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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,890 | 3,890 | 3,625 | 3,720 | 370,200 |
| 2018/12/27 | 3,900 | 3,980 | 3,820 | 3,950 | 460,700 |
| 2018/12/26 | 3,625 | 3,770 | 3,610 | 3,680 | 293,000 |
| 2018/12/25 | 3,580 | 3,630 | 3,505 | 3,515 | 202,000 |
| 2018/12/21 | 3,910 | 3,955 | 3,715 | 3,815 | 367,700 |
| 2018/12/20 | 4,045 | 4,045 | 3,950 | 3,980 | 139,500 |
| 2018/12/19 | 3,955 | 4,165 | 3,950 | 4,000 | 209,600 |
| 2018/12/18 | 4,055 | 4,085 | 3,980 | 3,990 | 102,300 |
| 2018/12/17 | 4,075 | 4,145 | 4,000 | 4,125 | 205,200 |
| 2018/12/14 | 4,090 | 4,175 | 4,080 | 4,090 | 232,400 |
| 2018/12/13 | 4,135 | 4,145 | 4,030 | 4,090 | 368,800 |
| 2018/12/12 | 4,255 | 4,280 | 4,100 | 4,185 | 450,400 |
| 2018/12/11 | 4,440 | 4,480 | 4,350 | 4,350 | 120,500 |
| 2018/12/10 | 4,410 | 4,460 | 4,375 | 4,400 | 118,100 |
| 2018/12/07 | 4,505 | 4,590 | 4,380 | 4,570 | 221,600 |
| 2018/12/06 | 4,500 | 4,530 | 4,280 | 4,485 | 440,600 |
| 2018/12/05 | 4,505 | 4,700 | 4,505 | 4,700 | 195,400 |
| 2018/12/04 | 4,635 | 4,695 | 4,500 | 4,570 | 295,300 |
| 2018/12/03 | 4,710 | 4,720 | 4,620 | 4,710 | 300,500 |
| 2018/11/30 | 4,805 | 4,870 | 4,735 | 4,825 | 318,700 |
| 2018/11/29 | 4,835 | 4,970 | 4,785 | 4,875 | 270,700 |
| 2018/11/28 | 4,765 | 4,860 | 4,745 | 4,815 | 279,000 |
| 2018/11/27 | 4,790 | 4,825 | 4,675 | 4,810 | 248,200 |
| 2018/11/26 | 4,640 | 4,805 | 4,635 | 4,760 | 302,500 |
| 2018/11/22 | 4,445 | 4,690 | 4,355 | 4,665 | 332,200 |
| 2018/11/21 | 4,365 | 4,470 | 4,255 | 4,425 | 167,000 |
| 2018/11/20 | 4,485 | 4,490 | 4,345 | 4,455 | 152,400 |
| 2018/11/19 | 4,290 | 4,535 | 4,290 | 4,520 | 182,900 |
| 2018/11/16 | 4,520 | 4,520 | 4,335 | 4,430 | 162,300 |
| 2018/11/15 | 4,345 | 4,535 | 4,335 | 4,500 | 145,600 |
| 2018/11/14 | 4,365 | 4,465 | 4,365 | 4,390 | 132,800 |
| 2018/11/13 | 4,275 | 4,365 | 4,160 | 4,355 | 228,800 |
| 2018/11/12 | 4,350 | 4,400 | 4,280 | 4,335 | 202,700 |
| 2018/11/09 | 4,500 | 4,510 | 4,305 | 4,370 | 212,800 |
| 2018/11/08 | 4,545 | 4,590 | 4,440 | 4,495 | 284,600 |
| 2018/11/07 | 4,585 | 4,640 | 4,430 | 4,475 | 473,100 |
| 2018/11/06 | 4,390 | 4,700 | 4,360 | 4,655 | 612,100 |
| 2018/11/05 | 4,300 | 4,490 | 4,270 | 4,390 | 395,100 |
| 2018/11/02 | 3,995 | 4,320 | 3,955 | 4,295 | 428,400 |
