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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,730 | 3,815 | 3,715 | 3,790 | 166,300 |
| 2020/12/29 | 3,685 | 3,780 | 3,680 | 3,775 | 174,600 |
| 2020/12/28 | 3,680 | 3,710 | 3,640 | 3,695 | 117,700 |
| 2020/12/25 | 3,735 | 3,735 | 3,635 | 3,635 | 105,300 |
| 2020/12/24 | 3,660 | 3,730 | 3,660 | 3,710 | 182,200 |
| 2020/12/23 | 3,545 | 3,675 | 3,535 | 3,670 | 156,800 |
| 2020/12/22 | 3,690 | 3,700 | 3,565 | 3,590 | 255,700 |
| 2020/12/21 | 3,780 | 3,825 | 3,705 | 3,730 | 178,000 |
| 2020/12/18 | 3,845 | 3,855 | 3,795 | 3,830 | 169,000 |
| 2020/12/17 | 3,780 | 3,835 | 3,760 | 3,835 | 191,900 |
| 2020/12/16 | 3,860 | 3,875 | 3,795 | 3,820 | 177,800 |
| 2020/12/15 | 3,950 | 3,965 | 3,855 | 3,860 | 274,500 |
| 2020/12/14 | 3,850 | 3,905 | 3,845 | 3,880 | 175,400 |
| 2020/12/11 | 3,775 | 3,905 | 3,775 | 3,885 | 160,800 |
| 2020/12/10 | 3,960 | 3,965 | 3,775 | 3,775 | 365,300 |
| 2020/12/09 | 3,835 | 3,915 | 3,780 | 3,910 | 373,400 |
| 2020/12/08 | 3,725 | 3,810 | 3,700 | 3,775 | 377,800 |
| 2020/12/07 | 3,660 | 3,675 | 3,620 | 3,655 | 185,700 |
| 2020/12/04 | 3,675 | 3,720 | 3,645 | 3,700 | 174,400 |
| 2020/12/03 | 3,755 | 3,765 | 3,675 | 3,675 | 222,700 |
| 2020/12/02 | 3,710 | 3,720 | 3,670 | 3,700 | 184,700 |
| 2020/12/01 | 3,710 | 3,745 | 3,690 | 3,715 | 267,200 |
| 2020/11/30 | 3,750 | 3,775 | 3,675 | 3,675 | 298,200 |
| 2020/11/27 | 3,860 | 3,865 | 3,750 | 3,750 | 272,500 |
| 2020/11/26 | 3,800 | 3,845 | 3,755 | 3,835 | 197,100 |
| 2020/11/25 | 3,800 | 3,825 | 3,725 | 3,760 | 313,900 |
| 2020/11/24 | 3,810 | 3,850 | 3,790 | 3,820 | 219,900 |
| 2020/11/20 | 3,790 | 3,835 | 3,765 | 3,800 | 156,500 |
| 2020/11/19 | 3,725 | 3,845 | 3,715 | 3,840 | 413,900 |
| 2020/11/18 | 3,700 | 3,805 | 3,690 | 3,775 | 228,800 |
| 2020/11/17 | 3,915 | 3,915 | 3,735 | 3,760 | 352,500 |
| 2020/11/16 | 3,965 | 3,970 | 3,935 | 3,935 | 120,900 |
| 2020/11/13 | 3,900 | 3,985 | 3,860 | 3,935 | 209,800 |
| 2020/11/12 | 3,870 | 3,915 | 3,825 | 3,865 | 317,100 |
| 2020/11/11 | 3,840 | 3,925 | 3,820 | 3,885 | 387,800 |
| 2020/11/10 | 4,180 | 4,190 | 3,935 | 3,950 | 446,900 |
| 2020/11/09 | 4,120 | 4,245 | 4,095 | 4,175 | 340,200 |
| 2020/11/06 | 3,960 | 4,075 | 3,945 | 4,050 | 426,800 |
| 2020/11/05 | 3,820 | 3,865 | 3,780 | 3,835 | 435,200 |
