1. HOME >
  2. 株価時系列 >
  3. 2782 >
  4. 2012年

2782 (株)セリア の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3701,3831,3551,37375,600686.50
2012-12-271,3311,3671,3151,367153,400683.50
2012-12-261,3031,3161,2901,31370,100656.50
2012-12-251,3221,3351,3001,30590,000652.50
2012-12-211,2801,3291,2611,322261,800661
2012-12-201,2671,2681,2371,268155,000634
2012-12-191,2351,2671,2311,253120,200626.50
2012-12-181,2371,2581,2321,237111,300618.50
2012-12-171,2551,2821,2281,255188,500627.50
2012-12-141,2821,2821,2411,266147,900633
2012-12-131,2581,2811,2521,279151,300639.50
2012-12-121,2451,2651,2401,25198,100625.50
2012-12-111,2711,2751,2341,23772,000618.50
2012-12-101,2761,2981,2621,271103,300635.50
2012-12-071,2551,2931,2441,286175,200643
2012-12-061,3001,3081,2171,228326,600614
2012-12-051,3191,3281,3101,311125,000655.50
2012-12-041,3491,3601,3121,337153,600668.50
2012-12-031,3671,3951,3311,349214,100674.50
2012-11-301,4531,4691,4021,425198,700712.50
2012-11-291,3951,4501,3951,450192,300725
2012-11-281,3561,4251,3561,372137,400686
2012-11-271,3301,3701,3261,34994,700674.50
2012-11-261,3151,3311,3031,318103,000659
2012-11-221,3551,3551,3051,31892,000659
2012-11-211,3561,3601,3371,34674,500673
2012-11-201,3701,3931,3521,37593,900687.50
2012-11-191,4141,4151,3841,39052,400695
2012-11-161,4221,4441,3771,41497,100707
2012-11-151,4901,5001,3571,409226,400704.50
2012-11-141,5241,5241,4251,47453,300737
2012-11-131,5501,5621,4911,52447,100762
2012-11-121,5501,5551,5351,55081,600775
2012-11-091,5001,5751,4901,54484,000772
2012-11-081,4901,5391,4601,49972,500749.50
2012-11-071,4781,4911,4711,48744,700743.50
2012-11-061,4601,4831,4571,47868,300739
2012-11-051,3521,4961,3501,460386,700730
2012-11-021,5801,6001,5311,55280,000776
2012-11-011,6141,6141,5791,58941,300794.50
2012-10-311,6101,6271,6101,61331,900806.50
2012-10-301,6151,6231,5961,61016,900805
2012-10-291,6151,6301,6121,62821,800814
2012-10-261,6011,6281,5761,60763,500803.50
2012-10-251,5351,5951,5351,59581,900797.50
2012-10-241,5401,5751,5391,55095,500775
2012-10-231,4901,5851,4801,580186,300790
2012-10-221,4241,4781,4181,47847,100739
2012-10-191,3811,4341,3701,42862,600714
2012-10-181,4091,4091,3861,40823,100704
2012-10-171,4351,4351,4101,41145,600705.50
2012-10-161,4201,4461,4061,43534,700717.50
2012-10-151,4271,4281,3801,39558,000697.50
2012-10-121,4371,4501,4301,43043,600715
2012-10-111,4591,4691,4201,43377,100716.50
2012-10-101,4501,4911,4151,48389,600741.50
2012-10-091,3701,4501,3671,449110,700724.50
2012-10-051,3501,4091,3501,385120,900692.50
2012-10-041,2781,3331,2771,32860,500664
2012-10-031,2891,3121,2801,29346,600646.50
2012-10-021,2791,3031,2771,28611,900643
2012-10-011,3021,3181,2721,27255,000636
2012-09-281,2971,3001,2901,30039,900650
2012-09-271,2601,2991,2601,28652,300643
2012-09-261,2411,2851,2261,27476,000637
2012-09-251,2321,2551,2321,24038,500620
2012-09-241,2201,2391,2051,23932,800619.50
2012-09-211,1691,2191,1621,21834,400609
2012-09-201,1841,1931,1691,16935,000584.50
2012-09-191,1871,1991,1801,18225,100591
2012-09-181,2051,2061,1931,19330,200596.50
2012-09-141,2051,2201,2051,22051,000610
2012-09-131,2541,2541,2171,22817,800614
2012-09-121,2091,2431,2051,23839,400619
2012-09-111,2591,2591,2251,22926,400614.50
2012-09-101,2771,2771,2451,27014,000635
2012-09-071,2731,2741,2551,26523,000632.50
2012-09-061,2801,2921,2651,27324,100636.50
2012-09-051,2951,2951,2511,28553,900642.50
2012-09-041,2881,2961,2351,29292,400646
2012-09-031,2201,2951,2101,268105,500634
2012-08-311,2201,2231,2051,22239,900611
2012-08-301,2091,2091,1951,19810,500599