| 2018/11/01 | 4,005 | 4,230 | 3,905 | 4,035 | 543,800 |
| 2018/10/31 | 3,715 | 3,840 | 3,655 | 3,805 | 313,600 |
| 2018/10/30 | 3,505 | 3,665 | 3,500 | 3,665 | 179,800 |
| 2018/10/29 | 3,670 | 3,700 | 3,495 | 3,550 | 192,800 |
| 2018/10/26 | 3,780 | 3,830 | 3,610 | 3,650 | 218,700 |
| 2018/10/25 | 3,700 | 3,795 | 3,620 | 3,710 | 285,900 |
| 2018/10/24 | 3,670 | 3,790 | 3,645 | 3,765 | 193,800 |
| 2018/10/23 | 3,780 | 3,825 | 3,645 | 3,670 | 183,600 |
| 2018/10/22 | 3,890 | 3,910 | 3,750 | 3,775 | 194,000 |
| 2018/10/19 | 3,870 | 3,880 | 3,805 | 3,840 | 155,600 |
| 2018/10/18 | 3,885 | 3,950 | 3,840 | 3,880 | 210,600 |
| 2018/10/17 | 3,795 | 3,885 | 3,775 | 3,855 | 205,900 |
| 2018/10/16 | 3,850 | 3,850 | 3,740 | 3,765 | 135,700 |
| 2018/10/15 | 3,955 | 3,970 | 3,825 | 3,840 | 275,700 |
| 2018/10/12 | 3,835 | 3,940 | 3,780 | 3,885 | 349,600 |
| 2018/10/11 | 3,700 | 3,800 | 3,685 | 3,770 | 248,300 |
| 2018/10/10 | 3,800 | 3,845 | 3,755 | 3,775 | 409,200 |
| 2018/10/09 | 3,825 | 3,835 | 3,610 | 3,710 | 419,000 |
| 2018/10/05 | 3,915 | 3,960 | 3,850 | 3,855 | 137,300 |
| 2018/10/04 | 4,125 | 4,135 | 3,905 | 3,925 | 173,900 |
| 2018/10/03 | 4,070 | 4,200 | 4,045 | 4,125 | 297,900 |
| 2018/10/02 | 4,000 | 4,055 | 3,915 | 4,035 | 340,300 |
| 2018/10/01 | 3,910 | 4,020 | 3,825 | 3,995 | 415,000 |
| 2018/09/28 | 4,095 | 4,140 | 3,985 | 4,020 | 228,500 |
| 2018/09/27 | 4,100 | 4,120 | 4,070 | 4,095 | 461,600 |
| 2018/09/26 | 4,175 | 4,240 | 4,055 | 4,065 | 365,800 |
| 2018/09/25 | 4,080 | 4,255 | 4,025 | 4,240 | 385,700 |
| 2018/09/21 | 4,080 | 4,170 | 4,070 | 4,090 | 339,000 |
| 2018/09/20 | 4,055 | 4,140 | 4,010 | 4,040 | 332,200 |
| 2018/09/19 | 3,980 | 4,055 | 3,960 | 4,025 | 399,600 |
| 2018/09/18 | 3,865 | 3,905 | 3,785 | 3,880 | 508,000 |
| 2018/09/14 | 3,820 | 3,915 | 3,785 | 3,890 | 416,800 |
| 2018/09/13 | 3,880 | 3,935 | 3,815 | 3,880 | 285,900 |
| 2018/09/12 | 3,940 | 4,020 | 3,835 | 3,860 | 341,100 |
| 2018/09/11 | 3,870 | 3,935 | 3,820 | 3,895 | 585,600 |
| 2018/09/10 | 3,965 | 4,020 | 3,790 | 3,865 | 669,200 |
| 2018/09/07 | 4,100 | 4,105 | 3,840 | 3,965 | 890,800 |
| 2018/09/06 | 4,350 | 4,360 | 4,110 | 4,200 | 621,500 |
| 2018/09/05 | 4,650 | 4,755 | 4,560 | 4,615 | 242,800 |
| 2018/09/04 | 4,595 | 4,605 | 4,510 | 4,580 | 205,100 |
| 2018/09/03 | 4,600 | 4,645 | 4,545 | 4,575 | 136,900 |
| 2018/08/31 | 4,530 | 4,570 | 4,515 | 4,550 | 127,500 |
