 2015/01/09 | 3,680 | 3,695 | 3,395 | 3,480 | 159,100 |
| 2015/01/08 | 3,940 | 3,940 | 3,700 | 3,745 | 127,000 |
| 2015/01/07 | 4,010 | 4,010 | 3,920 | 3,930 | 51,900 |
| 2015/01/06 | 3,995 | 4,015 | 3,985 | 4,010 | 49,500 |
| 2015/01/05 | 4,000 | 4,010 | 3,970 | 3,995 | 36,900 |