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 |
---|---|---|---|---|---|
2002/12/30 | 389 | 395 | 389 | 395 | 5,000 |
2002/12/27 | 381 | 390 | 381 | 390 | 9,000 |
2002/12/26 | 375 | 382 | 372 | 382 | 14,000 |
2002/12/25 | 366 | 371 | 366 | 370 | 17,000 |
2002/12/24 | 370 | 375 | 370 | 371 | 19,000 |
2002/12/20 | 371 | 372 | 366 | 370 | 44,000 |
2002/12/19 | 359 | 370 | 355 | 370 | 28,000 |
2002/12/18 | 362 | 364 | 360 | 360 | 24,000 |
2002/12/17 | 360 | 375 | 360 | 366 | 17,000 |
2002/12/16 | 354 | 364 | 351 | 364 | 38,000 |
2002/12/13 | 354 | 354 | 350 | 351 | 69,000 |
2002/12/12 | 350 | 353 | 350 | 352 | 40,000 |
2002/12/11 | 350 | 354 | 347 | 347 | 21,000 |
2002/12/10 | 346 | 354 | 346 | 354 | 8,000 |
2002/12/09 | 351 | 351 | 350 | 350 | 10,000 |
2002/12/06 | 355 | 355 | 350 | 350 | 6,000 |
2002/12/05 | 356 | 356 | 350 | 350 | 10,000 |
2002/12/04 | 352 | 352 | 352 | 352 | 4,000 |
2002/12/03 | 354 | 354 | 351 | 351 | 10,000 |
2002/12/02 | 355 | 355 | 349 | 349 | 2,000 |
2002/11/29 | 346 | 355 | 341 | 355 | 9,000 |
2002/11/28 | 353 | 354 | 353 | 353 | 5,000 |
2002/11/27 | 359 | 359 | 356 | 356 | 3,000 |
2002/11/26 | 365 | 365 | 347 | 347 | 12,000 |
2002/11/25 | 358 | 370 | 358 | 365 | 14,000 |
2002/11/22 | 362 | 363 | 362 | 363 | 7,000 |
2002/11/21 | 343 | 343 | 343 | 343 | 3,000 |
2002/11/20 | 343 | 345 | 340 | 340 | 31,000 |
2002/11/19 | 323 | 323 | 323 | 323 | 1,000 |
2002/11/18 | 330 | 334 | 330 | 334 | 3,000 |
2002/11/15 | 339 | 340 | 326 | 327 | 12,000 |
2002/11/14 | 340 | 340 | 334 | 337 | 5,000 |
2002/11/13 | 346 | 346 | 345 | 345 | 3,000 |
2002/11/12 | 350 | 350 | 349 | 349 | 6,000 |
2002/11/11 | 360 | 360 | 353 | 355 | 4,000 |
2002/11/08 | 364 | 365 | 359 | 364 | 9,000 |
2002/11/07 | 369 | 369 | 359 | 362 | 6,000 |
2002/11/06 | 369 | 369 | 369 | 369 | 5,000 |
2002/11/05 | 369 | 370 | 365 | 365 | 14,000 |
2002/11/01 | 375 | 375 | 369 | 369 | 3,000 |
2002/10/31 | 370 | 374 | 370 | 371 | 16,000 |
2002/10/30 | 360 | 360 | 360 | 360 | 6,000 |
2002/10/29 | 355 | 360 | 355 | 360 | 4,000 |
2002/10/28 | 357 | 365 | 357 | 365 | 29,000 |
2002/10/25 | 357 | 362 | 353 | 362 | 21,000 |
2002/10/24 | 359 | 360 | 353 | 357 | 11,000 |
2002/10/23 | 351 | 358 | 345 | 346 | 13,000 |
2002/10/22 | 362 | 362 | 351 | 351 | 14,000 |
2002/10/21 | 355 | 360 | 355 | 360 | 42,000 |
2002/10/18 | 347 | 355 | 347 | 354 | 37,000 |
2002/10/17 | 337 | 350 | 337 | 350 | 19,000 |
2002/10/16 | 341 | 343 | 341 | 343 | 9,000 |
2002/10/15 | 339 | 339 | 339 | 339 | 3,000 |
2002/10/11 | 305 | 308 | 303 | 308 | 21,000 |
2002/10/10 | 305 | 305 | 290 | 291 | 22,000 |
2002/10/09 | 317 | 318 | 315 | 315 | 7,000 |
2002/10/08 | 341 | 341 | 330 | 332 | 18,000 |
2002/10/07 | 347 | 347 | 343 | 345 | 5,000 |
2002/10/04 | 356 | 356 | 341 | 341 | 15,000 |
