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 |
---|---|---|---|---|---|
1988/12/24 | 827 | 830 | 827 | 830 | 11,000 |
1988/12/23 | 821 | 821 | 820 | 820 | 2,000 |
1988/12/22 | 825 | 830 | 820 | 820 | 5,000 |
1988/12/20 | 850 | 850 | 835 | 835 | 5,000 |
1988/12/19 | 861 | 861 | 850 | 860 | 11,000 |
1988/12/16 | 860 | 870 | 860 | 860 | 8,000 |
1988/12/15 | 840 | 840 | 840 | 840 | 2,000 |
1988/12/14 | 860 | 860 | 859 | 859 | 3,000 |
1988/12/13 | 850 | 850 | 835 | 835 | 6,000 |
1988/12/12 | 867 | 867 | 850 | 850 | 11,000 |
1988/12/09 | 846 | 846 | 846 | 846 | 1,000 |
1988/12/06 | 830 | 833 | 830 | 833 | 3,000 |
1988/12/05 | 830 | 831 | 830 | 831 | 5,000 |
1988/12/03 | 830 | 830 | 825 | 830 | 20,000 |
1988/12/02 | 846 | 846 | 830 | 830 | 26,000 |
1988/12/01 | 859 | 859 | 825 | 836 | 39,000 |
1988/11/30 | 840 | 842 | 840 | 840 | 13,000 |
1988/11/29 | 860 | 860 | 850 | 850 | 9,000 |
1988/11/28 | 856 | 860 | 856 | 860 | 4,000 |
1988/11/26 | 871 | 871 | 850 | 850 | 25,000 |
1988/11/25 | 860 | 885 | 860 | 870 | 12,000 |
1988/11/24 | 872 | 875 | 870 | 870 | 12,000 |
1988/11/21 | 810 | 812 | 810 | 812 | 3,000 |
1988/11/18 | 820 | 820 | 800 | 800 | 15,000 |
1988/11/17 | 850 | 850 | 840 | 840 | 5,000 |
1988/11/16 | 860 | 890 | 860 | 865 | 17,000 |
1988/11/11 | 730 | 730 | 730 | 730 | 2,000 |
1988/11/02 | 781 | 781 | 780 | 780 | 49,000 |
1988/11/01 | 781 | 781 | 780 | 780 | 6,000 |
1988/10/31 | 780 | 799 | 780 | 799 | 4,000 |
1988/10/29 | 779 | 780 | 779 | 780 | 5,000 |
1988/10/28 | 800 | 800 | 787 | 787 | 12,000 |
1988/10/25 | 680 | 700 | 680 | 700 | 30,000 |
1988/10/24 | 661 | 661 | 661 | 661 | 1,000 |
1988/10/22 | 671 | 671 | 660 | 660 | 8,000 |
1988/10/21 | 661 | 661 | 660 | 661 | 5,000 |
1988/10/20 | 660 | 660 | 658 | 658 | 3,000 |
1988/10/19 | 689 | 689 | 670 | 670 | 12,000 |
1988/10/17 | 721 | 721 | 721 | 721 | 3,000 |
1988/10/13 | 730 | 730 | 721 | 721 | 4,000 |
1988/10/12 | 730 | 730 | 730 | 730 | 7,000 |
1988/10/11 | 759 | 760 | 750 | 750 | 5,000 |
1988/10/07 | 759 | 765 | 750 | 750 | 9,000 |
1988/10/06 | 770 | 770 | 760 | 760 | 4,000 |
1988/10/05 | 760 | 760 | 760 | 760 | 5,000 |
1988/10/04 | 761 | 761 | 761 | 761 | 1,000 |
1988/09/27 | 755 | 760 | 755 | 760 | 19,000 |
1988/09/24 | 790 | 800 | 790 | 795 | 25,000 |
1988/09/22 | 800 | 800 | 800 | 800 | 12,000 |
1988/09/21 | 810 | 810 | 800 | 800 | 11,000 |
1988/09/20 | 810 | 810 | 810 | 810 | 13,000 |
1988/09/19 | 810 | 830 | 801 | 830 | 7,000 |
1988/09/16 | 811 | 811 | 800 | 810 | 8,000 |
1988/09/09 | 801 | 801 | 800 | 800 | 5,000 |
1988/09/08 | 800 | 800 | 800 | 800 | 1,000 |
1988/09/06 | 816 | 817 | 816 | 817 | 2,000 |
1988/09/05 | 826 | 826 | 826 | 826 | 1,000 |
1988/09/02 | 830 | 831 | 826 | 826 | 20,000 |
