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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,290 | 3,345 | 3,290 | 3,335 | 170,100 |
| 2021/12/29 | 3,295 | 3,335 | 3,260 | 3,300 | 210,100 |
| 2021/12/28 | 3,215 | 3,255 | 3,200 | 3,240 | 143,200 |
| 2021/12/27 | 3,230 | 3,245 | 3,175 | 3,190 | 103,100 |
| 2021/12/24 | 3,225 | 3,245 | 3,205 | 3,230 | 162,400 |
| 2021/12/23 | 3,290 | 3,300 | 3,225 | 3,240 | 186,600 |
| 2021/12/22 | 3,315 | 3,320 | 3,260 | 3,305 | 146,300 |
| 2021/12/21 | 3,280 | 3,310 | 3,275 | 3,285 | 157,300 |
| 2021/12/20 | 3,355 | 3,360 | 3,245 | 3,270 | 170,500 |
| 2021/12/17 | 3,260 | 3,315 | 3,245 | 3,285 | 390,900 |
| 2021/12/16 | 3,255 | 3,275 | 3,235 | 3,260 | 237,400 |
| 2021/12/15 | 3,260 | 3,280 | 3,245 | 3,255 | 169,200 |
| 2021/12/14 | 3,290 | 3,305 | 3,250 | 3,270 | 147,700 |
| 2021/12/13 | 3,300 | 3,325 | 3,280 | 3,290 | 133,800 |
| 2021/12/10 | 3,360 | 3,360 | 3,305 | 3,315 | 107,100 |
| 2021/12/09 | 3,355 | 3,390 | 3,340 | 3,360 | 148,400 |
| 2021/12/08 | 3,445 | 3,445 | 3,385 | 3,385 | 127,000 |
| 2021/12/07 | 3,375 | 3,405 | 3,345 | 3,395 | 264,900 |
| 2021/12/06 | 3,405 | 3,420 | 3,375 | 3,395 | 105,200 |
| 2021/12/03 | 3,350 | 3,380 | 3,330 | 3,380 | 106,200 |
| 2021/12/02 | 3,360 | 3,395 | 3,330 | 3,345 | 193,400 |
| 2021/12/01 | 3,480 | 3,480 | 3,390 | 3,395 | 159,700 |
| 2021/11/30 | 3,505 | 3,545 | 3,435 | 3,450 | 227,300 |
| 2021/11/29 | 3,525 | 3,560 | 3,500 | 3,510 | 137,500 |
| 2021/11/26 | 3,585 | 3,590 | 3,485 | 3,525 | 203,900 |
| 2021/11/25 | 3,550 | 3,595 | 3,525 | 3,555 | 172,700 |
| 2021/11/24 | 3,605 | 3,620 | 3,555 | 3,565 | 189,300 |
| 2021/11/22 | 3,570 | 3,605 | 3,550 | 3,560 | 196,400 |
| 2021/11/19 | 3,475 | 3,545 | 3,470 | 3,530 | 249,900 |
| 2021/11/18 | 3,455 | 3,470 | 3,360 | 3,450 | 405,700 |
| 2021/11/17 | 3,635 | 3,640 | 3,595 | 3,595 | 214,600 |
| 2021/11/16 | 3,590 | 3,610 | 3,560 | 3,610 | 130,800 |
| 2021/11/15 | 3,580 | 3,590 | 3,550 | 3,570 | 92,900 |
| 2021/11/12 | 3,555 | 3,585 | 3,550 | 3,570 | 106,800 |
| 2021/11/11 | 3,550 | 3,555 | 3,505 | 3,550 | 171,400 |
| 2021/11/10 | 3,635 | 3,670 | 3,615 | 3,620 | 267,000 |
| 2021/11/09 | 3,515 | 3,615 | 3,515 | 3,595 | 222,700 |
| 2021/11/08 | 3,525 | 3,550 | 3,485 | 3,535 | 291,200 |
| 2021/11/05 | 3,560 | 3,640 | 3,560 | 3,595 | 334,500 |
