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 |
---|---|---|---|---|---|
1989/12/29 | 2,390 | 2,480 | 2,360 | 2,480 | 126,000 |
1989/12/28 | 2,440 | 2,440 | 2,400 | 2,430 | 48,000 |
1989/12/27 | 2,450 | 2,480 | 2,360 | 2,440 | 290,000 |
1989/12/26 | 2,330 | 2,450 | 2,280 | 2,450 | 155,000 |
1989/12/25 | 2,300 | 2,330 | 2,230 | 2,330 | 197,000 |
1989/12/22 | 2,300 | 2,300 | 2,250 | 2,300 | 89,000 |
1989/12/21 | 2,280 | 2,300 | 2,250 | 2,300 | 73,000 |
1989/12/20 | 2,300 | 2,320 | 2,280 | 2,300 | 84,000 |
1989/12/19 | 2,380 | 2,380 | 2,330 | 2,330 | 255,000 |
1989/12/18 | 2,340 | 2,380 | 2,300 | 2,380 | 132,000 |
1989/12/15 | 2,380 | 2,380 | 2,280 | 2,380 | 173,000 |
1989/12/14 | 2,400 | 2,400 | 2,290 | 2,380 | 375,000 |
1989/12/13 | 2,440 | 2,460 | 2,390 | 2,400 | 300,000 |
1989/12/12 | 2,440 | 2,470 | 2,440 | 2,440 | 94,000 |
1989/12/11 | 2,480 | 2,480 | 2,430 | 2,470 | 140,000 |
1989/12/08 | 2,450 | 2,460 | 2,430 | 2,460 | 535,000 |
1989/12/07 | 2,470 | 2,500 | 2,430 | 2,430 | 162,000 |
1989/12/06 | 2,440 | 2,510 | 2,440 | 2,470 | 144,000 |
1989/12/05 | 2,490 | 2,520 | 2,440 | 2,450 | 489,000 |
1989/12/04 | 2,510 | 2,530 | 2,480 | 2,530 | 246,000 |
1989/12/01 | 2,450 | 2,540 | 2,430 | 2,500 | 460,000 |
1989/11/30 | 2,470 | 2,470 | 2,410 | 2,450 | 633,000 |
1989/11/29 | 2,470 | 2,490 | 2,420 | 2,470 | 287,000 |
1989/11/28 | 2,500 | 2,550 | 2,430 | 2,430 | 977,000 |
1989/11/27 | 2,440 | 2,550 | 2,440 | 2,490 | 2,013,000 |
1989/11/24 | 2,430 | 2,490 | 2,400 | 2,400 | 1,219,000 |
1989/11/22 | 2,040 | 2,160 | 2,020 | 2,110 | 1,736,000 |
1989/11/21 | 1,980 | 2,040 | 1,970 | 2,040 | 565,000 |
1989/11/20 | 1,980 | 2,000 | 1,950 | 1,950 | 208,000 |
1989/11/17 | 2,000 | 2,040 | 1,990 | 2,000 | 287,000 |
1989/11/16 | 2,040 | 2,040 | 1,980 | 2,000 | 195,000 |
1989/11/15 | 2,070 | 2,070 | 1,990 | 1,990 | 376,000 |
1989/11/14 | 2,100 | 2,130 | 2,030 | 2,030 | 473,000 |
1989/11/13 | 2,050 | 2,100 | 2,020 | 2,090 | 687,000 |
1989/11/10 | 1,950 | 2,040 | 1,950 | 2,040 | 683,000 |
1989/11/09 | 1,990 | 2,030 | 1,940 | 1,950 | 622,000 |
1989/11/08 | 2,000 | 2,110 | 1,990 | 2,000 | 2,180,000 |
1989/11/07 | 1,780 | 1,930 | 1,770 | 1,930 | 1,292,000 |
1989/11/06 | 1,770 | 1,790 | 1,740 | 1,790 | 251,000 |
1989/11/02 | 1,740 | 1,760 | 1,710 | 1,760 | 162,000 |
1989/11/01 | 1,740 | 1,760 | 1,720 | 1,720 | 248,000 |
1989/10/31 | 1,660 | 1,740 | 1,660 | 1,740 | 101,000 |
1989/10/30 | 1,670 | 1,670 | 1,660 | 1,660 | 7,000 |
1989/10/27 | 1,680 | 1,680 | 1,640 | 1,680 | 45,000 |
1989/10/26 | 1,680 | 1,700 | 1,670 | 1,670 | 161,000 |
1989/10/25 | 1,700 | 1,700 | 1,660 | 1,680 | 196,000 |