| 2020/11/04 | 3,960 | 3,970 | 3,810 | 3,870 | 481,600 |
| 2020/11/02 | 4,020 | 4,085 | 3,960 | 3,970 | 280,000 |
| 2020/10/30 | 4,030 | 4,085 | 3,985 | 4,020 | 465,800 |
| 2020/10/29 | 4,020 | 4,080 | 3,955 | 4,030 | 460,900 |
| 2020/10/28 | 4,130 | 4,235 | 4,120 | 4,230 | 213,300 |
| 2020/10/27 | 3,950 | 4,175 | 3,950 | 4,170 | 398,000 |
| 2020/10/26 | 4,110 | 4,145 | 4,010 | 4,035 | 292,600 |
| 2020/10/23 | 4,255 | 4,265 | 4,165 | 4,165 | 290,200 |
| 2020/10/22 | 4,355 | 4,390 | 4,240 | 4,255 | 280,900 |
| 2020/10/21 | 4,465 | 4,490 | 4,385 | 4,395 | 347,500 |
| 2020/10/20 | 4,250 | 4,395 | 4,245 | 4,395 | 252,700 |
| 2020/10/19 | 4,290 | 4,315 | 4,225 | 4,275 | 252,500 |
| 2020/10/16 | 4,320 | 4,325 | 4,245 | 4,305 | 179,800 |
| 2020/10/15 | 4,390 | 4,435 | 4,275 | 4,315 | 310,400 |
| 2020/10/14 | 4,265 | 4,350 | 4,250 | 4,335 | 202,600 |
| 2020/10/13 | 4,280 | 4,295 | 4,195 | 4,215 | 228,200 |
| 2020/10/12 | 4,325 | 4,375 | 4,280 | 4,290 | 285,400 |
| 2020/10/09 | 4,110 | 4,250 | 4,100 | 4,250 | 358,500 |
| 2020/10/08 | 4,180 | 4,185 | 4,055 | 4,130 | 333,200 |
| 2020/10/07 | 4,085 | 4,165 | 4,040 | 4,160 | 386,400 |
| 2020/10/06 | 4,080 | 4,180 | 4,035 | 4,135 | 637,000 |
| 2020/10/05 | 4,300 | 4,370 | 4,260 | 4,290 | 297,300 |
| 2020/10/02 | 4,530 | 4,535 | 4,325 | 4,355 | 370,000 |
| 2020/09/30 | 4,430 | 4,515 | 4,430 | 4,475 | 307,400 |
| 2020/09/29 | 4,470 | 4,470 | 4,385 | 4,420 | 228,200 |
| 2020/09/28 | 4,505 | 4,530 | 4,420 | 4,475 | 228,600 |
| 2020/09/25 | 4,495 | 4,510 | 4,435 | 4,480 | 342,700 |
| 2020/09/24 | 4,465 | 4,470 | 4,430 | 4,455 | 330,900 |
| 2020/09/23 | 4,370 | 4,560 | 4,355 | 4,500 | 453,000 |
| 2020/09/18 | 4,405 | 4,425 | 4,340 | 4,365 | 300,400 |
| 2020/09/17 | 4,370 | 4,390 | 4,310 | 4,380 | 206,200 |
| 2020/09/16 | 4,355 | 4,410 | 4,305 | 4,360 | 426,400 |
| 2020/09/15 | 4,450 | 4,480 | 4,410 | 4,440 | 187,300 |
| 2020/09/14 | 4,605 | 4,625 | 4,480 | 4,490 | 192,100 |
| 2020/09/11 | 4,395 | 4,590 | 4,375 | 4,575 | 277,600 |
| 2020/09/10 | 4,515 | 4,530 | 4,445 | 4,465 | 312,100 |
| 2020/09/09 | 4,495 | 4,610 | 4,460 | 4,575 | 217,000 |
| 2020/09/08 | 4,695 | 4,750 | 4,540 | 4,565 | 417,700 |
| 2020/09/07 | 4,795 | 4,800 | 4,725 | 4,765 | 263,100 |
| 2020/09/04 | 4,685 | 4,795 | 4,640 | 4,760 | 208,200 |
| 2020/09/03 | 4,895 | 4,905 | 4,800 | 4,830 | 314,500 |