1988/09/01 | 830 | 835 | 829 | 830 | 6,000 |
1988/08/29 | 840 | 840 | 830 | 830 | 5,000 |
1988/08/27 | 830 | 830 | 830 | 830 | 18,000 |
1988/08/25 | 870 | 870 | 870 | 870 | 2,000 |
1988/08/24 | 870 | 870 | 870 | 870 | 3,000 |
1988/08/22 | 900 | 919 | 900 | 900 | 8,000 |
1988/08/19 | 871 | 900 | 871 | 900 | 12,000 |
1988/08/18 | 835 | 841 | 835 | 841 | 11,000 |
1988/08/12 | 865 | 865 | 865 | 865 | 12,000 |
1988/08/09 | 889 | 905 | 880 | 905 | 26,000 |
1988/08/08 | 902 | 902 | 898 | 898 | 7,000 |
1988/08/06 | 919 | 926 | 910 | 910 | 8,000 |
1988/08/05 | 930 | 935 | 910 | 920 | 13,000 |
1988/08/04 | 921 | 930 | 911 | 926 | 33,000 |
1988/08/02 | 781 | 800 | 781 | 800 | 77,000 |
1988/08/01 | 777 | 777 | 777 | 777 | 3,000 |
1988/07/30 | 771 | 775 | 771 | 775 | 9,000 |
1988/07/29 | 785 | 785 | 760 | 780 | 31,000 |
1988/07/28 | 784 | 784 | 778 | 784 | 18,000 |
1988/07/27 | 805 | 807 | 780 | 780 | 45,000 |
1988/07/26 | 805 | 806 | 800 | 800 | 30,000 |
1988/07/25 | 793 | 803 | 790 | 800 | 26,000 |
1988/07/23 | 820 | 820 | 800 | 800 | 10,000 |
1988/07/22 | 820 | 820 | 820 | 820 | 11,000 |
1988/07/21 | 860 | 860 | 860 | 860 | 5,000 |
1988/07/20 | 880 | 890 | 880 | 880 | 11,000 |
1988/07/19 | 880 | 890 | 880 | 880 | 19,000 |
1988/07/18 | 900 | 900 | 890 | 890 | 8,000 |
1988/07/15 | 890 | 900 | 880 | 890 | 70,000 |
1988/07/14 | 911 | 918 | 900 | 900 | 14,000 |
1988/07/13 | 916 | 917 | 910 | 910 | 12,000 |
1988/07/12 | 925 | 925 | 910 | 915 | 18,000 |
1988/07/11 | 929 | 930 | 910 | 910 | 18,000 |
1988/07/08 | 930 | 930 | 930 | 930 | 2,000 |
1988/07/07 | 946 | 950 | 932 | 932 | 10,000 |
1988/07/06 | 953 | 953 | 936 | 936 | 13,000 |
1988/07/05 | 916 | 920 | 903 | 903 | 9,000 |
1988/07/04 | 900 | 910 | 900 | 910 | 6,000 |
1988/07/02 | 900 | 900 | 890 | 890 | 15,000 |
1988/07/01 | 920 | 920 | 890 | 900 | 38,000 |
1988/06/30 | 922 | 925 | 910 | 912 | 23,000 |
1988/06/29 | 920 | 930 | 920 | 923 | 22,000 |
1988/06/28 | 940 | 940 | 920 | 920 | 16,000 |
1988/06/27 | 943 | 943 | 930 | 940 | 31,000 |
1988/06/25 | 952 | 952 | 940 | 942 | 43,000 |
1988/06/24 | 956 | 960 | 950 | 950 | 23,000 |
1988/06/23 | 980 | 980 | 950 | 951 | 37,000 |
1988/06/22 | 985 | 990 | 960 | 960 | 33,000 |
1988/06/21 | 978 | 978 | 960 | 975 | 20,000 |
1988/06/20 | 950 | 960 | 950 | 960 | 19,000 |
1988/06/17 | 928 | 949 | 920 | 920 | 28,000 |
1988/06/16 | 940 | 945 | 915 | 917 | 23,000 |
1988/06/15 | 940 | 950 | 940 | 950 | 5,000 |
1988/06/14 | 950 | 950 | 950 | 950 | 1,000 |
1988/06/13 | 960 | 960 | 950 | 950 | 11,000 |
1988/06/10 | 980 | 980 | 950 | 950 | 15,000 |
1988/06/08 | 1,000 | 1,000 | 985 | 985 | 25,000 |
1988/06/07 | 985 | 1,010 | 985 | 1,000 | 51,000 |
1988/06/06 | 961 | 985 | 961 | 985 | 26,000 |
1988/06/04 | 969 | 970 | 950 | 951 | 23,000 |