1989/10/24 | 1,690 | 1,760 | 1,690 | 1,710 | 245,000 |
1989/10/23 | 1,690 | 1,690 | 1,660 | 1,660 | 80,000 |
1989/10/20 | 1,600 | 1,650 | 1,600 | 1,600 | 114,000 |
1989/10/19 | 1,610 | 1,620 | 1,570 | 1,600 | 20,000 |
1989/10/18 | 1,590 | 1,600 | 1,590 | 1,600 | 26,000 |
1989/10/17 | 1,570 | 1,630 | 1,560 | 1,560 | 25,000 |
1989/10/16 | 1,600 | 1,600 | 1,580 | 1,580 | 27,000 |
1989/10/13 | 1,610 | 1,610 | 1,580 | 1,590 | 48,000 |
1989/10/12 | 1,620 | 1,630 | 1,610 | 1,610 | 102,000 |
1989/10/11 | 1,630 | 1,690 | 1,620 | 1,650 | 215,000 |
1989/10/09 | 1,640 | 1,650 | 1,610 | 1,610 | 44,000 |
1989/10/06 | 1,630 | 1,630 | 1,600 | 1,610 | 39,000 |
1989/10/05 | 1,660 | 1,660 | 1,630 | 1,630 | 86,000 |
1989/10/04 | 1,620 | 1,660 | 1,620 | 1,630 | 62,000 |
1989/10/03 | 1,690 | 1,700 | 1,650 | 1,650 | 166,000 |
1989/10/02 | 1,560 | 1,710 | 1,560 | 1,650 | 96,000 |
1989/09/29 | 1,520 | 1,530 | 1,500 | 1,530 | 31,000 |
1989/09/28 | 1,540 | 1,540 | 1,520 | 1,520 | 13,000 |
1989/09/27 | 1,550 | 1,600 | 1,530 | 1,530 | 12,000 |
1989/09/26 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 |
1989/09/25 | 1,560 | 1,570 | 1,540 | 1,540 | 11,000 |
1989/09/22 | 1,600 | 1,620 | 1,570 | 1,570 | 29,000 |
1989/09/21 | 1,620 | 1,620 | 1,570 | 1,570 | 18,000 |
1989/09/20 | 1,660 | 1,660 | 1,650 | 1,650 | 11,000 |
1989/09/19 | 1,660 | 1,660 | 1,620 | 1,650 | 42,000 |
1989/09/18 | 1,600 | 1,680 | 1,600 | 1,680 | 104,000 |
1989/09/14 | 1,630 | 1,660 | 1,600 | 1,620 | 64,000 |
1989/09/13 | 1,620 | 1,640 | 1,600 | 1,600 | 52,000 |
1989/09/12 | 1,650 | 1,670 | 1,630 | 1,650 | 38,000 |
1989/09/11 | 1,650 | 1,670 | 1,650 | 1,650 | 36,000 |
1989/09/08 | 1,670 | 1,690 | 1,640 | 1,650 | 124,000 |
1989/09/07 | 1,630 | 1,700 | 1,630 | 1,640 | 104,000 |
1989/09/06 | 1,640 | 1,650 | 1,600 | 1,650 | 40,000 |
1989/09/05 | 1,630 | 1,630 | 1,580 | 1,630 | 83,000 |
1989/09/04 | 1,650 | 1,650 | 1,600 | 1,620 | 72,000 |
1989/09/01 | 1,620 | 1,640 | 1,580 | 1,640 | 41,000 |
1989/08/31 | 1,670 | 1,670 | 1,620 | 1,640 | 70,000 |
1989/08/30 | 1,680 | 1,680 | 1,570 | 1,640 | 60,000 |
1989/08/29 | 1,610 | 1,700 | 1,610 | 1,670 | 329,000 |
1989/08/28 | 1,550 | 1,600 | 1,530 | 1,580 | 151,000 |
1989/08/25 | 1,650 | 1,650 | 1,610 | 1,640 | 138,000 |
1989/08/24 | 1,670 | 1,700 | 1,630 | 1,700 | 216,000 |
1989/08/23 | 1,810 | 1,850 | 1,700 | 1,700 | 491,000 |
1989/08/22 | 1,700 | 1,800 | 1,660 | 1,760 | 1,010,000 |
1989/08/21 | 1,590 | 1,720 | 1,590 | 1,700 | 820,000 |
1989/08/18 | 1,550 | 1,650 | 1,540 | 1,600 | 893,000 |
1989/08/17 | 1,490 | 1,520 | 1,490 | 1,510 | 435,000 |