| 2020/09/02 | 4,695 | 4,825 | 4,680 | 4,825 | 305,100 |
| 2020/09/01 | 4,735 | 4,735 | 4,620 | 4,645 | 141,700 |
| 2020/08/31 | 4,665 | 4,695 | 4,640 | 4,680 | 171,000 |
| 2020/08/28 | 4,670 | 4,680 | 4,570 | 4,595 | 349,200 |
| 2020/08/27 | 4,690 | 4,760 | 4,680 | 4,720 | 263,500 |
| 2020/08/26 | 4,830 | 4,835 | 4,645 | 4,685 | 545,400 |
| 2020/08/25 | 5,020 | 5,020 | 4,845 | 4,860 | 349,600 |
| 2020/08/24 | 4,900 | 4,990 | 4,890 | 4,970 | 477,100 |
| 2020/08/21 | 4,810 | 4,885 | 4,795 | 4,860 | 302,100 |
| 2020/08/20 | 4,820 | 4,845 | 4,755 | 4,800 | 235,500 |
| 2020/08/19 | 4,815 | 4,870 | 4,775 | 4,820 | 395,800 |
| 2020/08/18 | 4,660 | 4,770 | 4,610 | 4,765 | 261,900 |
| 2020/08/17 | 4,710 | 4,715 | 4,660 | 4,660 | 196,100 |
| 2020/08/14 | 4,640 | 4,730 | 4,610 | 4,710 | 270,100 |
| 2020/08/13 | 4,600 | 4,640 | 4,575 | 4,630 | 378,400 |
| 2020/08/12 | 4,600 | 4,610 | 4,550 | 4,600 | 362,100 |
| 2020/08/11 | 4,495 | 4,625 | 4,430 | 4,610 | 355,100 |
| 2020/08/07 | 4,530 | 4,570 | 4,450 | 4,455 | 298,000 |
| 2020/08/06 | 4,440 | 4,495 | 4,400 | 4,460 | 339,900 |
| 2020/08/05 | 4,305 | 4,425 | 4,270 | 4,375 | 390,600 |
| 2020/08/04 | 4,500 | 4,500 | 4,295 | 4,350 | 577,200 |
| 2020/08/03 | 4,490 | 4,510 | 4,280 | 4,420 | 713,700 |
| 2020/07/31 | 4,305 | 4,360 | 4,225 | 4,230 | 400,000 |
| 2020/07/30 | 4,320 | 4,370 | 4,280 | 4,295 | 357,200 |
| 2020/07/29 | 4,095 | 4,235 | 4,080 | 4,195 | 259,400 |
| 2020/07/28 | 4,100 | 4,175 | 4,075 | 4,155 | 354,600 |
| 2020/07/27 | 4,015 | 4,090 | 3,990 | 4,075 | 446,300 |
| 2020/07/22 | 4,160 | 4,210 | 4,120 | 4,180 | 260,200 |
| 2020/07/21 | 4,190 | 4,240 | 4,120 | 4,180 | 406,400 |
| 2020/07/20 | 4,295 | 4,310 | 4,185 | 4,225 | 219,300 |
| 2020/07/17 | 4,210 | 4,285 | 4,160 | 4,250 | 258,700 |
| 2020/07/16 | 4,195 | 4,285 | 4,145 | 4,235 | 385,000 |
| 2020/07/15 | 4,245 | 4,280 | 4,155 | 4,265 | 364,500 |
| 2020/07/14 | 4,050 | 4,315 | 4,050 | 4,295 | 410,800 |
| 2020/07/13 | 4,170 | 4,235 | 4,105 | 4,145 | 496,800 |
| 2020/07/10 | 4,065 | 4,065 | 3,960 | 4,035 | 323,500 |
| 2020/07/09 | 3,945 | 4,080 | 3,910 | 4,065 | 416,000 |
| 2020/07/08 | 3,885 | 3,945 | 3,865 | 3,895 | 155,000 |
| 2020/07/07 | 3,750 | 3,955 | 3,750 | 3,920 | 383,800 |
| 2020/07/06 | 3,660 | 3,735 | 3,650 | 3,715 | 169,000 |