| 2018/08/30 | 4,530 | 4,590 | 4,485 | 4,490 | 239,800 |
| 2018/08/29 | 4,500 | 4,530 | 4,440 | 4,475 | 138,500 |
| 2018/08/28 | 4,580 | 4,580 | 4,455 | 4,495 | 146,700 |
| 2018/08/27 | 4,545 | 4,555 | 4,500 | 4,540 | 105,300 |
| 2018/08/24 | 4,425 | 4,500 | 4,385 | 4,500 | 102,900 |
| 2018/08/23 | 4,345 | 4,475 | 4,345 | 4,445 | 143,400 |
| 2018/08/22 | 4,495 | 4,505 | 4,335 | 4,365 | 274,500 |
| 2018/08/21 | 4,495 | 4,580 | 4,450 | 4,515 | 256,400 |
| 2018/08/20 | 4,635 | 4,660 | 4,490 | 4,500 | 153,600 |
| 2018/08/17 | 4,625 | 4,750 | 4,610 | 4,635 | 188,100 |
| 2018/08/16 | 4,465 | 4,590 | 4,420 | 4,555 | 184,300 |
| 2018/08/15 | 4,560 | 4,665 | 4,470 | 4,510 | 138,900 |
| 2018/08/14 | 4,485 | 4,560 | 4,420 | 4,490 | 159,500 |
| 2018/08/13 | 4,580 | 4,625 | 4,415 | 4,445 | 240,200 |
| 2018/08/10 | 4,700 | 4,765 | 4,545 | 4,570 | 182,000 |
| 2018/08/09 | 4,565 | 4,650 | 4,545 | 4,635 | 212,400 |
| 2018/08/08 | 4,500 | 4,635 | 4,480 | 4,560 | 496,600 |
| 2018/08/07 | 4,590 | 4,590 | 4,305 | 4,480 | 609,700 |
| 2018/08/06 | 4,785 | 4,810 | 4,620 | 4,640 | 256,900 |
| 2018/08/03 | 4,840 | 4,840 | 4,740 | 4,780 | 185,800 |
| 2018/08/02 | 4,880 | 4,940 | 4,830 | 4,840 | 176,100 |
| 2018/08/01 | 4,995 | 5,100 | 4,885 | 4,920 | 374,800 |
| 2018/07/31 | 5,140 | 5,190 | 5,050 | 5,140 | 238,200 |
| 2018/07/30 | 5,340 | 5,360 | 5,140 | 5,240 | 144,100 |
| 2018/07/27 | 5,400 | 5,440 | 5,310 | 5,400 | 51,300 |
| 2018/07/26 | 5,260 | 5,400 | 5,260 | 5,380 | 86,900 |
| 2018/07/25 | 5,250 | 5,270 | 5,160 | 5,240 | 109,300 |
| 2018/07/24 | 5,280 | 5,300 | 5,210 | 5,300 | 102,000 |
| 2018/07/23 | 5,290 | 5,390 | 5,190 | 5,220 | 154,000 |
| 2018/07/20 | 5,300 | 5,470 | 5,290 | 5,380 | 208,800 |
| 2018/07/19 | 5,530 | 5,560 | 5,420 | 5,430 | 152,000 |
| 2018/07/18 | 5,700 | 5,730 | 5,560 | 5,620 | 154,700 |
| 2018/07/17 | 5,620 | 5,670 | 5,520 | 5,630 | 209,100 |
| 2018/07/13 | 5,570 | 5,700 | 5,530 | 5,700 | 194,600 |
| 2018/07/12 | 5,400 | 5,700 | 5,400 | 5,510 | 313,700 |
| 2018/07/11 | 5,410 | 5,540 | 5,350 | 5,360 | 330,500 |
| 2018/07/10 | 5,270 | 5,420 | 5,270 | 5,370 | 289,100 |
| 2018/07/09 | 5,000 | 5,320 | 5,000 | 5,250 | 304,800 |
| 2018/07/06 | 4,975 | 5,040 | 4,840 | 5,000 | 559,900 |
| 2018/07/05 | 4,955 | 4,955 | 4,770 | 4,835 | 294,600 |
| 2018/07/04 | 4,825 | 5,010 | 4,825 | 4,985 | 235,100 |