2002/10/03 | 365 | 365 | 365 | 365 | 16,000 |
2002/10/02 | 381 | 381 | 380 | 380 | 2,000 |
2002/10/01 | 381 | 381 | 381 | 381 | 1,000 |
2002/09/30 | 381 | 381 | 381 | 381 | 6,000 |
2002/09/27 | 385 | 386 | 382 | 386 | 47,000 |
2002/09/26 | 394 | 394 | 385 | 386 | 9,000 |
2002/09/25 | 380 | 380 | 380 | 380 | 2,000 |
2002/09/24 | 390 | 390 | 386 | 386 | 11,000 |
2002/09/20 | 393 | 393 | 388 | 388 | 26,000 |
2002/09/19 | 395 | 395 | 389 | 389 | 17,000 |
2002/09/18 | 386 | 394 | 386 | 394 | 5,000 |
2002/09/17 | 379 | 390 | 379 | 390 | 5,000 |
2002/09/13 | 378 | 383 | 378 | 379 | 86,000 |
2002/09/12 | 383 | 383 | 383 | 383 | 2,000 |
2002/09/11 | 387 | 388 | 382 | 382 | 4,000 |
2002/09/10 | 380 | 382 | 380 | 382 | 7,000 |
2002/09/09 | 366 | 374 | 366 | 374 | 2,000 |
2002/09/06 | 374 | 374 | 371 | 371 | 13,000 |
2002/09/05 | 386 | 386 | 374 | 374 | 11,000 |
2002/09/04 | 375 | 381 | 373 | 376 | 20,000 |
2002/09/03 | 388 | 388 | 380 | 383 | 24,000 |
2002/09/02 | 390 | 390 | 383 | 388 | 15,000 |
2002/08/30 | 384 | 390 | 379 | 390 | 14,000 |
2002/08/29 | 389 | 390 | 385 | 389 | 11,000 |
2002/08/28 | 386 | 388 | 383 | 383 | 10,000 |
2002/08/27 | 397 | 397 | 390 | 390 | 7,000 |
2002/08/26 | 395 | 395 | 387 | 387 | 9,000 |
2002/08/23 | 395 | 395 | 386 | 386 | 6,000 |
2002/08/22 | 380 | 399 | 380 | 394 | 7,000 |
2002/08/21 | 391 | 392 | 383 | 385 | 16,000 |
2002/08/20 | 407 | 407 | 386 | 391 | 29,000 |
2002/08/19 | 397 | 408 | 390 | 403 | 34,000 |
2002/08/16 | 388 | 388 | 381 | 381 | 7,000 |
2002/08/15 | 375 | 386 | 375 | 378 | 21,000 |
2002/08/14 | 355 | 374 | 355 | 374 | 9,000 |
2002/08/13 | 355 | 355 | 355 | 355 | 1,000 |
2002/08/12 | 360 | 366 | 360 | 365 | 6,000 |
2002/08/09 | 351 | 351 | 350 | 351 | 8,000 |
2002/08/08 | 347 | 353 | 346 | 346 | 6,000 |
2002/08/07 | 352 | 352 | 352 | 352 | 1,000 |
2002/08/05 | 343 | 348 | 343 | 344 | 63,000 |
2002/08/02 | 356 | 363 | 356 | 363 | 4,000 |
2002/08/01 | 361 | 361 | 361 | 361 | 2,000 |
2002/07/31 | 373 | 373 | 373 | 373 | 6,000 |
2002/07/30 | 362 | 364 | 362 | 363 | 4,000 |
2002/07/29 | 359 | 361 | 359 | 361 | 2,000 |
2002/07/26 | 381 | 381 | 370 | 370 | 8,000 |
2002/07/25 | 386 | 392 | 382 | 382 | 4,000 |
2002/07/24 | 368 | 392 | 368 | 392 | 16,000 |
2002/07/23 | 378 | 378 | 378 | 378 | 1,000 |
2002/07/22 | 358 | 368 | 353 | 364 | 24,000 |
2002/07/19 | 362 | 362 | 358 | 358 | 4,000 |
2002/07/18 | 365 | 365 | 361 | 361 | 3,000 |
2002/07/17 | 363 | 363 | 360 | 360 | 7,000 |
2002/07/16 | 383 | 383 | 370 | 372 | 4,000 |
2002/07/15 | 389 | 389 | 389 | 389 | 1,000 |
2002/07/12 | 371 | 386 | 371 | 386 | 8,000 |
2002/07/11 | 391 | 391 | 375 | 375 | 9,000 |
2002/07/10 | 392 | 392 | 392 | 392 | 1,000 |
2002/07/09 | 383 | 385 | 383 | 385 | 6,000 |
2002/07/08 | 400 | 401 | 399 | 399 | 10,000 |