| 2020/07/03 | 3,600 | 3,715 | 3,580 | 3,685 | 161,800 |
| 2020/07/02 | 3,760 | 3,765 | 3,620 | 3,640 | 258,600 |
| 2020/07/01 | 3,830 | 3,835 | 3,755 | 3,755 | 184,400 |
| 2020/06/30 | 3,895 | 3,895 | 3,785 | 3,835 | 189,000 |
| 2020/06/29 | 3,810 | 3,865 | 3,790 | 3,865 | 157,900 |
| 2020/06/26 | 3,895 | 3,920 | 3,835 | 3,850 | 162,300 |
| 2020/06/25 | 3,745 | 3,865 | 3,735 | 3,835 | 269,500 |
| 2020/06/24 | 3,860 | 3,870 | 3,770 | 3,785 | 147,700 |
| 2020/06/23 | 3,860 | 3,885 | 3,840 | 3,885 | 158,400 |
| 2020/06/22 | 3,900 | 3,950 | 3,830 | 3,855 | 256,200 |
| 2020/06/19 | 3,855 | 3,945 | 3,815 | 3,945 | 160,400 |
| 2020/06/18 | 3,850 | 3,890 | 3,820 | 3,860 | 216,500 |
| 2020/06/17 | 3,885 | 3,960 | 3,840 | 3,865 | 300,900 |
| 2020/06/16 | 3,930 | 3,945 | 3,805 | 3,880 | 303,900 |
| 2020/06/15 | 3,780 | 3,900 | 3,780 | 3,870 | 370,000 |
| 2020/06/12 | 3,750 | 3,845 | 3,705 | 3,835 | 272,600 |
| 2020/06/11 | 3,785 | 3,855 | 3,770 | 3,830 | 243,700 |
| 2020/06/10 | 3,725 | 3,780 | 3,655 | 3,750 | 243,200 |
| 2020/06/09 | 3,670 | 3,700 | 3,610 | 3,700 | 267,800 |
| 2020/06/08 | 3,640 | 3,685 | 3,595 | 3,670 | 349,700 |
| 2020/06/05 | 3,560 | 3,625 | 3,510 | 3,525 | 381,400 |
| 2020/06/04 | 3,510 | 3,545 | 3,490 | 3,545 | 509,900 |
| 2020/06/03 | 3,505 | 3,540 | 3,485 | 3,510 | 587,600 |
| 2020/06/02 | 3,485 | 3,515 | 3,480 | 3,505 | 351,900 |
| 2020/06/01 | 3,510 | 3,525 | 3,465 | 3,500 | 341,800 |
| 2020/05/29 | 3,435 | 3,500 | 3,400 | 3,455 | 527,400 |
| 2020/05/28 | 3,440 | 3,445 | 3,375 | 3,430 | 254,200 |
| 2020/05/27 | 3,365 | 3,385 | 3,330 | 3,370 | 247,900 |
| 2020/05/26 | 3,400 | 3,410 | 3,330 | 3,365 | 216,100 |
| 2020/05/25 | 3,435 | 3,450 | 3,375 | 3,450 | 222,600 |
| 2020/05/22 | 3,485 | 3,485 | 3,400 | 3,425 | 213,000 |
| 2020/05/21 | 3,400 | 3,490 | 3,375 | 3,470 | 230,400 |
| 2020/05/20 | 3,370 | 3,440 | 3,300 | 3,355 | 309,700 |
| 2020/05/19 | 3,530 | 3,530 | 3,375 | 3,380 | 248,600 |
| 2020/05/18 | 3,425 | 3,550 | 3,425 | 3,480 | 192,800 |
| 2020/05/15 | 3,480 | 3,550 | 3,455 | 3,480 | 301,600 |
| 2020/05/14 | 3,410 | 3,505 | 3,355 | 3,435 | 330,100 |
| 2020/05/13 | 3,595 | 3,645 | 3,375 | 3,440 | 478,700 |
| 2020/05/12 | 3,480 | 3,745 | 3,440 | 3,550 | 847,200 |
| 2020/05/11 | 3,640 | 3,640 | 3,585 | 3,620 | 285,100 |
| 2020/05/08 | 3,540 | 3,625 | 3,535 | 3,610 | 216,100 |