| 2018/07/03 | 5,000 | 5,010 | 4,835 | 4,870 | 438,500 |
| 2018/07/02 | 5,260 | 5,270 | 5,030 | 5,040 | 169,400 |
| 2018/06/29 | 5,280 | 5,360 | 5,220 | 5,320 | 126,000 |
| 2018/06/28 | 5,250 | 5,300 | 5,160 | 5,290 | 197,700 |
| 2018/06/27 | 5,350 | 5,370 | 5,240 | 5,340 | 264,100 |
| 2018/06/26 | 5,510 | 5,510 | 5,400 | 5,440 | 211,200 |
| 2018/06/25 | 5,760 | 5,760 | 5,570 | 5,600 | 200,400 |
| 2018/06/22 | 5,680 | 5,860 | 5,680 | 5,860 | 242,800 |
| 2018/06/21 | 5,530 | 5,760 | 5,530 | 5,720 | 156,800 |
| 2018/06/20 | 5,500 | 5,570 | 5,440 | 5,530 | 162,100 |
| 2018/06/19 | 5,700 | 5,700 | 5,520 | 5,560 | 170,600 |
| 2018/06/18 | 5,640 | 5,720 | 5,640 | 5,670 | 146,100 |
| 2018/06/15 | 5,620 | 5,700 | 5,530 | 5,580 | 225,500 |
| 2018/06/14 | 5,750 | 5,750 | 5,670 | 5,690 | 159,300 |
| 2018/06/13 | 5,760 | 5,770 | 5,620 | 5,650 | 172,600 |
| 2018/06/12 | 5,520 | 5,770 | 5,500 | 5,720 | 241,100 |
| 2018/06/11 | 5,430 | 5,540 | 5,400 | 5,510 | 217,800 |
| 2018/06/08 | 5,500 | 5,590 | 5,460 | 5,590 | 278,400 |
| 2018/06/07 | 5,290 | 5,540 | 5,280 | 5,480 | 437,000 |
| 2018/06/06 | 5,400 | 5,410 | 5,200 | 5,230 | 431,100 |
| 2018/06/05 | 5,340 | 5,440 | 5,310 | 5,400 | 171,900 |
| 2018/06/04 | 5,370 | 5,380 | 5,240 | 5,270 | 192,300 |
| 2018/06/01 | 5,260 | 5,380 | 5,210 | 5,320 | 209,900 |
| 2018/05/31 | 5,280 | 5,340 | 5,200 | 5,260 | 304,500 |
| 2018/05/30 | 5,120 | 5,280 | 5,120 | 5,230 | 247,800 |
| 2018/05/29 | 5,300 | 5,340 | 5,160 | 5,170 | 167,900 |
| 2018/05/28 | 5,400 | 5,400 | 5,290 | 5,320 | 134,300 |
| 2018/05/25 | 5,320 | 5,380 | 5,210 | 5,310 | 185,500 |
| 2018/05/24 | 5,290 | 5,470 | 5,270 | 5,290 | 423,600 |
| 2018/05/23 | 5,080 | 5,240 | 5,080 | 5,220 | 397,600 |
| 2018/05/22 | 5,020 | 5,160 | 5,020 | 5,090 | 207,600 |
| 2018/05/21 | 4,980 | 5,060 | 4,970 | 4,995 | 184,500 |
| 2018/05/18 | 4,975 | 5,030 | 4,905 | 4,980 | 259,600 |
| 2018/05/17 | 5,100 | 5,100 | 4,945 | 5,010 | 209,100 |
| 2018/05/16 | 5,270 | 5,310 | 5,110 | 5,120 | 233,100 |
| 2018/05/15 | 5,310 | 5,370 | 5,310 | 5,350 | 136,800 |
| 2018/05/14 | 5,200 | 5,380 | 5,200 | 5,360 | 129,400 |
| 2018/05/11 | 5,210 | 5,460 | 5,020 | 5,270 | 617,100 |
| 2018/05/10 | 5,400 | 5,410 | 5,290 | 5,300 | 248,100 |
| 2018/05/09 | 5,440 | 5,500 | 5,360 | 5,420 | 172,800 |
| 2018/05/08 | 5,410 | 5,460 | 5,350 | 5,430 | 151,200 |