2002/07/05 | 399 | 400 | 393 | 393 | 26,000 |
2002/07/04 | 395 | 395 | 389 | 389 | 25,000 |
2002/07/03 | 385 | 387 | 385 | 385 | 43,000 |
2002/07/01 | 370 | 370 | 370 | 370 | 3,000 |
2002/06/28 | 369 | 376 | 369 | 373 | 19,000 |
2002/06/27 | 365 | 370 | 360 | 369 | 17,000 |
2002/06/26 | 369 | 370 | 360 | 360 | 14,000 |
2002/06/25 | 365 | 370 | 365 | 370 | 8,000 |
2002/06/24 | 360 | 361 | 356 | 361 | 5,000 |
2002/06/21 | 361 | 361 | 361 | 361 | 1,000 |
2002/06/20 | 372 | 372 | 360 | 360 | 17,000 |
2002/06/19 | 374 | 374 | 362 | 367 | 10,000 |
2002/06/18 | 380 | 390 | 380 | 390 | 4,000 |
2002/06/17 | 399 | 399 | 390 | 390 | 6,000 |
2002/06/14 | 406 | 406 | 391 | 391 | 110,000 |
2002/06/13 | 405 | 405 | 400 | 401 | 8,000 |
2002/06/11 | 410 | 420 | 410 | 420 | 14,000 |
2002/06/10 | 416 | 416 | 411 | 412 | 16,000 |
2002/06/07 | 405 | 418 | 405 | 415 | 14,000 |
2002/06/06 | 422 | 422 | 416 | 418 | 22,000 |
2002/06/05 | 425 | 425 | 420 | 420 | 14,000 |
2002/06/04 | 425 | 426 | 422 | 425 | 34,000 |
2002/06/03 | 425 | 426 | 418 | 426 | 60,000 |
2002/05/31 | 413 | 425 | 413 | 425 | 123,000 |
2002/05/30 | 415 | 415 | 412 | 415 | 53,000 |
2002/05/29 | 415 | 417 | 405 | 415 | 53,000 |
2002/05/28 | 415 | 417 | 412 | 415 | 97,000 |
2002/05/27 | 370 | 408 | 370 | 400 | 55,000 |
2002/05/24 | 365 | 371 | 365 | 371 | 10,000 |
2002/05/23 | 370 | 371 | 370 | 370 | 10,000 |
2002/05/22 | 374 | 374 | 373 | 373 | 6,000 |
2002/05/21 | 371 | 376 | 371 | 376 | 3,000 |
2002/05/20 | 378 | 379 | 366 | 371 | 33,000 |
2002/05/17 | 365 | 365 | 365 | 365 | 5,000 |
2002/05/16 | 356 | 365 | 356 | 365 | 15,000 |
2002/05/15 | 355 | 356 | 355 | 356 | 2,000 |
2002/05/14 | 357 | 357 | 355 | 357 | 5,000 |
2002/05/13 | 352 | 357 | 352 | 357 | 4,000 |
2002/05/10 | 355 | 355 | 352 | 352 | 11,000 |
2002/05/09 | 368 | 368 | 358 | 358 | 4,000 |
2002/05/08 | 368 | 368 | 363 | 363 | 4,000 |
2002/05/07 | 372 | 372 | 363 | 363 | 16,000 |
2002/05/02 | 364 | 364 | 364 | 364 | 1,000 |
2002/05/01 | 354 | 354 | 354 | 354 | 3,000 |
2002/04/30 | 352 | 354 | 351 | 351 | 5,000 |
2002/04/26 | 372 | 374 | 358 | 358 | 16,000 |
2002/04/25 | 371 | 371 | 371 | 371 | 5,000 |
2002/04/24 | 376 | 376 | 372 | 372 | 3,000 |
2002/04/23 | 381 | 381 | 379 | 381 | 21,000 |
2002/04/22 | 371 | 384 | 371 | 384 | 19,000 |
2002/04/19 | 366 | 366 | 362 | 366 | 6,000 |
2002/04/18 | 362 | 366 | 362 | 366 | 4,000 |
2002/04/17 | 364 | 364 | 351 | 351 | 18,000 |
2002/04/16 | 345 | 345 | 340 | 344 | 23,000 |
2002/04/15 | 352 | 352 | 345 | 350 | 43,000 |
2002/04/12 | 360 | 360 | 355 | 359 | 17,000 |
2002/04/11 | 380 | 380 | 360 | 361 | 12,000 |
2002/04/10 | 388 | 388 | 378 | 380 | 31,000 |
2002/04/09 | 408 | 408 | 397 | 397 | 18,000 |
2002/04/08 | 405 | 411 | 401 | 407 | 34,000 |
2002/04/05 | 387 | 400 | 387 | 397 | 53,000 |
