セーレン(3569)の株価時系列情報
セーレン(3569)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 |
---|---|---|---|---|---|
1987/12/26 | 461 | 461 | 456 | 460 | 18,000 |
1987/12/25 | 470 | 470 | 461 | 461 | 17,000 |
1987/12/24 | 465 | 475 | 465 | 469 | 44,000 |
1987/12/23 | 470 | 470 | 460 | 460 | 19,000 |
1987/12/22 | 490 | 490 | 472 | 472 | 31,000 |
1987/12/21 | 492 | 492 | 485 | 485 | 10,000 |
1987/12/18 | 496 | 496 | 485 | 490 | 12,000 |
1987/12/17 | 496 | 497 | 490 | 495 | 28,000 |
1987/12/16 | 490 | 496 | 490 | 491 | 16,000 |
1987/12/15 | 495 | 499 | 491 | 499 | 43,000 |
1987/12/14 | 510 | 510 | 481 | 481 | 42,000 |
1987/12/11 | 520 | 530 | 515 | 529 | 27,000 |
1987/12/10 | 500 | 510 | 495 | 510 | 42,000 |
1987/12/09 | 515 | 516 | 485 | 485 | 50,000 |
1987/12/08 | 506 | 517 | 506 | 512 | 12,000 |
1987/12/07 | 530 | 530 | 505 | 505 | 18,000 |
1987/12/05 | 515 | 515 | 510 | 510 | 11,000 |
1987/12/04 | 534 | 534 | 515 | 515 | 18,000 |
1987/12/03 | 530 | 550 | 530 | 540 | 54,000 |
1987/12/02 | 500 | 540 | 500 | 531 | 76,000 |
1987/12/01 | 485 | 500 | 485 | 500 | 24,000 |
1987/11/30 | 498 | 510 | 490 | 490 | 86,000 |
1987/11/28 | 476 | 499 | 475 | 499 | 45,000 |
1987/11/27 | 465 | 470 | 465 | 470 | 7,000 |
1987/11/26 | 480 | 480 | 465 | 465 | 12,000 |
1987/11/25 | 465 | 480 | 465 | 480 | 7,000 |
1987/11/24 | 481 | 481 | 470 | 470 | 3,000 |
1987/11/20 | 476 | 481 | 476 | 481 | 6,000 |
1987/11/19 | 466 | 466 | 466 | 466 | 2,000 |
1987/11/18 | 465 | 465 | 461 | 461 | 10,000 |
1987/11/17 | 465 | 465 | 465 | 465 | 1,000 |
1987/11/13 | 468 | 470 | 460 | 460 | 13,000 |
1987/11/12 | 460 | 460 | 450 | 455 | 11,000 |
1987/11/11 | 453 | 453 | 429 | 429 | 25,000 |
1987/11/10 | 475 | 475 | 450 | 450 | 27,000 |
1987/11/09 | 477 | 477 | 473 | 475 | 15,000 |
1987/11/07 | 480 | 480 | 477 | 477 | 4,000 |
1987/11/06 | 485 | 485 | 471 | 471 | 25,000 |
1987/11/05 | 480 | 480 | 480 | 480 | 7,000 |
1987/11/04 | 490 | 490 | 490 | 490 | 38,000 |
1987/11/02 | 499 | 499 | 490 | 490 | 10,000 |
1987/10/31 | 497 | 500 | 491 | 500 | 9,000 |
1987/10/30 | 497 | 500 | 492 | 492 | 22,000 |
1987/10/29 | 479 | 480 | 470 | 477 | 21,000 |
1987/10/28 | 485 | 501 | 476 | 476 | 35,000 |
1987/10/27 | 461 | 480 | 461 | 480 | 30,000 |
1987/10/26 | 490 | 491 | 460 | 470 | 80,000 |
1987/10/24 | 494 | 502 | 494 | 495 | 21,000 |
1987/10/23 | 485 | 505 | 485 | 504 | 78,000 |
1987/10/22 | 560 | 560 | 496 | 496 | 112,000 |
1987/10/21 | 520 | 520 | 520 | 520 | 38,000 |
1987/10/20 | 440 | 440 | 440 | 440 | 64,000 |
1987/10/19 | 531 | 540 | 531 | 540 | 36,000 |
1987/10/16 | 580 | 580 | 550 | 570 | 74,000 |
1987/10/15 | 567 | 587 | 567 | 570 | 55,000 |
1987/10/14 | 595 | 595 | 580 | 587 | 63,000 |
1987/10/13 | 605 | 605 | 587 | 590 | 70,000 |
1987/10/12 | 600 | 610 | 587 | 600 | 92,000 |
1987/10/09 | 599 | 606 | 595 | 595 | 67,000 |