2012-08-291,2071,2141,1911,20522,800602.50
2012-08-281,1861,2101,1821,20741,200603.50
2012-08-271,1441,1901,1441,18559,700592.50
2012-08-241,1501,1551,1421,14228,700571
2012-08-231,1691,1701,1521,15513,100577.50
2012-08-221,1561,1731,1561,16918,300584.50
2012-08-211,1841,1841,1721,1736,600586.50
2012-08-201,1891,1891,1771,18120,600590.50
2012-08-171,1871,1901,1691,18028,600590
2012-08-161,1901,1981,1491,169106,500584.50
2012-08-151,1811,1981,1741,18345,100591.50
2012-08-141,1761,2161,1501,180109,600590
2012-08-131,1701,1851,1651,18229,700591
2012-08-101,1921,2001,1851,18821,900594
2012-08-091,2001,2161,1921,19243,300596
2012-08-081,1911,2071,1911,20618,900603
2012-08-071,1981,2141,1901,20039,600600
2012-08-061,2281,2281,1951,20443,100602
2012-08-031,2301,2341,2251,23026,400615
2012-08-021,2241,2261,2071,2256,800612.50
2012-08-011,2151,2271,2011,21522,900607.50
2012-07-311,2141,2181,2101,21113,000605.50
2012-07-301,2191,2211,1901,19742,400598.50
2012-07-271,2291,2291,2191,22211,600611
2012-07-261,2381,2391,2251,22934,300614.50
2012-07-251,2341,2401,2201,23432,800617
2012-07-241,2151,2401,2151,23420,900617
2012-07-231,2061,2561,2011,24088,200620
2012-07-201,2261,2261,2011,20524,200602.50
2012-07-191,2151,2201,1971,21464,900607
2012-07-181,2341,2381,2081,21927,500609.50
2012-07-171,2221,2291,2051,22935,200614.50
2012-07-131,1911,2051,1851,20226,400601
2012-07-121,1861,2001,1791,20018,900600
2012-07-111,1981,2031,1591,19532,200597.50
2012-07-101,2471,2471,1801,19847,000599
2012-07-091,2251,2311,1981,21955,400609.50
2012-07-061,2231,2251,2101,21836,300609
2012-07-051,2311,2321,2211,22220,400611
2012-07-041,2391,2431,2321,23816,500619
2012-07-031,2481,2581,2401,24320,900621.50
2012-07-021,2701,2701,2321,25955,900629.50
2012-06-291,2401,2801,2401,27054,000635
2012-06-281,2401,2551,2401,24039,800620
2012-06-271,2251,2461,2101,24024,400620
2012-06-261,2401,2471,2231,22341,600611.50
2012-06-251,2401,2701,2401,25148,700625.50
2012-06-221,2331,2451,2101,23549,900617.50
2012-06-211,2291,2441,2211,24035,600620
2012-06-201,2161,2331,1881,22869,300614
2012-06-191,2141,2171,1951,20152,200600.50
2012-06-181,2701,2701,2011,21573,300607.50
2012-06-151,2401,2631,2261,25076,200625
2012-06-141,1501,2201,1501,22074,000610
2012-06-131,2161,2231,1551,161105,600580.50
2012-06-121,2301,2351,2091,21245,800606
2012-06-111,2501,2501,2301,23042,600615
2012-06-081,2501,2921,2381,24353,400621.50
2012-06-071,2531,2651,2421,25635,300628
2012-06-061,2301,2301,2001,22378,300611.50
2012-06-051,1851,2201,1851,21080,200605
2012-06-041,2351,2461,1831,190116,100595
2012-06-011,3451,3601,2501,281237,000640.50
2012-05-311,3001,3771,2811,359223,500679.50
2012-05-301,3301,3301,3001,322104,400661
2012-05-291,3091,3091,2751,309129,600654.50
2012-05-281,2501,2961,2491,296118,100648
2012-05-251,2211,2311,1951,22440,100612
2012-05-241,2241,2441,1621,202134,700601
2012-05-231,2981,3281,2091,221251,600610.50
2012-05-221,2321,2741,2281,260124,200630
2012-05-211,1601,2081,1601,20876,000604
2012-05-181,1501,2161,1401,190132,600595
2012-05-171,1001,1961,0911,192188,600596
2012-05-161,1001,1511,0871,091223,000545.50
2012-05-151,0501,1269841,086191,400543
2012-05-141,0901,1291,0841,086102,600543
2012-05-111,1411,1701,1181,119102,700559.50
2012-05-101,1361,1791,1311,14591,800572.50
2012-05-091,2241,2241,1501,16577,000582.50
2012-05-081,2401,2401,1901,220141,500610
2012-05-071,1601,2131,1501,16553,000582.50
2012-05-021,1801,1871,1711,17527,400587.50
2012-05-011,1851,2031,1701,18349,400591.50
2012-04-271,2101,2111,1901,205130,700602.50
2012-04-261,2501,2531,1791,210131,300605
