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 |
|---|---|---|---|---|---|
| 2003/12/30 | 644 | 650 | 641 | 650 | 3,000 |
| 2003/12/26 | 630 | 636 | 629 | 629 | 16,000 |
| 2003/12/25 | 641 | 641 | 630 | 638 | 10,000 |
| 2003/12/24 | 628 | 640 | 620 | 640 | 5,000 |
| 2003/12/22 | 622 | 622 | 608 | 620 | 20,000 |
| 2003/12/19 | 610 | 618 | 610 | 612 | 5,000 |
| 2003/12/18 | 622 | 622 | 611 | 611 | 3,000 |
| 2003/12/17 | 620 | 620 | 617 | 619 | 4,000 |
| 2003/12/16 | 630 | 630 | 629 | 629 | 3,000 |
| 2003/12/15 | 631 | 631 | 629 | 629 | 10,000 |
| 2003/12/12 | 628 | 630 | 628 | 628 | 65,000 |
| 2003/12/11 | 612 | 620 | 612 | 618 | 8,000 |
| 2003/12/10 | 620 | 622 | 620 | 622 | 4,000 |
| 2003/12/09 | 615 | 620 | 615 | 618 | 8,000 |
| 2003/12/08 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/12/05 | 609 | 611 | 609 | 611 | 4,000 |
| 2003/12/04 | 614 | 615 | 612 | 615 | 3,000 |
| 2003/12/03 | 612 | 618 | 612 | 617 | 18,000 |
| 2003/12/02 | 604 | 631 | 604 | 630 | 23,000 |
| 2003/12/01 | 600 | 601 | 600 | 601 | 12,000 |
| 2003/11/28 | 590 | 615 | 590 | 615 | 21,000 |
| 2003/11/27 | 591 | 600 | 584 | 600 | 14,000 |
| 2003/11/26 | 606 | 606 | 583 | 590 | 31,000 |
| 2003/11/25 | 615 | 620 | 597 | 616 | 26,000 |
| 2003/11/21 | 551 | 574 | 549 | 561 | 31,000 |
| 2003/11/20 | 512 | 551 | 512 | 551 | 28,000 |
| 2003/11/19 | 500 | 503 | 500 | 502 | 5,000 |
| 2003/11/18 | 500 | 506 | 500 | 506 | 9,000 |
| 2003/11/17 | 527 | 527 | 505 | 515 | 4,000 |
| 2003/11/14 | 504 | 517 | 504 | 517 | 8,000 |
| 2003/11/13 | 503 | 504 | 503 | 504 | 4,000 |
| 2003/11/12 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/11/07 | 539 | 539 | 539 | 539 | 1,000 |
| 2003/11/06 | 549 | 549 | 549 | 549 | 1,000 |
| 2003/11/05 | 539 | 539 | 539 | 539 | 2,000 |
| 2003/11/04 | 537 | 548 | 537 | 548 | 11,000 |
| 2003/10/31 | 513 | 535 | 505 | 535 | 4,000 |
| 2003/10/30 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/10/28 | 551 | 555 | 545 | 545 | 7,000 |
| 2003/10/27 | 509 | 548 | 502 | 541 | 23,000 |
| 2003/10/24 | 500 | 510 | 500 | 509 | 5,000 |
| 2003/10/23 | 511 | 514 | 500 | 500 | 7,000 |
| 2003/10/22 | 545 | 547 | 539 | 539 | 18,000 |
| 2003/10/21 | 545 | 547 | 545 | 545 | 16,000 |
| 2003/10/20 | 564 | 564 | 549 | 549 | 16,000 |
| 2003/10/17 | 543 | 547 | 543 | 546 | 4,000 |
| 2003/10/16 | 547 | 547 | 540 | 540 | 2,000 |
| 2003/10/15 | 550 | 550 | 549 | 550 | 4,000 |
| 2003/10/14 | 560 | 563 | 553 | 553 | 4,000 |
| 2003/10/10 | 546 | 550 | 546 | 550 | 13,000 |
| 2003/10/09 | 542 | 546 | 542 | 546 | 6,000 |
| 2003/10/08 | 540 | 552 | 540 | 552 | 7,000 |
| 2003/10/07 | 579 | 579 | 562 | 562 | 10,000 |
| 2003/10/06 | 540 | 557 | 539 | 555 | 17,000 |
| 2003/10/03 | 506 | 531 | 505 | 531 | 49,000 |
| 2003/10/02 | 511 | 514 | 511 | 514 | 2,000 |
| 2003/10/01 | 515 | 519 | 510 | 511 | 5,000 |