1988/06/03 | 970 | 970 | 940 | 959 | 81,000 |
1988/06/02 | 990 | 990 | 890 | 910 | 230,000 |
1988/06/01 | 1,020 | 1,050 | 980 | 990 | 131,000 |
1988/05/31 | 1,050 | 1,050 | 1,000 | 1,010 | 18,000 |
1988/05/28 | 1,060 | 1,090 | 1,050 | 1,050 | 24,000 |
1988/05/27 | 1,050 | 1,090 | 1,050 | 1,070 | 116,000 |
1988/05/26 | 1,080 | 1,080 | 1,060 | 1,060 | 31,000 |
1988/05/25 | 1,130 | 1,130 | 1,060 | 1,060 | 85,000 |
1988/05/24 | 1,130 | 1,130 | 1,050 | 1,050 | 43,000 |
1988/05/23 | 1,050 | 1,120 | 1,050 | 1,110 | 64,000 |
1988/05/20 | 1,080 | 1,080 | 1,030 | 1,050 | 38,000 |
1988/05/19 | 1,080 | 1,080 | 1,030 | 1,060 | 43,000 |
1988/05/18 | 1,020 | 1,100 | 1,020 | 1,100 | 132,000 |
1988/05/17 | 1,020 | 1,020 | 1,000 | 1,010 | 66,000 |
1988/05/16 | 1,060 | 1,060 | 1,010 | 1,030 | 139,000 |
1988/05/13 | 1,120 | 1,120 | 1,040 | 1,040 | 225,000 |
1988/05/12 | 1,100 | 1,110 | 1,040 | 1,110 | 158,000 |
1988/05/11 | 1,130 | 1,160 | 1,110 | 1,110 | 151,000 |
1988/05/10 | 1,170 | 1,170 | 1,120 | 1,160 | 49,000 |
1988/05/09 | 1,210 | 1,210 | 1,170 | 1,170 | 66,000 |
1988/05/07 | 1,230 | 1,270 | 1,220 | 1,220 | 143,000 |
1988/05/06 | 1,190 | 1,240 | 1,180 | 1,220 | 306,000 |
1988/05/02 | 1,130 | 1,180 | 1,130 | 1,180 | 162,000 |
1988/04/30 | 1,100 | 1,130 | 1,100 | 1,130 | 38,000 |
1988/04/28 | 1,120 | 1,180 | 1,090 | 1,120 | 170,000 |
1988/04/27 | 1,120 | 1,140 | 1,060 | 1,070 | 187,000 |
1988/04/26 | 1,130 | 1,150 | 1,100 | 1,110 | 210,000 |
1988/04/25 | 1,190 | 1,190 | 1,120 | 1,130 | 133,000 |
1988/04/23 | 1,200 | 1,200 | 1,140 | 1,170 | 100,000 |
1988/04/22 | 1,090 | 1,200 | 1,090 | 1,190 | 511,000 |
1988/04/21 | 1,090 | 1,100 | 1,070 | 1,080 | 208,000 |
1988/04/20 | 1,150 | 1,160 | 1,090 | 1,110 | 228,000 |
1988/04/19 | 1,120 | 1,170 | 1,110 | 1,120 | 378,000 |
1988/04/18 | 1,100 | 1,110 | 1,070 | 1,100 | 326,000 |
1988/04/15 | 1,030 | 1,120 | 994 | 1,060 | 830,000 |
1988/04/14 | 980 | 1,030 | 980 | 1,020 | 602,000 |
1988/04/13 | 890 | 980 | 890 | 970 | 674,000 |
1988/04/12 | 860 | 889 | 860 | 880 | 222,000 |
1988/04/11 | 850 | 860 | 835 | 860 | 100,000 |
1988/04/08 | 830 | 860 | 830 | 830 | 95,000 |
1988/04/07 | 839 | 840 | 820 | 829 | 89,000 |
1988/04/06 | 856 | 880 | 840 | 840 | 366,000 |
1988/04/05 | 804 | 855 | 797 | 855 | 385,000 |
1988/04/04 | 797 | 798 | 781 | 795 | 87,000 |
1988/04/02 | 800 | 805 | 790 | 793 | 83,000 |
1988/04/01 | 810 | 828 | 805 | 805 | 197,000 |
1988/03/31 | 766 | 780 | 755 | 775 | 123,000 |
1988/03/30 | 795 | 810 | 775 | 781 | 191,000 |
1988/03/29 | 796 | 835 | 796 | 805 | 227,000 |
1988/03/28 | 777 | 835 | 765 | 805 | 354,000 |
1988/03/26 | 757 | 757 | 721 | 740 | 77,000 |
1988/03/25 | 746 | 771 | 735 | 758 | 205,000 |
1988/03/24 | 770 | 810 | 751 | 764 | 715,000 |