2012-04-251,2001,2591,1911,254275,200627
2012-04-241,1421,1931,1411,161109,200580.50
2012-04-231,2001,2001,1531,164128,600582
2012-04-201,2131,2201,1381,170332,500585
2012-04-191,2741,3131,2251,225164,300612.50
2012-04-181,2351,2921,2351,255165,000627.50
2012-04-171,3151,3841,2051,221311,200610.50
2012-04-161,2141,3151,2141,275173,200637.50
2012-04-131,1501,2291,1491,207203,800603.50
2012-04-121,1351,1451,1251,141103,100570.50
2012-04-111,0981,1401,0891,13589,500567.50
2012-04-101,1101,1481,1001,103117,800551.50
2012-04-091,0731,1381,0721,10054,900550
2012-04-061,1251,1601,0881,098144,300549
2012-04-051,0131,1481,0031,122198,200561
2012-04-041,0341,0521,0271,034102,200517
2012-04-031,0581,0621,0331,04370,300521.50
2012-04-021,0701,0701,0301,064146,500532
2012-03-309621,0859621,085307,700542.50
2012-03-291,0001,00895696295,200481
2012-03-289001,04189195682,200478
2012-03-27447,000455,000447,000450,50097450.50
2012-03-26456,000457,000447,500449,000170449
2012-03-23456,500457,500454,000454,500145454.50
2012-03-22453,500458,000453,000456,000173456
2012-03-21451,500454,000449,000452,000191452
2012-03-19450,000453,500446,500449,500313449.50
2012-03-16449,500449,500443,500449,000188449
2012-03-15445,000447,500431,000445,000273445
2012-03-14440,000451,000437,500451,000360451
2012-03-13426,000436,000426,000433,000232433
2012-03-12421,000430,000421,000425,500188425.50
2012-03-09410,000419,000410,000415,000199415
2012-03-08404,000413,000404,000411,500223411.50
2012-03-07401,500405,000399,000403,500130403.50
2012-03-06410,000416,000402,000403,000173403
2012-03-05401,000413,500401,000409,500341409.50
2012-03-02399,000400,000395,000397,000212397
2012-03-01402,500403,500399,500402,500134402.50
2012-02-29403,500404,000402,000402,500127402.50
2012-02-28405,000405,000398,000401,500234401.50
2012-02-27410,500410,500406,000406,000201406
2012-02-24404,500410,000404,000410,000167410
2012-02-23408,000408,000403,000403,50080403.50
2012-02-22407,500410,000405,000407,00094407
2012-02-21408,000418,000404,500408,000413408
2012-02-20403,500420,500401,000408,000536408
2012-02-17393,500398,000387,500391,000206391
2012-02-16395,000396,000391,000396,000112396
2012-02-15397,000399,500395,500395,500121395.50
2012-02-14397,500401,000394,000397,500116397.50
2012-02-13396,000401,000395,000397,500146397.50
2012-02-10399,000399,000395,500398,500169398.50
2012-02-09397,000401,500395,000399,00087399
2012-02-08402,000406,500398,500403,000148403
2012-02-07417,500417,500405,000405,000154405
2012-02-06439,500439,500416,500420,000447420
2012-02-03422,000422,000414,000419,000183419
2012-02-02405,000426,000404,000422,000314422
2012-02-01405,000406,500400,000402,000129402
2012-01-31403,000407,000400,000405,000204405
2012-01-30394,500406,000392,500405,000258405
2012-01-27389,000399,000383,500394,500112394.50
2012-01-26389,500389,500381,000389,00077389
2012-01-25395,500395,500385,000385,000126385
2012-01-24391,000399,000389,000394,000109394
2012-01-23376,500388,500376,500388,500140388.50
2012-01-20387,500387,500376,500377,000211377
2012-01-19392,000393,000381,500388,000160388
2012-01-18388,500398,000386,000391,500135391.50
2012-01-17384,000392,000380,500389,00094389
2012-01-16380,500385,500377,500383,000131383
2012-01-13394,000396,000377,000383,500512383.50
2012-01-12404,500405,000396,000399,000111399
2012-01-11400,500408,500400,500405,000196405
2012-01-10395,000409,000384,500399,000255399
2012-01-06415,000417,500413,000413,00047413
2012-01-05426,000426,000415,500415,50095415.50
2012-01-04427,000435,500425,500426,00066426

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