| 2021/11/04 | 3,580 | 3,625 | 3,530 | 3,600 | 424,300 |
| 2021/11/02 | 3,565 | 3,605 | 3,530 | 3,560 | 414,400 |
| 2021/11/01 | 3,550 | 3,635 | 3,515 | 3,620 | 565,600 |
| 2021/10/29 | 3,695 | 3,780 | 3,695 | 3,760 | 264,100 |
| 2021/10/28 | 3,725 | 3,750 | 3,695 | 3,730 | 179,900 |
| 2021/10/27 | 3,700 | 3,730 | 3,695 | 3,720 | 130,400 |
| 2021/10/26 | 3,750 | 3,750 | 3,675 | 3,680 | 338,900 |
| 2021/10/25 | 3,850 | 3,865 | 3,770 | 3,780 | 139,900 |
| 2021/10/22 | 3,780 | 3,860 | 3,760 | 3,805 | 175,200 |
| 2021/10/21 | 3,845 | 3,870 | 3,810 | 3,810 | 171,200 |
| 2021/10/20 | 3,920 | 3,945 | 3,855 | 3,865 | 265,300 |
| 2021/10/19 | 3,765 | 3,860 | 3,765 | 3,855 | 291,800 |
| 2021/10/18 | 3,780 | 3,795 | 3,705 | 3,785 | 383,600 |
| 2021/10/15 | 3,850 | 3,850 | 3,655 | 3,785 | 749,400 |
| 2021/10/14 | 3,965 | 4,010 | 3,960 | 3,975 | 169,100 |
| 2021/10/13 | 3,935 | 3,990 | 3,935 | 3,960 | 168,200 |
| 2021/10/12 | 3,970 | 3,970 | 3,930 | 3,935 | 52,000 |
| 2021/10/11 | 3,990 | 3,990 | 3,935 | 3,980 | 68,100 |
| 2021/10/08 | 3,935 | 3,975 | 3,935 | 3,945 | 59,100 |
| 2021/10/07 | 3,965 | 4,025 | 3,950 | 3,950 | 146,200 |
| 2021/10/06 | 4,020 | 4,090 | 3,960 | 3,975 | 204,500 |
| 2021/10/05 | 3,925 | 3,965 | 3,895 | 3,935 | 195,200 |
| 2021/10/04 | 3,930 | 3,955 | 3,880 | 3,895 | 135,500 |
| 2021/10/01 | 3,895 | 3,895 | 3,830 | 3,880 | 175,000 |
| 2021/09/30 | 3,930 | 3,980 | 3,905 | 3,910 | 122,300 |
| 2021/09/29 | 3,935 | 3,940 | 3,840 | 3,915 | 191,000 |
| 2021/09/28 | 4,005 | 4,025 | 3,955 | 3,980 | 116,800 |
| 2021/09/27 | 4,050 | 4,085 | 4,020 | 4,030 | 142,800 |
| 2021/09/24 | 4,030 | 4,080 | 3,990 | 4,080 | 165,300 |
| 2021/09/22 | 4,055 | 4,070 | 4,010 | 4,025 | 136,300 |
| 2021/09/21 | 4,045 | 4,130 | 3,990 | 4,120 | 244,200 |
| 2021/09/17 | 4,140 | 4,180 | 4,120 | 4,160 | 227,800 |
| 2021/09/16 | 4,190 | 4,210 | 4,110 | 4,175 | 126,300 |
| 2021/09/15 | 4,265 | 4,275 | 4,205 | 4,245 | 239,500 |
| 2021/09/14 | 4,300 | 4,360 | 4,235 | 4,265 | 157,500 |
| 2021/09/13 | 4,340 | 4,340 | 4,210 | 4,315 | 144,100 |
| 2021/09/10 | 4,350 | 4,370 | 4,280 | 4,360 | 138,900 |
| 2021/09/09 | 4,250 | 4,365 | 4,250 | 4,325 | 240,800 |
| 2021/09/08 | 4,165 | 4,285 | 4,155 | 4,210 | 188,900 |
| 2021/09/07 | 4,050 | 4,200 | 4,050 | 4,195 | 220,100 |
| 2021/09/06 | 4,045 | 4,055 | 3,990 | 4,040 | 120,900 |
| 2021/09/03 | 4,070 | 4,125 | 4,035 | 4,045 | 128,300 |