| 2003/09/30 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/09/29 | 510 | 510 | 507 | 507 | 4,000 |
| 2003/09/26 | 517 | 520 | 515 | 516 | 11,000 |
| 2003/09/25 | 513 | 517 | 513 | 517 | 13,000 |
| 2003/09/24 | 520 | 521 | 513 | 514 | 11,000 |
| 2003/09/22 | 509 | 518 | 509 | 518 | 22,000 |
| 2003/09/19 | 508 | 510 | 508 | 509 | 5,000 |
| 2003/09/18 | 509 | 515 | 508 | 508 | 5,000 |
| 2003/09/17 | 514 | 514 | 510 | 514 | 6,000 |
| 2003/09/16 | 514 | 514 | 514 | 514 | 3,000 |
| 2003/09/12 | 517 | 519 | 514 | 519 | 82,000 |
| 2003/09/11 | 495 | 507 | 495 | 507 | 14,000 |
| 2003/09/10 | 500 | 500 | 498 | 498 | 8,000 |
| 2003/09/09 | 496 | 498 | 491 | 498 | 5,000 |
| 2003/09/05 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/09/04 | 519 | 519 | 507 | 507 | 2,000 |
| 2003/09/03 | 514 | 515 | 506 | 510 | 19,000 |
| 2003/09/02 | 517 | 517 | 508 | 515 | 4,000 |
| 2003/09/01 | 535 | 535 | 531 | 531 | 8,000 |
| 2003/08/29 | 522 | 535 | 522 | 533 | 15,000 |
| 2003/08/28 | 510 | 530 | 510 | 522 | 11,000 |
| 2003/08/27 | 510 | 520 | 510 | 520 | 15,000 |
| 2003/08/26 | 510 | 510 | 504 | 504 | 7,000 |
| 2003/08/25 | 500 | 510 | 500 | 509 | 8,000 |
| 2003/08/22 | 495 | 515 | 491 | 505 | 24,000 |
| 2003/08/21 | 493 | 495 | 493 | 495 | 4,000 |
| 2003/08/20 | 498 | 498 | 493 | 493 | 16,000 |
| 2003/08/19 | 500 | 500 | 495 | 495 | 5,000 |
| 2003/08/18 | 500 | 500 | 499 | 500 | 11,000 |
| 2003/08/15 | 494 | 500 | 494 | 500 | 11,000 |
| 2003/08/14 | 493 | 497 | 493 | 493 | 13,000 |
| 2003/08/13 | 494 | 494 | 488 | 488 | 3,000 |
| 2003/08/12 | 498 | 499 | 483 | 498 | 42,000 |
| 2003/08/11 | 506 | 507 | 502 | 504 | 8,000 |
| 2003/08/08 | 492 | 506 | 492 | 506 | 15,000 |
| 2003/08/07 | 498 | 500 | 497 | 497 | 10,000 |
| 2003/08/06 | 493 | 499 | 493 | 497 | 11,000 |
| 2003/08/05 | 492 | 496 | 492 | 493 | 9,000 |
| 2003/08/04 | 493 | 493 | 492 | 492 | 19,000 |
| 2003/08/01 | 499 | 499 | 498 | 498 | 3,000 |
| 2003/07/31 | 499 | 499 | 497 | 499 | 27,000 |
| 2003/07/30 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/07/29 | 512 | 515 | 503 | 515 | 19,000 |
| 2003/07/28 | 517 | 517 | 517 | 517 | 4,000 |
| 2003/07/25 | 505 | 518 | 505 | 515 | 8,000 |
| 2003/07/24 | 515 | 520 | 510 | 520 | 19,000 |
| 2003/07/23 | 510 | 510 | 500 | 510 | 24,000 |
| 2003/07/22 | 503 | 505 | 498 | 505 | 42,000 |
| 2003/07/18 | 491 | 499 | 491 | 497 | 8,000 |
| 2003/07/17 | 490 | 496 | 489 | 496 | 16,000 |
| 2003/07/16 | 490 | 490 | 485 | 485 | 3,000 |
| 2003/07/15 | 480 | 481 | 480 | 481 | 5,000 |
| 2003/07/14 | 480 | 480 | 479 | 479 | 3,000 |
| 2003/07/11 | 480 | 481 | 478 | 481 | 5,000 |
| 2003/07/10 | 480 | 484 | 480 | 482 | 8,000 |
| 2003/07/09 | 477 | 478 | 474 | 478 | 5,000 |
| 2003/07/08 | 481 | 490 | 478 | 479 | 17,000 |
| 2003/07/07 | 487 | 491 | 485 | 485 | 24,000 |
| 2003/07/04 | 483 | 483 | 477 | 477 | 29,000 |
