2782 (株)セリアの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,020	3,020	2,970	2,970	91,900	2,970
2019-12-27	3,010	3,065	2,992	3,005	150,500	3,005
2019-12-26	3,050	3,130	3,025	3,030	240,900	3,030
2019-12-25	2,993	3,080	2,987	3,050	278,600	3,050
2019-12-24	2,925	2,985	2,925	2,973	260,200	2,973
2019-12-23	2,906	2,952	2,906	2,939	188,900	2,939
2019-12-20	2,925	2,969	2,892	2,943	275,100	2,943
2019-12-19	2,930	2,940	2,876	2,881	140,800	2,881
2019-12-18	2,874	2,917	2,869	2,904	167,800	2,904
2019-12-17	2,860	2,882	2,838	2,874	148,200	2,874
2019-12-16	2,821	2,916	2,819	2,860	392,300	2,860
2019-12-13	2,891	2,900	2,751	2,812	1,442,500	2,812
2019-12-12	2,907	2,918	2,881	2,900	146,800	2,900
2019-12-11	2,950	2,964	2,920	2,936	205,800	2,936
2019-12-10	3,000	3,005	2,954	2,970	180,500	2,970
2019-12-09	3,000	3,010	2,959	2,970	185,200	2,970
2019-12-06	2,983	2,997	2,931	2,950	357,600	2,950
2019-12-05	2,894	2,998	2,850	2,983	369,000	2,983
2019-12-04	2,840	2,881	2,805	2,872	318,100	2,872
2019-12-03	2,890	2,898	2,845	2,855	242,900	2,855
2019-12-02	2,881	2,917	2,858	2,912	291,700	2,912
2019-11-29	2,895	2,916	2,870	2,881	263,900	2,881
2019-11-28	2,966	2,968	2,912	2,916	278,800	2,916
2019-11-27	2,932	2,947	2,862	2,916	376,800	2,916
2019-11-26	3,055	3,065	2,933	2,933	393,200	2,933
2019-11-25	3,080	3,080	3,055	3,065	81,400	3,065
2019-11-22	3,055	3,060	3,030	3,055	79,900	3,055
2019-11-21	3,035	3,070	3,010	3,055	152,100	3,055
2019-11-20	3,100	3,120	3,035	3,065	188,300	3,065
2019-11-19	3,045	3,150	3,025	3,100	385,500	3,100
2019-11-18	3,015	3,035	2,965	3,025	131,700	3,025
2019-11-15	2,952	3,055	2,951	3,030	239,200	3,030
2019-11-14	2,911	2,961	2,895	2,932	213,800	2,932
2019-11-13	2,862	2,987	2,860	2,951	463,300	2,951
2019-11-12	2,828	2,844	2,795	2,844	205,800	2,844
2019-11-11	2,786	2,848	2,765	2,807	233,100	2,807
2019-11-08	2,762	2,804	2,745	2,787	370,400	2,787
2019-11-07	2,777	2,845	2,747	2,762	488,200	2,762
2019-11-06	2,900	2,939	2,880	2,927	232,300	2,927
2019-11-05	3,030	3,030	2,862	2,883	687,100	2,883
2019-11-01	2,863	3,070	2,852	3,050	959,000	3,050
2019-10-31	2,709	2,748	2,681	2,726	188,900	2,726
2019-10-30	2,720	2,732	2,695	2,715	296,400	2,715
2019-10-29	2,821	2,821	2,760	2,768	259,000	2,768
2019-10-28	2,880	2,880	2,800	2,810	161,700	2,810
2019-10-25	2,877	2,878	2,803	2,831	245,200	2,831
2019-10-24	2,891	2,913	2,856	2,900	286,700	2,900
2019-10-23	2,796	2,852	2,790	2,846	233,200	2,846
2019-10-21	2,820	2,849	2,776	2,796	168,600	2,796
2019-10-18	2,795	2,915	2,775	2,843	529,200	2,843
2019-10-17	2,710	2,774	2,681	2,764	303,600	2,764
2019-10-16	2,730	2,731	2,654	2,702	307,300	2,702
2019-10-15	2,650	2,719	2,639	2,715	345,100	2,715
2019-10-11	2,634	2,661	2,632	2,642	144,900	2,642
2019-10-10	2,667	2,708	2,626	2,639	398,800	2,639
2019-10-09	2,763	2,791	2,672	2,704	584,900	2,704
2019-10-08	2,805	2,908	2,745	2,862	781,000	2,862
2019-10-07	2,850	2,850	2,758	2,784	247,000	2,784
2019-10-04	2,738	2,791	2,709	2,780	361,000	2,780
2019-10-03	2,748	2,748	2,683	2,702	232,200	2,702