| 2021/09/02 | 4,130 | 4,135 | 4,090 | 4,125 | 106,700 |
| 2021/09/01 | 4,070 | 4,130 | 4,060 | 4,065 | 122,300 |
| 2021/08/31 | 4,040 | 4,060 | 4,010 | 4,020 | 160,900 |
| 2021/08/30 | 4,000 | 4,005 | 3,920 | 3,995 | 174,700 |
| 2021/08/27 | 4,075 | 4,080 | 4,005 | 4,005 | 56,800 |
| 2021/08/26 | 4,050 | 4,065 | 4,040 | 4,055 | 49,300 |
| 2021/08/25 | 4,020 | 4,060 | 4,000 | 4,005 | 108,800 |
| 2021/08/24 | 4,140 | 4,140 | 4,050 | 4,090 | 82,200 |
| 2021/08/23 | 4,170 | 4,180 | 4,065 | 4,120 | 164,000 |
| 2021/08/20 | 4,105 | 4,195 | 4,095 | 4,195 | 268,800 |
| 2021/08/19 | 4,075 | 4,170 | 4,060 | 4,150 | 166,000 |
| 2021/08/18 | 3,995 | 4,095 | 3,995 | 4,075 | 145,500 |
| 2021/08/17 | 3,980 | 4,050 | 3,950 | 4,020 | 103,900 |
| 2021/08/16 | 3,995 | 4,005 | 3,970 | 3,970 | 87,900 |
| 2021/08/13 | 3,975 | 4,010 | 3,965 | 3,980 | 107,300 |
| 2021/08/12 | 3,900 | 3,960 | 3,870 | 3,935 | 88,800 |
| 2021/08/11 | 3,895 | 3,940 | 3,880 | 3,895 | 154,000 |
| 2021/08/10 | 3,810 | 3,855 | 3,810 | 3,825 | 131,500 |
| 2021/08/06 | 3,905 | 3,905 | 3,820 | 3,840 | 122,000 |
| 2021/08/05 | 3,900 | 3,955 | 3,870 | 3,870 | 144,400 |
| 2021/08/04 | 3,895 | 3,925 | 3,865 | 3,865 | 113,900 |
| 2021/08/03 | 3,885 | 3,890 | 3,840 | 3,860 | 167,400 |
| 2021/08/02 | 3,900 | 3,930 | 3,825 | 3,850 | 268,600 |
| 2021/07/30 | 3,945 | 3,960 | 3,850 | 3,945 | 166,100 |
| 2021/07/29 | 3,930 | 3,950 | 3,890 | 3,910 | 158,700 |
| 2021/07/28 | 3,995 | 4,030 | 3,945 | 3,970 | 267,800 |
| 2021/07/27 | 3,940 | 4,000 | 3,935 | 3,995 | 205,100 |
| 2021/07/26 | 3,960 | 3,975 | 3,935 | 3,945 | 104,000 |
| 2021/07/21 | 3,930 | 3,990 | 3,920 | 3,955 | 91,100 |
| 2021/07/20 | 3,935 | 3,950 | 3,890 | 3,920 | 102,500 |
| 2021/07/19 | 3,995 | 3,995 | 3,940 | 3,940 | 106,500 |
| 2021/07/16 | 3,960 | 3,990 | 3,920 | 3,970 | 101,400 |
| 2021/07/15 | 4,005 | 4,055 | 3,960 | 3,985 | 144,300 |
| 2021/07/14 | 4,005 | 4,005 | 3,950 | 3,970 | 116,100 |
| 2021/07/13 | 3,940 | 4,005 | 3,915 | 4,005 | 105,700 |
| 2021/07/12 | 3,890 | 4,000 | 3,880 | 3,980 | 127,800 |
| 2021/07/09 | 3,850 | 3,875 | 3,810 | 3,860 | 212,900 |
| 2021/07/08 | 3,870 | 3,895 | 3,855 | 3,860 | 281,700 |
| 2021/07/07 | 3,900 | 3,915 | 3,855 | 3,870 | 202,100 |
| 2021/07/06 | 3,955 | 3,995 | 3,900 | 3,920 | 219,900 |
| 2021/07/05 | 4,005 | 4,045 | 3,980 | 3,990 | 94,700 |