1989/08/16 | 1,510 | 1,510 | 1,460 | 1,460 | 277,000 |
1989/08/15 | 1,400 | 1,560 | 1,400 | 1,500 | 1,057,000 |
1989/08/14 | 1,380 | 1,400 | 1,370 | 1,400 | 194,000 |
1989/08/11 | 1,340 | 1,400 | 1,320 | 1,390 | 314,000 |
1989/08/10 | 1,330 | 1,350 | 1,320 | 1,320 | 118,000 |
1989/08/09 | 1,290 | 1,360 | 1,270 | 1,350 | 114,000 |
1989/08/08 | 1,310 | 1,350 | 1,270 | 1,290 | 137,000 |
1989/08/07 | 1,390 | 1,390 | 1,310 | 1,310 | 264,000 |
1989/08/04 | 1,270 | 1,400 | 1,270 | 1,370 | 1,589,000 |
1989/08/03 | 1,210 | 1,260 | 1,210 | 1,250 | 197,000 |
1989/08/02 | 1,160 | 1,200 | 1,160 | 1,180 | 60,000 |
1989/08/01 | 1,170 | 1,170 | 1,160 | 1,170 | 41,000 |
1989/07/31 | 1,130 | 1,160 | 1,130 | 1,160 | 50,000 |
1989/07/28 | 1,140 | 1,140 | 1,110 | 1,130 | 53,000 |
1989/07/27 | 1,140 | 1,150 | 1,130 | 1,130 | 17,000 |
1989/07/26 | 1,140 | 1,150 | 1,130 | 1,130 | 23,000 |
1989/07/25 | 1,140 | 1,150 | 1,120 | 1,140 | 23,000 |
1989/07/24 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 |
1989/07/21 | 1,130 | 1,150 | 1,130 | 1,150 | 27,000 |
1989/07/20 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 |
1989/07/19 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
1989/07/17 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 |
1989/07/14 | 1,140 | 1,150 | 1,130 | 1,130 | 8,000 |
1989/07/13 | 1,170 | 1,170 | 1,150 | 1,150 | 49,000 |
1989/07/12 | 1,160 | 1,170 | 1,140 | 1,150 | 189,000 |
1989/07/11 | 1,140 | 1,160 | 1,140 | 1,140 | 138,000 |
1989/07/10 | 1,120 | 1,140 | 1,120 | 1,140 | 95,000 |
1989/07/07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1989/07/06 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
1989/07/05 | 1,130 | 1,130 | 1,080 | 1,100 | 22,000 |
1989/07/04 | 1,060 | 1,110 | 1,060 | 1,100 | 58,000 |
1989/07/03 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
1989/06/30 | 1,080 | 1,100 | 1,080 | 1,080 | 8,000 |
1989/06/29 | 1,080 | 1,100 | 1,080 | 1,090 | 48,000 |
1989/06/28 | 1,090 | 1,090 | 1,080 | 1,080 | 32,000 |
1989/06/27 | 1,110 | 1,120 | 1,080 | 1,080 | 39,000 |
1989/06/26 | 1,130 | 1,150 | 1,130 | 1,130 | 53,000 |
1989/06/23 | 1,080 | 1,130 | 1,070 | 1,120 | 52,000 |
1989/06/22 | 1,080 | 1,090 | 1,080 | 1,080 | 14,000 |
1989/06/21 | 1,050 | 1,070 | 1,030 | 1,070 | 10,000 |
1989/06/20 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
1989/06/19 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
1989/06/16 | 1,070 | 1,070 | 1,040 | 1,040 | 6,000 |
1989/06/14 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 |
1989/06/13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
1989/06/09 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