2019-10-02	2,728	2,798	2,717	2,734	336,300	2,734
2019-10-01	2,679	2,766	2,674	2,730	424,500	2,730
2019-09-30	2,610	2,642	2,607	2,623	170,100	2,623
2019-09-27	2,687	2,697	2,592	2,611	308,200	2,611
2019-09-26	2,742	2,742	2,683	2,687	177,500	2,687
2019-09-25	2,816	2,816	2,727	2,741	288,800	2,741
2019-09-24	2,841	2,866	2,793	2,816	273,700	2,816
2019-09-20	2,759	2,809	2,743	2,800	236,900	2,800
2019-09-19	2,729	2,752	2,708	2,740	176,200	2,740
2019-09-18	2,732	2,754	2,708	2,741	301,100	2,741
2019-09-17	2,731	2,748	2,697	2,713	166,200	2,713
2019-09-13	2,739	2,770	2,715	2,736	181,300	2,736
2019-09-12	2,800	2,820	2,696	2,709	333,600	2,709
2019-09-11	2,689	2,785	2,689	2,783	242,500	2,783
2019-09-10	2,832	2,842	2,656	2,676	392,500	2,676
2019-09-09	2,685	2,787	2,685	2,782	350,600	2,782
2019-09-06	2,630	2,680	2,601	2,650	465,600	2,650
2019-09-05	2,699	2,700	2,631	2,636	270,200	2,636
2019-09-04	2,604	2,661	2,599	2,652	283,300	2,652
2019-09-03	2,555	2,608	2,531	2,600	102,000	2,600
2019-09-02	2,629	2,653	2,568	2,577	129,500	2,577
2019-08-30	2,592	2,630	2,566	2,607	156,100	2,607
2019-08-29	2,526	2,575	2,526	2,549	177,700	2,549
2019-08-28	2,578	2,580	2,527	2,535	115,100	2,535
2019-08-27	2,567	2,629	2,567	2,603	156,600	2,603
2019-08-26	2,565	2,565	2,540	2,556	111,700	2,556
2019-08-23	2,548	2,610	2,532	2,597	296,200	2,597
2019-08-22	2,546	2,568	2,520	2,548	183,300	2,548
2019-08-21	2,474	2,542	2,474	2,533	259,900	2,533
2019-08-20	2,443	2,480	2,438	2,474	95,100	2,474
2019-08-19	2,419	2,439	2,408	2,424	97,400	2,424
2019-08-16	2,410	2,420	2,363	2,390	135,900	2,390
2019-08-15	2,395	2,439	2,389	2,410	158,500	2,410
2019-08-14	2,454	2,488	2,413	2,436	194,000	2,436
2019-08-13	2,501	2,505	2,444	2,454	267,900	2,454
2019-08-09	2,509	2,557	2,471	2,523	336,200	2,523
2019-08-08	2,455	2,499	2,440	2,466	202,800	2,466
2019-08-07	2,447	2,504	2,424	2,478	347,000	2,478
2019-08-06	2,510	2,539	2,408	2,461	648,200	2,461
2019-08-05	2,479	2,637	2,453	2,602	660,200	2,602
2019-08-02	2,454	2,542	2,449	2,466	592,900	2,466
2019-08-01	2,510	2,565	2,505	2,561	269,300	2,561
2019-07-31	2,522	2,613	2,518	2,559	390,600	2,559
2019-07-30	2,512	2,525	2,494	2,523	279,800	2,523
2019-07-29	2,484	2,510	2,473	2,510	301,200	2,510
2019-07-26	2,503	2,519	2,480	2,498	191,400	2,498
2019-07-25	2,496	2,515	2,476	2,494	196,800	2,494
2019-07-24	2,460	2,486	2,424	2,478	175,700	2,478
2019-07-23	2,451	2,514	2,448	2,485	179,600	2,485
2019-07-22	2,438	2,456	2,403	2,456	105,500	2,456
2019-07-19	2,433	2,461	2,422	2,438	136,900	2,438
2019-07-18	2,449	2,449	2,391	2,402	262,100	2,402
2019-07-17	2,463	2,475	2,417	2,432	210,100	2,432
2019-07-16	2,450	2,464	2,422	2,445	241,600	2,445
2019-07-12	2,492	2,492	2,462	2,475	153,000	2,475
2019-07-11	2,480	2,492	2,463	2,480	142,200	2,480
2019-07-10	2,504	2,510	2,453	2,479	278,800	2,479
2019-07-09	2,550	2,607	2,518	2,525	242,800	2,525
2019-07-08	2,575	2,580	2,503	2,521	203,600	2,521
2019-07-05	2,590	2,623	2,564	2,575	208,400	2,575
2019-07-04	2,532	2,582	2,532	2,557	200,900	2,557