| 2021/07/02 | 4,040 | 4,080 | 4,020 | 4,035 | 151,000 |
| 2021/07/01 | 4,075 | 4,095 | 4,000 | 4,050 | 130,100 |
| 2021/06/30 | 4,135 | 4,140 | 4,070 | 4,095 | 112,600 |
| 2021/06/29 | 4,120 | 4,125 | 4,090 | 4,100 | 121,000 |
| 2021/06/28 | 4,030 | 4,075 | 4,025 | 4,075 | 93,200 |
| 2021/06/25 | 4,055 | 4,055 | 3,990 | 4,000 | 132,500 |
| 2021/06/24 | 4,105 | 4,105 | 4,035 | 4,050 | 95,000 |
| 2021/06/23 | 4,100 | 4,150 | 4,065 | 4,105 | 195,100 |
| 2021/06/22 | 4,015 | 4,185 | 4,005 | 4,130 | 311,000 |
| 2021/06/21 | 3,880 | 3,995 | 3,875 | 3,980 | 368,700 |
| 2021/06/18 | 3,885 | 3,905 | 3,875 | 3,885 | 148,900 |
| 2021/06/17 | 3,855 | 3,900 | 3,840 | 3,870 | 221,000 |
| 2021/06/16 | 3,865 | 3,900 | 3,855 | 3,895 | 216,900 |
| 2021/06/15 | 3,850 | 3,855 | 3,830 | 3,840 | 76,300 |
| 2021/06/14 | 3,810 | 3,830 | 3,800 | 3,830 | 95,100 |
| 2021/06/11 | 3,830 | 3,840 | 3,795 | 3,795 | 118,100 |
| 2021/06/10 | 3,880 | 3,880 | 3,810 | 3,830 | 148,700 |
| 2021/06/09 | 3,845 | 3,865 | 3,825 | 3,855 | 126,200 |
| 2021/06/08 | 3,810 | 3,855 | 3,810 | 3,840 | 115,100 |
| 2021/06/07 | 3,850 | 3,865 | 3,835 | 3,860 | 70,600 |
| 2021/06/04 | 3,835 | 3,870 | 3,810 | 3,835 | 99,600 |
| 2021/06/03 | 3,890 | 3,915 | 3,845 | 3,865 | 166,100 |
| 2021/06/02 | 3,910 | 3,935 | 3,840 | 3,870 | 189,700 |
| 2021/06/01 | 4,010 | 4,010 | 3,890 | 3,910 | 131,400 |
| 2021/05/31 | 3,990 | 4,090 | 3,970 | 3,980 | 146,400 |
| 2021/05/28 | 3,980 | 4,015 | 3,950 | 3,990 | 158,000 |
| 2021/05/27 | 4,000 | 4,025 | 3,970 | 4,010 | 448,400 |
| 2021/05/26 | 4,035 | 4,060 | 4,005 | 4,020 | 157,400 |
| 2021/05/25 | 4,045 | 4,055 | 3,980 | 4,015 | 148,800 |
| 2021/05/24 | 4,005 | 4,100 | 4,005 | 4,060 | 110,100 |
| 2021/05/21 | 4,075 | 4,100 | 4,045 | 4,055 | 99,400 |
| 2021/05/20 | 4,000 | 4,080 | 3,985 | 4,055 | 210,500 |
| 2021/05/19 | 3,950 | 4,000 | 3,930 | 3,980 | 245,700 |
| 2021/05/18 | 3,985 | 4,000 | 3,920 | 3,940 | 301,300 |
| 2021/05/17 | 4,140 | 4,185 | 4,085 | 4,085 | 255,900 |
| 2021/05/14 | 4,025 | 4,125 | 4,010 | 4,110 | 165,800 |
| 2021/05/13 | 3,975 | 4,030 | 3,950 | 4,000 | 146,100 |
| 2021/05/12 | 4,100 | 4,100 | 4,000 | 4,015 | 205,200 |
| 2021/05/11 | 4,055 | 4,120 | 4,020 | 4,065 | 238,100 |
| 2021/05/10 | 4,050 | 4,075 | 4,005 | 4,055 | 124,300 |
| 2021/05/07 | 3,970 | 4,100 | 3,970 | 4,010 | 226,300 |