1988/03/23 | 696 | 770 | 685 | 770 | 482,000 |
1988/03/22 | 703 | 715 | 680 | 696 | 670,000 |
1988/03/18 | 645 | 710 | 639 | 693 | 1,068,000 |
1988/03/17 | 580 | 652 | 580 | 638 | 562,000 |
1988/03/16 | 559 | 582 | 540 | 582 | 52,000 |
1988/03/15 | 589 | 589 | 562 | 562 | 55,000 |
1988/03/14 | 558 | 585 | 555 | 570 | 71,000 |
1988/03/11 | 542 | 550 | 535 | 535 | 7,000 |
1988/03/10 | 541 | 542 | 541 | 541 | 10,000 |
1988/03/09 | 540 | 550 | 540 | 550 | 14,000 |
1988/03/08 | 550 | 550 | 540 | 540 | 8,000 |
1988/03/07 | 536 | 540 | 535 | 535 | 6,000 |
1988/03/05 | 540 | 540 | 535 | 535 | 8,000 |
1988/03/04 | 545 | 545 | 530 | 530 | 24,000 |
1988/03/03 | 550 | 550 | 535 | 535 | 24,000 |
1988/03/02 | 551 | 551 | 531 | 550 | 40,000 |
1988/03/01 | 544 | 545 | 531 | 531 | 25,000 |
1988/02/29 | 541 | 541 | 535 | 540 | 19,000 |
1988/02/27 | 531 | 542 | 531 | 533 | 19,000 |
1988/02/26 | 545 | 545 | 540 | 540 | 19,000 |
1988/02/25 | 545 | 546 | 545 | 545 | 25,000 |
1988/02/24 | 541 | 550 | 541 | 545 | 29,000 |
1988/02/23 | 549 | 555 | 549 | 555 | 6,000 |
1988/02/22 | 535 | 550 | 535 | 545 | 24,000 |
1988/02/19 | 545 | 550 | 531 | 533 | 22,000 |
1988/02/18 | 539 | 555 | 536 | 555 | 21,000 |
1988/02/17 | 549 | 554 | 539 | 545 | 16,000 |
1988/02/16 | 553 | 555 | 550 | 555 | 19,000 |
1988/02/15 | 552 | 561 | 550 | 551 | 20,000 |
1988/02/12 | 555 | 560 | 544 | 544 | 19,000 |
1988/02/10 | 575 | 575 | 559 | 565 | 23,000 |
1988/02/09 | 599 | 599 | 562 | 575 | 86,000 |
1988/02/08 | 589 | 620 | 589 | 594 | 345,000 |
1988/02/06 | 578 | 595 | 578 | 589 | 205,000 |
1988/02/05 | 561 | 575 | 539 | 575 | 183,000 |
1988/02/04 | 570 | 570 | 544 | 544 | 115,000 |
1988/02/03 | 566 | 595 | 560 | 565 | 234,000 |
1988/02/02 | 530 | 581 | 530 | 566 | 398,000 |
1988/02/01 | 521 | 533 | 512 | 520 | 46,000 |
1988/01/30 | 510 | 520 | 510 | 520 | 16,000 |
1988/01/29 | 481 | 490 | 471 | 490 | 10,000 |
1988/01/28 | 475 | 485 | 475 | 485 | 10,000 |
1988/01/27 | 487 | 487 | 475 | 485 | 30,000 |
1988/01/26 | 485 | 487 | 477 | 487 | 9,000 |
1988/01/25 | 476 | 485 | 476 | 485 | 6,000 |
1988/01/23 | 480 | 480 | 475 | 475 | 6,000 |
1988/01/22 | 479 | 480 | 475 | 475 | 18,000 |
1988/01/21 | 470 | 479 | 467 | 479 | 17,000 |
1988/01/20 | 471 | 479 | 471 | 475 | 21,000 |
1988/01/19 | 466 | 479 | 466 | 474 | 14,000 |
1988/01/18 | 461 | 461 | 461 | 461 | 4,000 |
1988/01/14 | 440 | 449 | 440 | 449 | 28,000 |
1988/01/13 | 443 | 445 | 440 | 440 | 19,000 |
1988/01/12 | 448 | 448 | 443 | 445 | 17,000 |
1988/01/11 | 444 | 445 | 440 | 445 | 11,000 |
1988/01/08 | 455 | 455 | 445 | 445 | 32,000 |
1988/01/07 | 456 | 456 | 445 | 450 | 19,000 |
1988/01/06 | 440 | 451 | 440 | 451 | 8,000 |
1988/01/05 | 425 | 440 | 425 | 440 | 39,000 |