| 2018/05/07 | 5,510 | 5,560 | 5,460 | 5,500 | 116,200 |
| 2018/05/02 | 5,550 | 5,660 | 5,480 | 5,510 | 202,600 |
| 2018/05/01 | 5,400 | 5,500 | 5,370 | 5,490 | 143,500 |
| 2018/04/27 | 5,350 | 5,400 | 5,340 | 5,360 | 96,300 |
| 2018/04/26 | 5,310 | 5,330 | 5,240 | 5,300 | 85,800 |
| 2018/04/25 | 5,380 | 5,400 | 5,290 | 5,300 | 78,300 |
| 2018/04/24 | 5,440 | 5,470 | 5,350 | 5,400 | 160,600 |
| 2018/04/23 | 5,400 | 5,400 | 5,310 | 5,350 | 104,000 |
| 2018/04/20 | 5,300 | 5,330 | 5,240 | 5,260 | 93,000 |
| 2018/04/19 | 5,300 | 5,340 | 5,210 | 5,260 | 139,000 |
| 2018/04/18 | 5,330 | 5,390 | 5,300 | 5,310 | 119,600 |
| 2018/04/17 | 5,320 | 5,330 | 5,250 | 5,300 | 118,400 |
| 2018/04/16 | 5,210 | 5,350 | 5,210 | 5,300 | 130,400 |
| 2018/04/13 | 5,210 | 5,220 | 5,120 | 5,200 | 118,500 |
| 2018/04/12 | 5,160 | 5,260 | 5,100 | 5,180 | 231,300 |
| 2018/04/11 | 5,300 | 5,360 | 5,200 | 5,220 | 243,900 |
| 2018/04/10 | 5,200 | 5,290 | 5,170 | 5,240 | 198,600 |
| 2018/04/09 | 5,350 | 5,380 | 5,110 | 5,200 | 303,200 |
| 2018/04/06 | 5,120 | 5,380 | 5,000 | 5,350 | 454,000 |
| 2018/04/05 | 5,380 | 5,380 | 5,230 | 5,260 | 160,700 |
| 2018/04/04 | 5,310 | 5,370 | 5,210 | 5,340 | 332,700 |
| 2018/04/03 | 5,300 | 5,400 | 5,280 | 5,330 | 178,400 |
| 2018/04/02 | 5,480 | 5,480 | 5,350 | 5,350 | 264,000 |
| 2018/03/30 | 5,300 | 5,400 | 5,280 | 5,380 | 273,000 |
| 2018/03/29 | 5,200 | 5,330 | 5,170 | 5,220 | 478,200 |
| 2018/03/28 | 4,980 | 5,130 | 4,980 | 5,130 | 192,700 |
| 2018/03/27 | 4,960 | 5,070 | 4,960 | 5,050 | 178,000 |
| 2018/03/26 | 4,900 | 4,920 | 4,830 | 4,915 | 211,400 |
| 2018/03/23 | 4,895 | 5,050 | 4,860 | 4,880 | 435,600 |
| 2018/03/22 | 4,950 | 4,990 | 4,880 | 4,970 | 263,100 |
| 2018/03/20 | 4,930 | 4,940 | 4,865 | 4,900 | 214,100 |
| 2018/03/19 | 4,800 | 4,955 | 4,800 | 4,955 | 293,500 |
| 2018/03/16 | 4,855 | 4,880 | 4,740 | 4,825 | 325,400 |
| 2018/03/15 | 4,875 | 4,940 | 4,805 | 4,895 | 187,000 |
| 2018/03/14 | 4,810 | 4,920 | 4,795 | 4,880 | 324,400 |
| 2018/03/13 | 4,735 | 4,925 | 4,720 | 4,810 | 500,200 |
| 2018/03/12 | 4,950 | 4,950 | 4,740 | 4,775 | 443,500 |
| 2018/03/09 | 5,120 | 5,180 | 4,810 | 4,860 | 582,400 |
| 2018/03/08 | 5,090 | 5,150 | 4,910 | 5,090 | 615,700 |
| 2018/03/07 | 5,050 | 5,230 | 5,010 | 5,170 | 440,300 |
| 2018/03/06 | 4,980 | 5,280 | 4,905 | 4,990 | 645,700 |