| 2021/05/06 | 3,955 | 4,040 | 3,930 | 4,010 | 239,500 |
| 2021/04/30 | 4,065 | 4,070 | 3,940 | 3,965 | 267,000 |
| 2021/04/28 | 4,125 | 4,125 | 4,070 | 4,090 | 149,500 |
| 2021/04/27 | 4,060 | 4,120 | 4,025 | 4,100 | 156,300 |
| 2021/04/26 | 4,110 | 4,115 | 4,040 | 4,060 | 167,600 |
| 2021/04/23 | 4,190 | 4,190 | 4,095 | 4,110 | 147,500 |
| 2021/04/22 | 4,055 | 4,140 | 4,055 | 4,125 | 177,600 |
| 2021/04/21 | 4,030 | 4,045 | 3,990 | 4,030 | 121,200 |
| 2021/04/20 | 4,055 | 4,110 | 4,050 | 4,070 | 101,600 |
| 2021/04/19 | 4,075 | 4,130 | 4,055 | 4,085 | 181,500 |
| 2021/04/16 | 4,130 | 4,155 | 4,090 | 4,110 | 107,100 |
| 2021/04/15 | 4,120 | 4,170 | 4,115 | 4,130 | 158,900 |
| 2021/04/14 | 4,250 | 4,255 | 4,165 | 4,185 | 184,200 |
| 2021/04/13 | 4,145 | 4,260 | 4,090 | 4,210 | 255,400 |
| 2021/04/12 | 4,300 | 4,300 | 4,125 | 4,155 | 264,100 |
| 2021/04/09 | 4,240 | 4,360 | 4,230 | 4,265 | 418,000 |
| 2021/04/08 | 4,205 | 4,285 | 4,160 | 4,250 | 452,800 |
| 2021/04/07 | 4,025 | 4,130 | 4,015 | 4,110 | 296,300 |
| 2021/04/06 | 3,965 | 4,090 | 3,965 | 4,015 | 369,100 |
| 2021/04/05 | 3,880 | 3,965 | 3,870 | 3,950 | 185,300 |
| 2021/04/02 | 3,975 | 3,980 | 3,865 | 3,890 | 241,800 |
| 2021/04/01 | 3,930 | 3,985 | 3,925 | 3,950 | 211,400 |
| 2021/03/31 | 3,825 | 3,890 | 3,820 | 3,865 | 123,100 |
| 2021/03/30 | 3,895 | 3,895 | 3,810 | 3,860 | 119,400 |
| 2021/03/29 | 3,920 | 3,930 | 3,845 | 3,895 | 279,800 |
| 2021/03/26 | 3,850 | 3,900 | 3,835 | 3,890 | 164,000 |
| 2021/03/25 | 3,800 | 3,835 | 3,785 | 3,830 | 124,000 |
| 2021/03/24 | 3,760 | 3,870 | 3,760 | 3,830 | 300,600 |
| 2021/03/23 | 3,785 | 3,795 | 3,760 | 3,760 | 158,300 |
| 2021/03/22 | 3,785 | 3,785 | 3,710 | 3,755 | 139,300 |
| 2021/03/19 | 3,745 | 3,780 | 3,720 | 3,750 | 175,200 |
| 2021/03/18 | 3,665 | 3,750 | 3,655 | 3,750 | 252,100 |
| 2021/03/17 | 3,660 | 3,665 | 3,630 | 3,650 | 147,000 |
| 2021/03/16 | 3,595 | 3,640 | 3,565 | 3,640 | 180,500 |
| 2021/03/15 | 3,555 | 3,565 | 3,520 | 3,560 | 102,100 |
| 2021/03/12 | 3,500 | 3,535 | 3,490 | 3,530 | 234,800 |
| 2021/03/11 | 3,490 | 3,510 | 3,435 | 3,495 | 343,800 |
| 2021/03/10 | 3,495 | 3,535 | 3,470 | 3,475 | 230,500 |
| 2021/03/09 | 3,455 | 3,475 | 3,410 | 3,475 | 353,000 |
| 2021/03/08 | 3,470 | 3,520 | 3,445 | 3,445 | 209,000 |
| 2021/03/05 | 3,480 | 3,510 | 3,445 | 3,510 | 206,100 |