1987/10/08 | 600 | 600 | 580 | 580 | 120,000 |
1987/10/07 | 595 | 599 | 580 | 580 | 112,000 |
1987/10/06 | 614 | 619 | 585 | 585 | 126,000 |
1987/10/05 | 581 | 610 | 580 | 602 | 157,000 |
1987/10/03 | 578 | 590 | 571 | 576 | 95,000 |
1987/10/02 | 588 | 595 | 575 | 578 | 128,000 |
1987/10/01 | 621 | 621 | 581 | 585 | 252,000 |
1987/09/30 | 601 | 640 | 601 | 611 | 662,000 |
1987/09/29 | 540 | 591 | 535 | 591 | 335,000 |
1987/09/28 | 539 | 540 | 525 | 525 | 178,000 |
1987/09/26 | 500 | 515 | 490 | 515 | 74,000 |
1987/09/25 | 501 | 510 | 500 | 510 | 68,000 |
1987/09/24 | 510 | 515 | 500 | 510 | 44,000 |
1987/09/22 | 505 | 510 | 500 | 510 | 120,000 |
1987/09/21 | 491 | 515 | 491 | 507 | 174,000 |
1987/09/18 | 515 | 525 | 511 | 511 | 112,000 |
1987/09/17 | 531 | 540 | 511 | 520 | 274,000 |
1987/09/16 | 539 | 549 | 522 | 522 | 812,000 |
1987/09/14 | 450 | 496 | 450 | 495 | 463,000 |
1987/09/11 | 445 | 450 | 435 | 436 | 38,000 |
1987/09/10 | 437 | 445 | 426 | 430 | 45,000 |
1987/09/09 | 435 | 435 | 435 | 435 | 2,000 |
1987/09/08 | 427 | 431 | 427 | 429 | 8,000 |
1987/09/07 | 445 | 445 | 426 | 426 | 18,000 |
1987/09/05 | 444 | 445 | 440 | 445 | 28,000 |
1987/09/04 | 440 | 445 | 420 | 420 | 86,000 |
1987/09/03 | 435 | 446 | 432 | 440 | 31,000 |
1987/09/02 | 450 | 451 | 440 | 443 | 36,000 |
1987/09/01 | 445 | 450 | 440 | 443 | 49,000 |
1987/08/31 | 440 | 455 | 440 | 450 | 50,000 |
1987/08/29 | 435 | 445 | 435 | 445 | 21,000 |
1987/08/28 | 450 | 450 | 431 | 435 | 66,000 |
1987/08/27 | 454 | 455 | 445 | 445 | 70,000 |
1987/08/26 | 452 | 454 | 446 | 454 | 92,000 |
1987/08/25 | 415 | 440 | 414 | 440 | 191,000 |
1987/08/24 | 414 | 420 | 413 | 415 | 61,000 |
1987/08/22 | 420 | 425 | 411 | 412 | 58,000 |
1987/08/21 | 420 | 420 | 410 | 410 | 42,000 |
1987/08/20 | 416 | 425 | 415 | 418 | 38,000 |
1987/08/19 | 420 | 420 | 413 | 413 | 33,000 |
1987/08/18 | 420 | 425 | 416 | 416 | 35,000 |
1987/08/17 | 425 | 425 | 415 | 415 | 27,000 |
1987/08/14 | 419 | 419 | 415 | 415 | 35,000 |
1987/08/13 | 428 | 430 | 425 | 425 | 12,000 |
1987/08/11 | 425 | 425 | 409 | 409 | 17,000 |
1987/08/10 | 436 | 436 | 429 | 429 | 7,000 |
1987/08/07 | 426 | 426 | 426 | 426 | 6,000 |
1987/08/05 | 412 | 412 | 411 | 411 | 4,000 |
1987/08/04 | 419 | 419 | 408 | 408 | 12,000 |
1987/08/03 | 424 | 424 | 424 | 424 | 8,000 |
1987/07/31 | 420 | 420 | 409 | 409 | 26,000 |
1987/07/29 | 430 | 435 | 430 | 435 | 8,000 |
1987/07/28 | 430 | 440 | 430 | 430 | 14,000 |
1987/07/27 | 443 | 443 | 430 | 430 | 11,000 |
1987/07/25 | 441 | 445 | 438 | 438 | 12,000 |
1987/07/24 | 424 | 443 | 424 | 431 | 44,000 |
1987/07/23 | 415 | 415 | 401 | 410 | 20,000 |
1987/07/22 | 421 | 423 | 401 | 410 | 59,000 |
1987/07/21 | 446 | 446 | 425 | 425 | 55,000 |
1987/07/20 | 471 | 471 | 443 | 444 | 29,000 |