| 2003/07/03 | 490 | 490 | 478 | 478 | 39,000 |
| 2003/07/02 | 476 | 479 | 476 | 477 | 12,000 |
| 2003/07/01 | 480 | 480 | 479 | 479 | 9,000 |
| 2003/06/30 | 478 | 480 | 478 | 480 | 15,000 |
| 2003/06/27 | 476 | 479 | 476 | 478 | 10,000 |
| 2003/06/26 | 481 | 484 | 480 | 480 | 12,000 |
| 2003/06/25 | 477 | 486 | 477 | 486 | 8,000 |
| 2003/06/24 | 484 | 484 | 479 | 482 | 15,000 |
| 2003/06/23 | 475 | 494 | 475 | 494 | 22,000 |
| 2003/06/20 | 492 | 492 | 487 | 487 | 14,000 |
| 2003/06/19 | 495 | 497 | 493 | 493 | 6,000 |
| 2003/06/18 | 495 | 498 | 490 | 490 | 9,000 |
| 2003/06/17 | 498 | 500 | 498 | 498 | 11,000 |
| 2003/06/16 | 499 | 499 | 495 | 498 | 11,000 |
| 2003/06/13 | 510 | 510 | 495 | 495 | 98,000 |
| 2003/06/12 | 490 | 506 | 490 | 497 | 25,000 |
| 2003/06/11 | 476 | 486 | 476 | 480 | 16,000 |
| 2003/06/10 | 479 | 479 | 476 | 477 | 9,000 |
| 2003/06/09 | 500 | 505 | 499 | 500 | 14,000 |
| 2003/06/06 | 477 | 517 | 477 | 505 | 62,000 |
| 2003/06/05 | 468 | 470 | 462 | 470 | 30,000 |
| 2003/06/04 | 469 | 470 | 460 | 460 | 15,000 |
| 2003/06/03 | 461 | 466 | 456 | 466 | 66,000 |
| 2003/06/02 | 459 | 460 | 458 | 458 | 24,000 |
| 2003/05/30 | 455 | 460 | 455 | 460 | 4,000 |
| 2003/05/29 | 450 | 451 | 449 | 451 | 13,000 |
| 2003/05/28 | 437 | 450 | 437 | 450 | 32,000 |
| 2003/05/27 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/05/26 | 432 | 438 | 432 | 438 | 5,000 |
| 2003/05/23 | 432 | 440 | 431 | 431 | 11,000 |
| 2003/05/22 | 431 | 431 | 430 | 430 | 4,000 |
| 2003/05/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/20 | 425 | 430 | 424 | 430 | 17,000 |
| 2003/05/19 | 424 | 429 | 424 | 424 | 5,000 |
| 2003/05/16 | 426 | 426 | 423 | 426 | 6,000 |
| 2003/05/15 | 423 | 426 | 423 | 426 | 3,000 |
| 2003/05/14 | 423 | 423 | 421 | 421 | 3,000 |
| 2003/05/13 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/05/12 | 424 | 424 | 418 | 418 | 4,000 |
| 2003/05/09 | 425 | 425 | 420 | 423 | 18,000 |
| 2003/05/08 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/05/07 | 426 | 429 | 423 | 429 | 7,000 |
| 2003/05/06 | 437 | 450 | 430 | 430 | 28,000 |
| 2003/05/02 | 449 | 449 | 447 | 447 | 3,000 |
| 2003/05/01 | 451 | 451 | 447 | 448 | 12,000 |
| 2003/04/30 | 450 | 450 | 446 | 449 | 4,000 |
| 2003/04/28 | 440 | 444 | 440 | 444 | 5,000 |
| 2003/04/25 | 445 | 450 | 445 | 450 | 5,000 |
| 2003/04/24 | 453 | 460 | 453 | 455 | 30,000 |
| 2003/04/23 | 451 | 458 | 451 | 458 | 10,000 |
| 2003/04/22 | 455 | 456 | 450 | 450 | 20,000 |
| 2003/04/21 | 454 | 454 | 446 | 453 | 33,000 |
| 2003/04/18 | 450 | 455 | 450 | 452 | 54,000 |
| 2003/04/17 | 444 | 450 | 439 | 450 | 36,000 |
| 2003/04/16 | 432 | 444 | 432 | 444 | 14,000 |
| 2003/04/15 | 430 | 436 | 430 | 431 | 6,000 |
| 2003/04/14 | 420 | 423 | 418 | 420 | 6,000 |
| 2003/04/11 | 419 | 420 | 415 | 420 | 20,000 |
| 2003/04/10 | 411 | 419 | 411 | 419 | 9,000 |
