2782 (株)セリア の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 423,000 | 445,000 | 423,000 | 445,000 | 12 | 111.25 |
| 2003-12-29 | 415,000 | 425,000 | 415,000 | 420,000 | 8 | 105 |
| 2003-12-26 | 389,000 | 410,000 | 387,000 | 410,000 | 13 | 102.50 |
| 2003-12-25 | 400,000 | 403,000 | 389,000 | 389,000 | 30 | 97.25 |
| 2003-12-24 | 411,000 | 411,000 | 398,000 | 398,000 | 46 | 99.50 |
| 2003-12-22 | 418,000 | 421,000 | 409,000 | 410,000 | 22 | 102.50 |
| 2003-12-19 | 439,000 | 444,000 | 418,000 | 418,000 | 29 | 104.50 |
| 2003-12-18 | 418,000 | 425,000 | 417,000 | 418,000 | 31 | 104.50 |
| 2003-12-17 | 438,000 | 464,000 | 411,000 | 415,000 | 27 | 103.75 |
| 2003-12-16 | 450,000 | 465,000 | 437,000 | 438,000 | 28 | 109.50 |
| 2003-12-15 | 452,000 | 452,000 | 445,000 | 451,000 | 17 | 112.75 |
| 2003-12-12 | 475,000 | 475,000 | 441,000 | 452,000 | 22 | 113 |
| 2003-12-11 | 489,000 | 489,000 | 489,000 | 489,000 | 2 | 122.25 |
| 2003-12-10 | 490,000 | 490,000 | 490,000 | 490,000 | 24 | 122.50 |
| 2003-12-09 | 457,000 | 475,000 | 456,000 | 475,000 | 23 | 118.75 |
| 2003-12-08 | 460,000 | 461,000 | 440,000 | 440,000 | 25 | 110 |
| 2003-12-05 | 480,000 | 480,000 | 451,000 | 451,000 | 13 | 112.75 |
| 2003-12-04 | 500,000 | 500,000 | 485,000 | 485,000 | 20 | 121.25 |
| 2003-12-03 | 500,000 | 505,000 | 499,000 | 500,000 | 32 | 125 |
| 2003-12-02 | 500,000 | 501,000 | 500,000 | 500,000 | 18 | 125 |
| 2003-12-01 | 500,000 | 501,000 | 500,000 | 501,000 | 44 | 125.25 |
| 2003-11-28 | 501,000 | 510,000 | 500,000 | 510,000 | 24 | 127.50 |
| 2003-11-27 | 520,000 | 538,000 | 500,000 | 510,000 | 44 | 127.50 |
| 2003-11-26 | 503,000 | 520,000 | 500,000 | 520,000 | 45 | 130 |
| 2003-11-25 | 500,000 | 530,000 | 496,000 | 500,000 | 11 | 125 |
| 2003-11-21 | 490,000 | 495,000 | 490,000 | 490,000 | 33 | 122.50 |
| 2003-11-20 | 485,000 | 495,000 | 485,000 | 490,000 | 9 | 122.50 |
| 2003-11-19 | 450,000 | 465,000 | 450,000 | 460,000 | 11 | 115 |
| 2003-11-18 | 480,000 | 480,000 | 449,000 | 449,000 | 19 | 112.25 |
| 2003-11-17 | 501,000 | 501,000 | 481,000 | 481,000 | 25 | 120.25 |
| 2003-11-14 | 511,000 | 521,000 | 501,000 | 521,000 | 18 | 130.25 |
| 2003-11-13 | 502,000 | 512,000 | 500,000 | 500,000 | 23 | 125 |
| 2003-11-12 | 488,000 | 510,000 | 488,000 | 491,000 | 18 | 122.75 |
| 2003-11-11 | 507,000 | 529,000 | 493,000 | 493,000 | 44 | 123.25 |
| 2003-11-10 | 530,000 | 530,000 | 521,000 | 521,000 | 27 | 130.25 |