1987/07/17 | 465 | 470 | 463 | 468 | 22,000 |
1987/07/16 | 480 | 480 | 459 | 466 | 68,000 |
1987/07/15 | 511 | 511 | 487 | 487 | 123,000 |
1987/07/14 | 510 | 531 | 496 | 500 | 425,000 |
1987/07/13 | 461 | 500 | 455 | 485 | 237,000 |
1987/07/10 | 455 | 470 | 450 | 466 | 117,000 |
1987/07/09 | 490 | 495 | 470 | 480 | 471,000 |
1987/07/08 | 503 | 503 | 470 | 480 | 625,000 |
1987/07/07 | 439 | 503 | 435 | 443 | 3,459,000 |
1987/07/06 | 400 | 442 | 390 | 434 | 1,452,000 |
1987/07/04 | 390 | 415 | 390 | 405 | 388,000 |
1987/07/03 | 395 | 395 | 386 | 387 | 245,000 |
1987/07/02 | 369 | 380 | 365 | 380 | 119,000 |
1987/07/01 | 368 | 371 | 363 | 365 | 56,000 |
1987/06/30 | 365 | 370 | 353 | 353 | 45,000 |
1987/06/29 | 370 | 376 | 365 | 374 | 64,000 |
1987/06/27 | 370 | 375 | 369 | 375 | 52,000 |
1987/06/26 | 360 | 370 | 360 | 370 | 73,000 |
1987/06/25 | 360 | 360 | 355 | 360 | 31,000 |
1987/06/24 | 350 | 354 | 345 | 345 | 26,000 |
1987/06/23 | 349 | 350 | 345 | 345 | 18,000 |
1987/06/22 | 359 | 359 | 350 | 350 | 27,000 |
1987/06/19 | 357 | 357 | 346 | 346 | 58,000 |
1987/06/18 | 364 | 365 | 352 | 352 | 31,000 |
1987/06/17 | 355 | 360 | 345 | 359 | 75,000 |
1987/06/16 | 345 | 355 | 345 | 350 | 114,000 |
1987/06/15 | 360 | 360 | 350 | 350 | 48,000 |
1987/06/12 | 360 | 360 | 350 | 360 | 44,000 |
1987/06/11 | 360 | 362 | 360 | 362 | 23,000 |
1987/06/10 | 369 | 369 | 360 | 362 | 49,000 |
1987/06/09 | 375 | 376 | 365 | 365 | 65,000 |
1987/06/08 | 375 | 378 | 370 | 371 | 52,000 |
1987/06/06 | 377 | 380 | 377 | 379 | 35,000 |
1987/06/05 | 370 | 380 | 370 | 375 | 77,000 |
1987/06/04 | 365 | 370 | 363 | 368 | 98,000 |
1987/06/03 | 355 | 363 | 355 | 362 | 85,000 |
1987/06/02 | 360 | 365 | 353 | 360 | 52,000 |
1987/06/01 | 350 | 358 | 347 | 355 | 33,000 |
1987/05/30 | 349 | 349 | 336 | 336 | 16,000 |
1987/05/29 | 349 | 350 | 345 | 349 | 52,000 |
1987/05/28 | 345 | 349 | 344 | 349 | 85,000 |
1987/05/27 | 330 | 349 | 330 | 349 | 51,000 |
1987/05/26 | 328 | 330 | 327 | 330 | 36,000 |
1987/05/25 | 326 | 329 | 325 | 329 | 35,000 |
1987/05/23 | 329 | 329 | 328 | 328 | 9,000 |
1987/05/22 | 329 | 330 | 325 | 330 | 19,000 |
1987/05/21 | 326 | 330 | 325 | 330 | 21,000 |
1987/05/20 | 327 | 328 | 325 | 325 | 22,000 |
1987/05/19 | 329 | 329 | 325 | 325 | 23,000 |
1987/05/18 | 320 | 323 | 318 | 323 | 26,000 |
1987/05/15 | 319 | 320 | 318 | 318 | 31,000 |
1987/05/14 | 318 | 319 | 318 | 319 | 2,000 |
1987/05/13 | 319 | 319 | 313 | 319 | 14,000 |
1987/05/12 | 312 | 312 | 310 | 311 | 13,000 |
1987/05/11 | 315 | 315 | 311 | 313 | 10,000 |
1987/05/08 | 310 | 310 | 308 | 308 | 4,000 |
1987/05/07 | 305 | 308 | 305 | 308 | 9,000 |
1987/05/06 | 300 | 300 | 300 | 300 | 17,000 |
1987/05/02 | 307 | 308 | 303 | 308 | 33,000 |
1987/05/01 | 311 | 315 | 303 | 303 | 16,000 |
1987/04/30 | 314 | 314 | 310 | 310 | 4,000 |