2002/04/04 | 400 | 400 | 387 | 391 | 27,000 |
2002/04/03 | 395 | 400 | 395 | 400 | 41,000 |
2002/04/02 | 390 | 402 | 390 | 397 | 42,000 |
2002/04/01 | 380 | 390 | 379 | 390 | 40,000 |
2002/03/29 | 378 | 382 | 378 | 380 | 33,000 |
2002/03/28 | 370 | 376 | 370 | 376 | 43,000 |
2002/03/27 | 372 | 375 | 368 | 374 | 38,000 |
2002/03/26 | 365 | 367 | 360 | 367 | 21,000 |
2002/03/25 | 371 | 371 | 363 | 367 | 41,000 |
2002/03/22 | 369 | 384 | 369 | 376 | 98,000 |
2002/03/20 | 344 | 350 | 339 | 350 | 44,000 |
2002/03/19 | 317 | 339 | 317 | 339 | 26,000 |
2002/03/18 | 320 | 320 | 312 | 312 | 10,000 |
2002/03/15 | 318 | 320 | 309 | 310 | 19,000 |
2002/03/14 | 320 | 320 | 304 | 309 | 17,000 |
2002/03/13 | 330 | 330 | 325 | 325 | 7,000 |
2002/03/12 | 332 | 332 | 328 | 328 | 7,000 |
2002/03/11 | 330 | 330 | 325 | 329 | 21,000 |
2002/03/08 | 335 | 338 | 325 | 325 | 90,000 |
2002/03/07 | 338 | 340 | 331 | 339 | 18,000 |
2002/03/06 | 332 | 335 | 332 | 335 | 13,000 |
2002/03/05 | 340 | 340 | 333 | 333 | 9,000 |
2002/03/04 | 335 | 340 | 330 | 340 | 19,000 |
2002/03/01 | 329 | 330 | 329 | 329 | 4,000 |
2002/02/28 | 332 | 332 | 325 | 325 | 17,000 |
2002/02/27 | 327 | 330 | 323 | 330 | 11,000 |
2002/02/26 | 323 | 330 | 322 | 323 | 12,000 |
2002/02/25 | 321 | 324 | 321 | 322 | 4,000 |
2002/02/22 | 317 | 321 | 312 | 312 | 10,000 |
2002/02/21 | 325 | 325 | 320 | 321 | 20,000 |
2002/02/20 | 318 | 320 | 315 | 320 | 40,000 |
2002/02/19 | 314 | 317 | 312 | 316 | 25,000 |
2002/02/18 | 315 | 319 | 315 | 319 | 2,000 |
2002/02/15 | 317 | 323 | 315 | 322 | 4,000 |
2002/02/14 | 310 | 320 | 310 | 320 | 25,000 |
2002/02/13 | 308 | 318 | 307 | 314 | 14,000 |
2002/02/12 | 305 | 310 | 305 | 310 | 18,000 |
2002/02/08 | 294 | 298 | 293 | 298 | 27,000 |
2002/02/07 | 294 | 295 | 292 | 292 | 7,000 |
2002/02/06 | 293 | 295 | 288 | 294 | 7,000 |
2002/02/05 | 305 | 305 | 292 | 292 | 13,000 |
2002/02/04 | 291 | 300 | 284 | 300 | 14,000 |
2002/02/01 | 295 | 295 | 290 | 290 | 2,000 |
2002/01/29 | 297 | 297 | 293 | 295 | 6,000 |
2002/01/28 | 300 | 300 | 297 | 297 | 8,000 |
2002/01/25 | 297 | 297 | 297 | 297 | 2,000 |
2002/01/24 | 293 | 300 | 292 | 297 | 18,000 |
2002/01/23 | 294 | 299 | 294 | 295 | 7,000 |
2002/01/22 | 307 | 310 | 303 | 306 | 21,000 |
2002/01/21 | 306 | 308 | 303 | 306 | 31,000 |
2002/01/18 | 297 | 303 | 296 | 303 | 22,000 |
2002/01/17 | 285 | 297 | 280 | 297 | 27,000 |
2002/01/16 | 279 | 283 | 279 | 283 | 10,000 |
2002/01/15 | 280 | 282 | 278 | 278 | 8,000 |
2002/01/11 | 285 | 285 | 282 | 285 | 27,000 |
2002/01/10 | 290 | 291 | 278 | 280 | 18,000 |
2002/01/09 | 305 | 305 | 281 | 295 | 25,000 |
2002/01/08 | 314 | 315 | 305 | 305 | 58,000 |
2002/01/07 | 313 | 313 | 305 | 307 | 60,000 |
2002/01/04 | 292 | 299 | 287 | 298 | 50,000 |