| 2020/05/07 | 3,510 | 3,590 | 3,470 | 3,540 | 322,300 |
| 2020/05/01 | 3,450 | 3,530 | 3,450 | 3,510 | 146,600 |
| 2020/04/30 | 3,570 | 3,625 | 3,490 | 3,500 | 296,400 |
| 2020/04/28 | 3,585 | 3,610 | 3,500 | 3,545 | 219,100 |
| 2020/04/27 | 3,600 | 3,645 | 3,580 | 3,585 | 219,000 |
| 2020/04/24 | 3,490 | 3,565 | 3,445 | 3,530 | 409,200 |
| 2020/04/23 | 3,350 | 3,435 | 3,335 | 3,410 | 209,500 |
| 2020/04/22 | 3,370 | 3,390 | 3,335 | 3,335 | 248,000 |
| 2020/04/21 | 3,335 | 3,435 | 3,325 | 3,370 | 245,600 |
| 2020/04/20 | 3,270 | 3,300 | 3,160 | 3,300 | 261,000 |
| 2020/04/17 | 3,365 | 3,380 | 3,240 | 3,240 | 269,000 |
| 2020/04/16 | 3,185 | 3,405 | 3,170 | 3,405 | 306,400 |
| 2020/04/15 | 3,240 | 3,240 | 3,110 | 3,145 | 345,500 |
| 2020/04/14 | 3,110 | 3,220 | 3,095 | 3,200 | 261,400 |
| 2020/04/13 | 3,070 | 3,115 | 3,045 | 3,075 | 146,000 |
| 2020/04/10 | 3,105 | 3,140 | 3,055 | 3,110 | 95,600 |
| 2020/04/09 | 3,120 | 3,150 | 3,080 | 3,140 | 322,200 |
| 2020/04/08 | 3,040 | 3,155 | 3,020 | 3,120 | 234,300 |
| 2020/04/07 | 3,190 | 3,200 | 3,005 | 3,040 | 346,200 |
| 2020/04/06 | 3,140 | 3,205 | 3,110 | 3,140 | 132,700 |
| 2020/04/03 | 3,120 | 3,145 | 3,060 | 3,070 | 205,700 |
| 2020/04/02 | 3,080 | 3,170 | 3,055 | 3,125 | 342,700 |
| 2020/04/01 | 3,115 | 3,165 | 3,035 | 3,075 | 182,300 |
| 2020/03/31 | 3,200 | 3,200 | 3,070 | 3,125 | 293,300 |
| 2020/03/30 | 3,160 | 3,185 | 3,110 | 3,185 | 146,600 |
| 2020/03/27 | 3,150 | 3,195 | 3,105 | 3,170 | 213,900 |
| 2020/03/26 | 2,935 | 3,135 | 2,901 | 3,120 | 217,400 |
| 2020/03/25 | 3,000 | 3,100 | 2,932 | 3,055 | 265,600 |
| 2020/03/24 | 3,100 | 3,100 | 2,886 | 2,949 | 552,100 |
| 2020/03/23 | 3,180 | 3,190 | 3,050 | 3,070 | 523,600 |
| 2020/03/19 | 3,000 | 3,265 | 2,975 | 3,180 | 434,700 |
| 2020/03/18 | 2,754 | 2,969 | 2,750 | 2,906 | 416,000 |
| 2020/03/17 | 2,571 | 2,795 | 2,545 | 2,770 | 665,400 |
| 2020/03/16 | 2,740 | 2,776 | 2,650 | 2,651 | 320,600 |
| 2020/03/13 | 2,750 | 2,849 | 2,668 | 2,758 | 789,900 |
| 2020/03/12 | 2,991 | 3,000 | 2,843 | 2,938 | 519,100 |
| 2020/03/11 | 3,020 | 3,060 | 2,971 | 3,030 | 358,600 |
| 2020/03/10 | 2,960 | 3,050 | 2,943 | 3,010 | 389,300 |
| 2020/03/09 | 3,065 | 3,140 | 2,975 | 3,050 | 517,000 |
| 2020/03/06 | 3,010 | 3,115 | 2,973 | 3,095 | 477,800 |