1989/06/08 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 |
1989/06/07 | 1,050 | 1,090 | 1,050 | 1,090 | 8,000 |
1989/06/06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1989/06/05 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 |
1989/06/02 | 1,120 | 1,130 | 1,100 | 1,100 | 20,000 |
1989/06/01 | 1,140 | 1,140 | 1,120 | 1,130 | 35,000 |
1989/05/31 | 1,130 | 1,140 | 1,120 | 1,140 | 13,000 |
1989/05/30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1989/05/29 | 1,140 | 1,140 | 1,110 | 1,110 | 43,000 |
1989/05/26 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
1989/05/25 | 1,110 | 1,120 | 1,100 | 1,120 | 23,000 |
1989/05/24 | 1,110 | 1,120 | 1,100 | 1,100 | 25,000 |
1989/05/23 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 |
1989/05/22 | 1,100 | 1,150 | 1,100 | 1,150 | 16,000 |
1989/05/19 | 1,140 | 1,160 | 1,120 | 1,120 | 26,000 |
1989/05/18 | 1,150 | 1,160 | 1,140 | 1,140 | 13,000 |
1989/05/17 | 1,140 | 1,160 | 1,140 | 1,140 | 8,000 |
1989/05/16 | 1,150 | 1,160 | 1,140 | 1,140 | 52,000 |
1989/05/15 | 1,180 | 1,180 | 1,130 | 1,130 | 31,000 |
1989/05/12 | 1,160 | 1,170 | 1,140 | 1,160 | 29,000 |
1989/05/11 | 1,170 | 1,180 | 1,160 | 1,160 | 18,000 |
1989/05/10 | 1,160 | 1,180 | 1,160 | 1,170 | 9,000 |
1989/05/09 | 1,210 | 1,210 | 1,150 | 1,180 | 37,000 |
1989/05/08 | 1,220 | 1,220 | 1,190 | 1,190 | 58,000 |
1989/05/02 | 1,170 | 1,230 | 1,170 | 1,220 | 221,000 |
1989/05/01 | 1,150 | 1,180 | 1,150 | 1,180 | 44,000 |
1989/04/28 | 1,160 | 1,170 | 1,130 | 1,170 | 144,000 |
1989/04/27 | 1,070 | 1,180 | 1,070 | 1,180 | 207,000 |
1989/04/26 | 1,090 | 1,100 | 1,060 | 1,060 | 108,000 |
1989/04/25 | 1,050 | 1,100 | 1,050 | 1,080 | 85,000 |
1989/04/24 | 1,090 | 1,090 | 1,040 | 1,070 | 38,000 |
1989/04/21 | 1,060 | 1,100 | 1,060 | 1,070 | 75,000 |
1989/04/20 | 1,120 | 1,140 | 1,070 | 1,070 | 199,000 |
1989/04/19 | 990 | 1,100 | 990 | 1,100 | 168,000 |
1989/04/18 | 990 | 995 | 985 | 995 | 43,000 |
1989/04/17 | 980 | 990 | 980 | 985 | 77,000 |
1989/04/14 | 994 | 994 | 990 | 990 | 26,000 |
1989/04/13 | 988 | 998 | 988 | 995 | 56,000 |
1989/04/12 | 990 | 990 | 980 | 980 | 29,000 |
1989/04/11 | 990 | 990 | 980 | 980 | 15,000 |
1989/04/10 | 989 | 990 | 980 | 980 | 66,000 |
1989/04/07 | 990 | 990 | 975 | 985 | 44,000 |
1989/04/06 | 990 | 990 | 982 | 990 | 95,000 |
1989/04/05 | 993 | 994 | 990 | 990 | 16,000 |
1989/04/04 | 985 | 998 | 985 | 994 | 31,000 |
1989/04/03 | 1,000 | 1,000 | 982 | 982 | 53,000 |
1989/03/31 | 1,000 | 1,020 | 990 | 1,000 | 67,000 |
1989/03/30 | 981 | 1,010 | 981 | 1,010 | 21,000 |