| 2018/03/05 | 5,270 | 5,320 | 5,120 | 5,200 | 265,000 |
| 2018/03/02 | 5,400 | 5,440 | 5,340 | 5,370 | 216,400 |
| 2018/03/01 | 5,360 | 5,550 | 5,360 | 5,500 | 378,500 |
| 2018/02/28 | 5,390 | 5,500 | 5,270 | 5,360 | 486,800 |
| 2018/02/27 | 5,450 | 5,510 | 5,400 | 5,490 | 242,500 |
| 2018/02/26 | 5,550 | 5,620 | 5,490 | 5,490 | 219,200 |
| 2018/02/23 | 5,670 | 5,710 | 5,440 | 5,540 | 230,800 |
| 2018/02/22 | 5,600 | 5,730 | 5,590 | 5,680 | 245,700 |
| 2018/02/21 | 5,650 | 5,660 | 5,510 | 5,570 | 275,400 |
| 2018/02/20 | 5,770 | 5,770 | 5,660 | 5,670 | 107,000 |
| 2018/02/19 | 5,800 | 5,830 | 5,690 | 5,750 | 123,000 |
| 2018/02/16 | 5,670 | 5,790 | 5,630 | 5,780 | 267,400 |
| 2018/02/15 | 5,690 | 5,820 | 5,630 | 5,650 | 310,600 |
| 2018/02/14 | 5,580 | 5,680 | 5,520 | 5,590 | 195,300 |
| 2018/02/13 | 5,730 | 5,780 | 5,550 | 5,580 | 209,800 |
| 2018/02/09 | 5,580 | 5,690 | 5,490 | 5,590 | 337,400 |
| 2018/02/08 | 5,730 | 5,900 | 5,720 | 5,720 | 269,700 |
| 2018/02/07 | 5,900 | 6,000 | 5,700 | 5,730 | 387,400 |
| 2018/02/06 | 5,640 | 5,890 | 5,620 | 5,800 | 509,000 |
| 2018/02/05 | 6,210 | 6,280 | 6,140 | 6,140 | 260,600 |
| 2018/02/02 | 6,160 | 6,350 | 6,100 | 6,350 | 340,800 |
| 2018/02/01 | 6,000 | 6,220 | 5,820 | 6,160 | 622,500 |
| 2018/01/31 | 6,610 | 6,700 | 6,490 | 6,500 | 288,600 |
| 2018/01/30 | 6,560 | 6,750 | 6,510 | 6,620 | 320,600 |
| 2018/01/29 | 6,620 | 6,640 | 6,480 | 6,490 | 216,900 |
| 2018/01/26 | 6,570 | 6,630 | 6,530 | 6,590 | 210,200 |
| 2018/01/25 | 6,490 | 6,580 | 6,470 | 6,560 | 195,800 |
| 2018/01/24 | 6,390 | 6,480 | 6,390 | 6,450 | 300,700 |
| 2018/01/23 | 6,440 | 6,450 | 6,370 | 6,420 | 204,900 |
| 2018/01/22 | 6,560 | 6,580 | 6,340 | 6,420 | 390,100 |
| 2018/01/19 | 6,590 | 6,660 | 6,570 | 6,600 | 119,300 |
| 2018/01/18 | 6,720 | 6,740 | 6,630 | 6,640 | 186,900 |
| 2018/01/17 | 6,610 | 6,710 | 6,580 | 6,650 | 147,200 |
| 2018/01/16 | 6,510 | 6,660 | 6,490 | 6,610 | 171,200 |
| 2018/01/15 | 6,580 | 6,660 | 6,460 | 6,550 | 298,300 |
| 2018/01/12 | 6,610 | 6,710 | 6,560 | 6,580 | 245,700 |
| 2018/01/11 | 6,830 | 6,840 | 6,660 | 6,700 | 277,700 |
| 2018/01/10 | 7,050 | 7,070 | 6,730 | 6,840 | 445,600 |
| 2018/01/09 | 7,200 | 7,390 | 7,070 | 7,130 | 281,300 |
| 2018/01/05 | 6,980 | 7,220 | 6,930 | 7,210 | 273,100 |
| 2018/01/04 | 6,820 | 6,900 | 6,780 | 6,880 | 88,200 |