| 2003-11-07 | 543,000 | 543,000 | 531,000 | 540,000 | 32 | 135 |
| 2003-11-06 | 543,000 | 543,000 | 535,000 | 543,000 | 31 | 135.75 |
| 2003-11-05 | 551,000 | 551,000 | 538,000 | 544,000 | 27 | 136 |
| 2003-11-04 | 550,000 | 550,000 | 538,000 | 538,000 | 46 | 134.50 |
| 2003-10-31 | 578,000 | 580,000 | 550,000 | 550,000 | 77 | 137.50 |
| 2003-10-30 | 584,000 | 584,000 | 566,000 | 579,000 | 49 | 144.75 |
| 2003-10-29 | 569,000 | 583,000 | 563,000 | 583,000 | 73 | 145.75 |
| 2003-10-28 | 572,000 | 572,000 | 560,000 | 569,000 | 75 | 142.25 |
| 2003-10-27 | 535,000 | 565,000 | 533,000 | 565,000 | 82 | 141.25 |
| 2003-10-24 | 548,000 | 568,000 | 531,000 | 535,000 | 53 | 133.75 |
| 2003-10-23 | 550,000 | 562,000 | 531,000 | 538,000 | 89 | 134.50 |
| 2003-10-22 | 570,000 | 570,000 | 558,000 | 564,000 | 61 | 141 |
| 2003-10-21 | 584,000 | 585,000 | 570,000 | 570,000 | 62 | 142.50 |
| 2003-10-20 | 580,000 | 600,000 | 564,000 | 585,000 | 106 | 146.25 |
| 2003-10-17 | 570,000 | 570,000 | 560,000 | 560,000 | 91 | 140 |
| 2003-10-16 | 570,000 | 575,000 | 568,000 | 568,000 | 52 | 142 |
| 2003-10-15 | 575,000 | 576,000 | 565,000 | 570,000 | 64 | 142.50 |
| 2003-10-14 | 577,000 | 579,000 | 565,000 | 570,000 | 76 | 142.50 |
| 2003-10-10 | 579,000 | 586,000 | 571,000 | 571,000 | 33 | 142.75 |
| 2003-10-09 | 585,000 | 585,000 | 571,000 | 572,000 | 57 | 143 |
| 2003-10-08 | 599,000 | 603,000 | 580,000 | 585,000 | 101 | 146.25 |
| 2003-10-07 | 583,000 | 595,000 | 578,000 | 595,000 | 104 | 148.75 |
| 2003-10-06 | 588,000 | 588,000 | 567,000 | 567,000 | 68 | 141.75 |
| 2003-10-03 | 586,000 | 599,000 | 580,000 | 582,000 | 98 | 145.50 |
| 2003-10-02 | 610,000 | 610,000 | 586,000 | 586,000 | 96 | 146.50 |
| 2003-10-01 | 620,000 | 620,000 | 586,000 | 605,000 | 208 | 151.25 |
| 2003-09-30 | 620,000 | 633,000 | 613,000 | 630,000 | 236 | 157.50 |
| 2003-09-29 | 600,000 | 620,000 | 600,000 | 618,000 | 176 | 154.50 |
| 2003-09-26 | 600,000 | 609,000 | 590,000 | 600,000 | 119 | 150 |
| 2003-09-25 | 585,000 | 615,000 | 582,000 | 614,000 | 397 | 153.50 |
| 2003-09-24 | 557,000 | 590,000 | 557,000 | 573,000 | 246 | 143.25 |
| 2003-09-22 | 603,000 | 604,000 | 547,000 | 557,000 | 260 | 139.25 |
| 2003-09-19 | 653,000 | 680,000 | 602,000 | 608,000 | 892 | 152 |
| 2003-09-18 | 650,000 | 650,000 | 650,000 | 650,000 | 1,648 | 162.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