1989/03/28 | 978 | 981 | 978 | 981 | 3,000 |
1989/03/27 | 990 | 1,000 | 990 | 1,000 | 10,000 |
1989/03/24 | 999 | 1,000 | 990 | 1,000 | 21,000 |
1989/03/23 | 1,000 | 1,010 | 990 | 1,000 | 43,000 |
1989/03/22 | 990 | 1,020 | 990 | 1,010 | 117,000 |
1989/03/20 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 |
1989/03/17 | 1,010 | 1,010 | 996 | 1,010 | 36,000 |
1989/03/16 | 1,030 | 1,040 | 1,000 | 1,000 | 30,000 |
1989/03/15 | 1,010 | 1,030 | 1,000 | 1,030 | 41,000 |
1989/03/14 | 1,000 | 1,010 | 999 | 1,000 | 70,000 |
1989/03/13 | 970 | 1,010 | 970 | 990 | 41,000 |
1989/03/10 | 950 | 960 | 946 | 960 | 10,000 |
1989/03/09 | 950 | 951 | 950 | 950 | 7,000 |
1989/03/08 | 946 | 946 | 946 | 946 | 4,000 |
1989/03/07 | 946 | 964 | 946 | 946 | 14,000 |
1989/03/06 | 941 | 960 | 941 | 955 | 8,000 |
1989/03/03 | 946 | 950 | 941 | 950 | 20,000 |
1989/03/02 | 940 | 941 | 940 | 941 | 4,000 |
1989/03/01 | 930 | 949 | 930 | 940 | 13,000 |
1989/02/28 | 949 | 949 | 949 | 949 | 1,000 |
1989/02/27 | 940 | 950 | 940 | 950 | 14,000 |
1989/02/23 | 950 | 950 | 950 | 950 | 7,000 |
1989/02/22 | 950 | 969 | 949 | 969 | 6,000 |
1989/02/21 | 970 | 970 | 950 | 950 | 9,000 |
1989/02/17 | 951 | 960 | 950 | 960 | 16,000 |
1989/02/16 | 950 | 959 | 950 | 955 | 8,000 |
1989/02/15 | 943 | 960 | 943 | 960 | 13,000 |
1989/02/13 | 950 | 955 | 941 | 941 | 6,000 |
1989/02/10 | 949 | 956 | 949 | 955 | 14,000 |
1989/02/09 | 960 | 960 | 950 | 959 | 13,000 |
1989/02/08 | 953 | 970 | 952 | 958 | 24,000 |
1989/02/07 | 940 | 960 | 940 | 960 | 37,000 |
1989/02/06 | 945 | 950 | 945 | 950 | 4,000 |
1989/02/03 | 955 | 955 | 955 | 955 | 5,000 |
1989/02/02 | 960 | 970 | 960 | 960 | 8,000 |
1989/02/01 | 961 | 970 | 960 | 968 | 17,000 |
1989/01/31 | 970 | 970 | 960 | 960 | 4,000 |
1989/01/30 | 965 | 980 | 960 | 962 | 33,000 |
1989/01/28 | 930 | 965 | 930 | 965 | 18,000 |
1989/01/27 | 936 | 936 | 936 | 936 | 2,000 |
1989/01/26 | 931 | 931 | 931 | 931 | 4,000 |
1989/01/25 | 960 | 960 | 951 | 951 | 5,000 |
1989/01/24 | 970 | 971 | 950 | 950 | 19,000 |
1989/01/23 | 920 | 960 | 920 | 960 | 33,000 |
1989/01/20 | 915 | 928 | 905 | 928 | 10,000 |
1989/01/19 | 914 | 920 | 909 | 909 | 8,000 |
1989/01/18 | 899 | 920 | 899 | 910 | 17,000 |
1989/01/17 | 898 | 898 | 898 | 898 | 3,000 |
1989/01/13 | 890 | 890 | 879 | 879 | 10,000 |
1989/01/12 | 897 | 897 | 884 | 885 | 5,000 |
1989/01/11 | 898 | 898 | 898 | 898 | 4,000 |
1989/01/10 | 890 | 899 | 890 | 898 | 8,000 |
1989/01/09 | 885 | 908 | 885 | 900 | 44,000 |
1989/01/06 | 856 | 895 | 856 | 895 | 15,000 |
1989/01/05 | 830 | 840 | 830 | 840 | 2,000 |
1989/01/04 | 820 | 820 | 820 | 820 | 1,000 |