1987/04/28 | 312 | 314 | 300 | 300 | 10,000 |
1987/04/27 | 320 | 320 | 310 | 310 | 18,000 |
1987/04/25 | 310 | 310 | 309 | 309 | 6,000 |
1987/04/24 | 307 | 310 | 307 | 308 | 30,000 |
1987/04/23 | 315 | 315 | 310 | 310 | 23,000 |
1987/04/22 | 315 | 315 | 315 | 315 | 12,000 |
1987/04/21 | 315 | 317 | 312 | 315 | 51,000 |
1987/04/20 | 306 | 306 | 305 | 306 | 31,000 |
1987/04/17 | 309 | 309 | 305 | 306 | 29,000 |
1987/04/16 | 310 | 310 | 309 | 309 | 15,000 |
1987/04/15 | 310 | 315 | 305 | 315 | 25,000 |
1987/04/14 | 316 | 316 | 310 | 315 | 15,000 |
1987/04/13 | 317 | 320 | 315 | 315 | 16,000 |
1987/04/10 | 316 | 316 | 315 | 315 | 12,000 |
1987/04/09 | 310 | 317 | 305 | 315 | 33,000 |
1987/04/08 | 311 | 315 | 310 | 315 | 24,000 |
1987/04/07 | 315 | 315 | 310 | 310 | 2,000 |
1987/04/06 | 315 | 317 | 310 | 316 | 14,000 |
1987/04/04 | 315 | 315 | 315 | 315 | 14,000 |
1987/04/03 | 315 | 315 | 310 | 310 | 24,000 |
1987/04/02 | 315 | 315 | 305 | 305 | 24,000 |
1987/04/01 | 315 | 315 | 312 | 312 | 12,000 |
1987/03/31 | 317 | 317 | 315 | 315 | 12,000 |
1987/03/30 | 315 | 316 | 315 | 315 | 15,000 |
1987/03/28 | 319 | 319 | 318 | 319 | 6,000 |
1987/03/27 | 322 | 322 | 317 | 317 | 6,000 |
1987/03/26 | 320 | 325 | 317 | 317 | 18,000 |
1987/03/25 | 317 | 320 | 317 | 320 | 12,000 |
1987/03/23 | 320 | 329 | 315 | 322 | 47,000 |
1987/03/20 | 325 | 325 | 321 | 321 | 16,000 |
1987/03/19 | 313 | 323 | 312 | 320 | 46,000 |
1987/03/18 | 325 | 325 | 312 | 312 | 33,000 |
1987/03/17 | 324 | 328 | 315 | 315 | 50,000 |
1987/03/16 | 324 | 328 | 324 | 328 | 9,000 |
1987/03/13 | 325 | 329 | 320 | 329 | 17,000 |
1987/03/12 | 315 | 329 | 315 | 315 | 46,000 |
1987/03/11 | 320 | 325 | 320 | 320 | 63,000 |
1987/03/10 | 315 | 325 | 315 | 325 | 23,000 |
1987/03/09 | 325 | 325 | 313 | 315 | 26,000 |
1987/03/07 | 315 | 315 | 313 | 313 | 12,000 |
1987/03/06 | 311 | 317 | 311 | 317 | 24,000 |
1987/03/05 | 329 | 329 | 324 | 324 | 38,000 |
1987/03/04 | 326 | 330 | 325 | 330 | 35,000 |
1987/03/03 | 325 | 332 | 325 | 330 | 34,000 |
1987/03/02 | 330 | 335 | 325 | 330 | 19,000 |
1987/02/28 | 330 | 332 | 325 | 325 | 33,000 |
1987/02/27 | 333 | 333 | 330 | 330 | 45,000 |
1987/02/26 | 332 | 339 | 330 | 338 | 67,000 |
1987/02/25 | 341 | 341 | 330 | 336 | 80,000 |
1987/02/24 | 326 | 326 | 321 | 321 | 33,000 |
1987/02/23 | 305 | 305 | 301 | 301 | 7,000 |
1987/02/20 | 310 | 310 | 310 | 310 | 2,000 |
1987/02/19 | 315 | 315 | 315 | 315 | 11,000 |
1987/02/18 | 315 | 315 | 315 | 315 | 1,000 |
1987/02/05 | 312 | 312 | 312 | 312 | 2,000 |
1987/02/04 | 320 | 320 | 315 | 315 | 5,000 |
1987/02/02 | 305 | 305 | 305 | 305 | 1,000 |
1987/01/31 | 300 | 300 | 300 | 300 | 2,000 |
1987/01/30 | 300 | 300 | 300 | 300 | 3,000 |
1987/01/26 | 305 | 305 | 305 | 305 | 1,000 |
1987/01/16 | 305 | 305 | 305 | 305 | 4,000 |