| 2021/03/04 | 3,525 | 3,545 | 3,460 | 3,465 | 243,700 |
| 2021/03/03 | 3,395 | 3,530 | 3,375 | 3,525 | 433,200 |
| 2021/03/02 | 3,450 | 3,450 | 3,395 | 3,405 | 195,200 |
| 2021/03/01 | 3,410 | 3,490 | 3,400 | 3,490 | 138,300 |
| 2021/02/26 | 3,465 | 3,480 | 3,390 | 3,395 | 278,300 |
| 2021/02/25 | 3,555 | 3,570 | 3,500 | 3,500 | 157,800 |
| 2021/02/24 | 3,560 | 3,595 | 3,510 | 3,530 | 271,700 |
| 2021/02/22 | 3,575 | 3,580 | 3,535 | 3,555 | 138,700 |
| 2021/02/19 | 3,590 | 3,605 | 3,560 | 3,570 | 121,900 |
| 2021/02/18 | 3,645 | 3,650 | 3,585 | 3,590 | 164,200 |
| 2021/02/17 | 3,595 | 3,665 | 3,580 | 3,620 | 192,200 |
| 2021/02/16 | 3,655 | 3,665 | 3,600 | 3,630 | 134,100 |
| 2021/02/15 | 3,695 | 3,695 | 3,605 | 3,655 | 94,000 |
| 2021/02/12 | 3,700 | 3,720 | 3,650 | 3,670 | 141,900 |
| 2021/02/10 | 3,695 | 3,730 | 3,650 | 3,690 | 174,400 |
| 2021/02/09 | 3,600 | 3,720 | 3,580 | 3,720 | 328,200 |
| 2021/02/08 | 3,645 | 3,655 | 3,590 | 3,595 | 356,200 |
| 2021/02/05 | 3,575 | 3,595 | 3,540 | 3,570 | 273,500 |
| 2021/02/04 | 3,600 | 3,605 | 3,560 | 3,575 | 216,300 |
| 2021/02/03 | 3,680 | 3,725 | 3,595 | 3,615 | 462,000 |
| 2021/02/02 | 3,795 | 3,795 | 3,660 | 3,680 | 294,700 |
| 2021/02/01 | 3,665 | 3,780 | 3,655 | 3,760 | 401,000 |
| 2021/01/29 | 3,685 | 3,710 | 3,625 | 3,655 | 373,300 |
| 2021/01/28 | 3,650 | 3,710 | 3,650 | 3,700 | 158,200 |
| 2021/01/27 | 3,775 | 3,785 | 3,685 | 3,690 | 215,900 |
| 2021/01/26 | 3,700 | 3,765 | 3,650 | 3,740 | 222,800 |
| 2021/01/25 | 3,720 | 3,775 | 3,680 | 3,705 | 197,400 |
| 2021/01/22 | 3,620 | 3,730 | 3,600 | 3,705 | 211,700 |
| 2021/01/21 | 3,565 | 3,665 | 3,550 | 3,655 | 192,800 |
| 2021/01/20 | 3,640 | 3,650 | 3,560 | 3,560 | 207,100 |
| 2021/01/19 | 3,675 | 3,695 | 3,625 | 3,630 | 255,500 |
| 2021/01/18 | 3,675 | 3,750 | 3,665 | 3,740 | 125,500 |
| 2021/01/15 | 3,695 | 3,700 | 3,630 | 3,680 | 241,900 |
| 2021/01/14 | 3,740 | 3,760 | 3,725 | 3,750 | 264,400 |
| 2021/01/13 | 3,800 | 3,800 | 3,720 | 3,740 | 276,900 |
| 2021/01/12 | 3,800 | 3,850 | 3,725 | 3,835 | 401,800 |
| 2021/01/08 | 3,895 | 4,025 | 3,860 | 3,980 | 376,700 |
| 2021/01/07 | 3,975 | 3,975 | 3,890 | 3,935 | 290,300 |
| 2021/01/06 | 3,840 | 3,955 | 3,810 | 3,935 | 295,100 |
| 2021/01/05 | 3,820 | 3,865 | 3,780 | 3,840 | 224,600 |
| 2021/01/04 | 3,790 | 3,845 | 3,780 | 3,830 | 227,100 |