| 2020/03/05 | 2,960 | 2,982 | 2,914 | 2,973 | 319,000 |
| 2020/03/04 | 2,950 | 3,010 | 2,911 | 2,960 | 274,100 |
| 2020/03/03 | 3,155 | 3,175 | 2,997 | 3,025 | 360,900 |
| 2020/03/02 | 2,842 | 3,050 | 2,842 | 2,979 | 434,400 |
| 2020/02/28 | 2,802 | 2,889 | 2,769 | 2,888 | 341,500 |
| 2020/02/27 | 2,975 | 3,030 | 2,873 | 2,889 | 402,000 |
| 2020/02/26 | 2,935 | 3,060 | 2,907 | 3,020 | 421,200 |
| 2020/02/25 | 2,819 | 2,954 | 2,810 | 2,908 | 379,500 |
| 2020/02/21 | 2,923 | 2,998 | 2,921 | 2,958 | 249,400 |
| 2020/02/20 | 2,994 | 2,994 | 2,902 | 2,916 | 254,400 |
| 2020/02/19 | 2,933 | 2,969 | 2,908 | 2,944 | 171,700 |
| 2020/02/18 | 2,988 | 3,010 | 2,938 | 2,976 | 224,000 |
| 2020/02/17 | 3,055 | 3,065 | 3,000 | 3,005 | 125,800 |
| 2020/02/14 | 3,150 | 3,170 | 3,115 | 3,120 | 134,100 |
| 2020/02/13 | 3,150 | 3,165 | 3,115 | 3,135 | 121,700 |
| 2020/02/12 | 3,140 | 3,155 | 3,025 | 3,105 | 260,500 |
| 2020/02/10 | 3,200 | 3,200 | 3,120 | 3,135 | 143,400 |
| 2020/02/07 | 3,185 | 3,200 | 3,130 | 3,175 | 150,700 |
| 2020/02/06 | 3,110 | 3,175 | 3,080 | 3,155 | 286,300 |
| 2020/02/05 | 3,115 | 3,125 | 3,060 | 3,060 | 237,100 |
| 2020/02/04 | 3,050 | 3,105 | 3,020 | 3,085 | 225,700 |
| 2020/02/03 | 2,922 | 3,140 | 2,878 | 3,035 | 336,400 |
| 2020/01/31 | 2,978 | 3,080 | 2,978 | 3,020 | 234,800 |
| 2020/01/30 | 2,977 | 3,045 | 2,942 | 3,000 | 310,800 |
| 2020/01/29 | 2,972 | 3,045 | 2,924 | 3,025 | 409,700 |
| 2020/01/28 | 3,000 | 3,030 | 2,988 | 3,015 | 260,500 |
| 2020/01/27 | 3,100 | 3,120 | 3,065 | 3,085 | 220,800 |
| 2020/01/24 | 3,150 | 3,175 | 3,125 | 3,155 | 225,100 |
| 2020/01/23 | 3,210 | 3,245 | 3,160 | 3,180 | 341,200 |
| 2020/01/22 | 3,230 | 3,305 | 3,190 | 3,280 | 199,500 |
| 2020/01/21 | 3,295 | 3,315 | 3,245 | 3,285 | 152,800 |
| 2020/01/20 | 3,330 | 3,330 | 3,280 | 3,310 | 90,600 |
| 2020/01/17 | 3,315 | 3,375 | 3,310 | 3,315 | 122,800 |
| 2020/01/16 | 3,365 | 3,435 | 3,300 | 3,330 | 160,100 |
| 2020/01/15 | 3,370 | 3,375 | 3,325 | 3,345 | 158,300 |
| 2020/01/14 | 3,475 | 3,475 | 3,340 | 3,365 | 194,700 |
| 2020/01/10 | 3,465 | 3,480 | 3,335 | 3,390 | 363,000 |
| 2020/01/09 | 3,485 | 3,495 | 3,320 | 3,420 | 471,700 |
| 2020/01/08 | 3,115 | 3,305 | 3,085 | 3,275 | 593,500 |
| 2020/01/07 | 3,015 | 3,100 | 3,005 | 3,090 | 204,300 |
| 2020/01/06 | 2,986 | 3,020 | 2,955 | 2,981 | 162,400 |