2019-07-03	2,524	2,562	2,520	2,537	263,000	2,537
2019-07-02	2,546	2,547	2,502	2,527	279,500	2,527
2019-07-01	2,500	2,565	2,490	2,533	264,900	2,533
2019-06-28	2,480	2,495	2,454	2,489	319,400	2,489
2019-06-27	2,476	2,486	2,410	2,429	232,200	2,429
2019-06-26	2,499	2,515	2,468	2,497	338,500	2,497
2019-06-25	2,489	2,515	2,448	2,456	166,900	2,456
2019-06-24	2,492	2,492	2,447	2,469	133,000	2,469
2019-06-21	2,528	2,529	2,433	2,478	294,300	2,478
2019-06-20	2,515	2,527	2,488	2,508	431,500	2,508
2019-06-19	2,428	2,475	2,411	2,443	248,000	2,443
2019-06-18	2,420	2,438	2,366	2,381	243,900	2,381
2019-06-17	2,456	2,456	2,390	2,420	273,900	2,420
2019-06-14	2,446	2,514	2,440	2,491	331,800	2,491
2019-06-13	2,509	2,509	2,431	2,446	279,600	2,446
2019-06-12	2,513	2,530	2,502	2,524	267,700	2,524
2019-06-11	2,481	2,527	2,480	2,519	415,800	2,519
2019-06-10	2,505	2,537	2,486	2,495	236,300	2,495
2019-06-07	2,497	2,530	2,496	2,505	339,300	2,505
2019-06-06	2,594	2,597	2,485	2,497	671,000	2,497
2019-06-05	2,664	2,695	2,600	2,663	330,900	2,663
2019-06-04	2,700	2,720	2,647	2,656	143,500	2,656
2019-06-03	2,711	2,738	2,685	2,703	362,000	2,703
2019-05-31	2,724	2,741	2,684	2,700	233,600	2,700
2019-05-30	2,696	2,707	2,644	2,705	238,900	2,705
2019-05-29	2,675	2,725	2,671	2,705	308,200	2,705
2019-05-28	2,664	2,706	2,660	2,685	463,700	2,685
2019-05-27	2,644	2,688	2,638	2,672	237,100	2,672
2019-05-24	2,663	2,684	2,640	2,683	372,700	2,683
2019-05-23	2,701	2,758	2,690	2,695	233,900	2,695
2019-05-22	2,775	2,775	2,688	2,734	427,200	2,734
2019-05-21	2,775	2,803	2,723	2,775	409,700	2,775
2019-05-20	2,855	2,869	2,775	2,797	445,700	2,797
2019-05-17	2,949	2,998	2,883	2,990	254,100	2,990
2019-05-16	2,999	3,010	2,940	2,979	299,300	2,979
2019-05-15	3,000	3,015	2,961	3,000	194,600	3,000
2019-05-14	2,897	2,992	2,832	2,981	389,100	2,981
2019-05-13	3,080	3,095	2,872	2,898	466,900	2,898
2019-05-10	3,050	3,100	3,025	3,075	237,500	3,075
2019-05-09	3,150	3,175	3,080	3,080	358,800	3,080
2019-05-08	3,280	3,280	3,155	3,165	319,500	3,165
2019-05-07	3,360	3,400	3,340	3,350	219,200	3,350
2019-04-26	3,335	3,340	3,250	3,300	160,900	3,300
2019-04-25	3,305	3,340	3,290	3,310	172,100	3,310
2019-04-24	3,385	3,385	3,295	3,305	152,400	3,305
2019-04-23	3,375	3,405	3,355	3,385	157,900	3,385
2019-04-22	3,370	3,400	3,310	3,375	251,300	3,375
2019-04-19	3,480	3,480	3,380	3,395	125,800	3,395
2019-04-18	3,490	3,525	3,470	3,485	143,100	3,485
2019-04-17	3,540	3,540	3,490	3,500	133,200	3,500
2019-04-16	3,500	3,550	3,500	3,540	224,500	3,540
2019-04-15	3,570	3,580	3,520	3,525	248,600	3,525
2019-04-12	3,700	3,705	3,585	3,590	152,400	3,590
2019-04-11	3,710	3,750	3,675	3,700	207,200	3,700
2019-04-10	3,715	3,765	3,705	3,730	159,300	3,730
2019-04-09	3,790	3,800	3,695	3,715	155,500	3,715
2019-04-08	3,775	3,825	3,720	3,770	151,100	3,770
2019-04-05	3,705	3,735	3,690	3,705	143,200	3,705
2019-04-04	3,750	3,765	3,720	3,755	63,600	3,755
2019-04-03	3,635	3,785	3,625	3,750	179,800	3,750
2019-04-02	3,850	3,925	3,640	3,675	266,800	3,675
2019-04-01	3,830	3,870	3,780	3,795	237,900	3,795
2019-03-29	3,795	3,845	3,785	3,815	182,000	3,815
2019-03-28	3,715	3,835	3,680	3,795	214,900	3,795
2019-03-27	3,705	3,740	3,615	3,725	169,000	3,725
2019-03-26	3,745	3,815	3,695	3,715	277,600	3,715
2019-03-25	3,695	3,775	3,630	3,765	251,700	3,765
2019-03-22	3,760	3,850	3,730	3,765	163,400	3,765
2019-03-20	3,850	3,850	3,710	3,795	273,600	3,795
2019-03-19	3,830	3,940	3,755	3,900	244,900	3,900
2019-03-18	3,800	3,850	3,770	3,825	141,400	3,825
2019-03-15	3,755	3,930	3,745	3,880	303,600	3,880
2019-03-14	3,850	3,870	3,735	3,740	113,200	3,740
2019-03-13	3,805	3,820	3,725	3,820	146,900	3,820
2019-03-12	3,780	3,865	3,770	3,835	208,600	3,835
2019-03-11	3,695	3,770	3,640	3,725	205,100	3,725
2019-03-08	3,745	3,770	3,670	3,720	179,800	3,720
2019-03-07	3,825	3,875	3,775	3,805	204,300	3,805
2019-03-06	3,920	3,930	3,830	3,845	304,400	3,845
2019-03-05	3,830	3,945	3,830	3,895	280,700	3,895
2019-03-04	3,855	3,995	3,810	3,925	478,200	3,925
2019-03-01	3,630	3,800	3,610	3,785	273,300	3,785
2019-02-28	3,740	3,800	3,720	3,770	147,100	3,770
2019-02-27	3,765	3,790	3,750	3,765	81,500	3,765
2019-02-26	3,810	3,850	3,730	3,735	153,500	3,735
2019-02-25	3,780	3,845	3,725	3,825	118,300	3,825
2019-02-22	3,795	3,865	3,725	3,780	227,900	3,780
2019-02-21	3,755	3,815	3,740	3,805	228,000	3,805
2019-02-20	3,725	3,750	3,680	3,725	157,200	3,725
2019-02-19	3,800	3,855	3,745	3,775	172,400	3,775
2019-02-18	3,690	3,810	3,685	3,765	114,600	3,765
2019-02-15	3,640	3,740	3,640	3,690	92,500	3,690
2019-02-14	3,735	3,810	3,710	3,710	242,200	3,710
2019-02-13	3,750	3,785	3,725	3,740	223,300	3,740
2019-02-12	3,645	3,655	3,565	3,650	183,400	3,650
2019-02-08	3,590	3,665	3,545	3,615	315,800	3,615
2019-02-07	3,675	3,740	3,580	3,660	295,600	3,660
2019-02-06	3,765	3,805	3,680	3,790	337,800	3,790
2019-02-05	3,920	3,925	3,795	3,805	296,600	3,805
2019-02-04	3,760	3,850	3,630	3,820	392,800	3,820
2019-02-01	3,700	3,945	3,475	3,810	876,600	3,810
2019-01-31	3,370	3,390	3,310	3,350	339,700	3,350
2019-01-30	3,295	3,320	3,250	3,265	185,200	3,265
2019-01-29	3,295	3,345	3,285	3,345	157,200	3,345
2019-01-28	3,335	3,390	3,290	3,350	240,100	3,350
2019-01-25	3,285	3,345	3,265	3,295	216,300	3,295
2019-01-24	3,275	3,295	3,225	3,270	61,400	3,270
2019-01-23	3,210	3,290	3,195	3,260	155,600	3,260
2019-01-22	3,275	3,300	3,220	3,235	118,900	3,235
2019-01-21	3,300	3,320	3,255	3,270	153,900	3,270
2019-01-18	3,235	3,255	3,210	3,250	205,200	3,250
2019-01-17	3,220	3,255	3,215	3,255	314,500	3,255
2019-01-16	3,225	3,310	3,190	3,250	452,200	3,250
2019-01-15	3,155	3,210	3,100	3,160	348,700	3,160
2019-01-11	3,265	3,265	3,120	3,205	532,900	3,205
2019-01-10	3,420	3,430	3,245	3,295	571,200	3,295
2019-01-09	3,655	3,725	3,550	3,610	305,000	3,610
2019-01-08	3,845	3,855	3,675	3,725	288,300	3,725
2019-01-07	3,910	3,935	3,800	3,915	137,900	3,915
2019-01-04	3,715	3,825	3,600	3,820	277,800	3,820

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2782 (株)セリア の時系列データ [2019年度]

2782 (株)セリアの時系列データ [2019年度]