| 2003/04/09 | 422 | 423 | 416 | 416 | 7,000 |
| 2003/04/08 | 430 | 431 | 430 | 431 | 2,000 |
| 2003/04/07 | 430 | 435 | 430 | 431 | 5,000 |
| 2003/04/04 | 430 | 430 | 422 | 422 | 5,000 |
| 2003/04/03 | 433 | 433 | 430 | 430 | 26,000 |
| 2003/04/02 | 422 | 430 | 420 | 430 | 7,000 |
| 2003/04/01 | 422 | 425 | 420 | 425 | 11,000 |
| 2003/03/31 | 435 | 435 | 430 | 435 | 9,000 |
| 2003/03/28 | 422 | 430 | 422 | 430 | 7,000 |
| 2003/03/27 | 425 | 428 | 425 | 427 | 14,000 |
| 2003/03/26 | 434 | 435 | 431 | 431 | 17,000 |
| 2003/03/25 | 425 | 434 | 425 | 434 | 12,000 |
| 2003/03/24 | 430 | 436 | 428 | 436 | 41,000 |
| 2003/03/20 | 410 | 425 | 410 | 425 | 29,000 |
| 2003/03/19 | 416 | 416 | 410 | 415 | 11,000 |
| 2003/03/18 | 407 | 415 | 407 | 415 | 8,000 |
| 2003/03/17 | 415 | 415 | 406 | 406 | 5,000 |
| 2003/03/14 | 421 | 421 | 417 | 417 | 99,000 |
| 2003/03/13 | 405 | 409 | 405 | 406 | 6,000 |
| 2003/03/12 | 407 | 412 | 401 | 405 | 8,000 |
| 2003/03/11 | 406 | 415 | 401 | 401 | 13,000 |
| 2003/03/10 | 392 | 392 | 391 | 391 | 10,000 |
| 2003/03/07 | 412 | 416 | 410 | 410 | 8,000 |
| 2003/03/06 | 420 | 422 | 416 | 416 | 39,000 |
| 2003/03/05 | 436 | 436 | 427 | 427 | 15,000 |
| 2003/03/04 | 432 | 438 | 432 | 438 | 19,000 |
| 2003/03/03 | 429 | 437 | 428 | 437 | 35,000 |
| 2003/02/28 | 427 | 427 | 425 | 427 | 6,000 |
| 2003/02/27 | 427 | 427 | 427 | 427 | 3,000 |
| 2003/02/26 | 428 | 428 | 424 | 424 | 10,000 |
| 2003/02/25 | 424 | 428 | 424 | 425 | 11,000 |
| 2003/02/24 | 428 | 428 | 425 | 426 | 17,000 |
| 2003/02/21 | 428 | 428 | 427 | 428 | 6,000 |
| 2003/02/20 | 428 | 428 | 425 | 428 | 31,000 |
| 2003/02/19 | 427 | 428 | 424 | 424 | 13,000 |
| 2003/02/18 | 420 | 429 | 420 | 424 | 37,000 |
| 2003/02/17 | 416 | 424 | 415 | 415 | 12,000 |
| 2003/02/14 | 414 | 420 | 414 | 420 | 43,000 |
| 2003/02/13 | 414 | 414 | 410 | 410 | 6,000 |
| 2003/02/12 | 409 | 413 | 409 | 413 | 11,000 |
| 2003/02/10 | 419 | 422 | 412 | 419 | 23,000 |
| 2003/02/07 | 413 | 418 | 412 | 418 | 17,000 |
| 2003/02/06 | 412 | 414 | 412 | 414 | 2,000 |
| 2003/02/05 | 408 | 410 | 408 | 410 | 10,000 |
| 2003/02/04 | 410 | 410 | 407 | 407 | 9,000 |
| 2003/02/03 | 405 | 408 | 398 | 408 | 27,000 |
| 2003/01/31 | 400 | 405 | 397 | 401 | 14,000 |
| 2003/01/30 | 398 | 400 | 394 | 399 | 9,000 |
| 2003/01/29 | 411 | 415 | 397 | 397 | 27,000 |
| 2003/01/28 | 411 | 411 | 407 | 407 | 3,000 |
| 2003/01/27 | 417 | 417 | 417 | 417 | 8,000 |
| 2003/01/24 | 420 | 435 | 420 | 423 | 58,000 |
| 2003/01/23 | 412 | 415 | 412 | 415 | 16,000 |
| 2003/01/22 | 415 | 420 | 407 | 412 | 22,000 |
| 2003/01/21 | 411 | 419 | 411 | 412 | 20,000 |
| 2003/01/20 | 403 | 413 | 403 | 413 | 39,000 |
| 2003/01/17 | 402 | 405 | 402 | 402 | 11,000 |
| 2003/01/16 | 403 | 404 | 400 | 404 | 24,000 |
| 2003/01/15 | 404 | 408 | 404 | 408 | 18,000 |
| 2003/01/14 | 399 | 405 | 399 | 400 | 13,000 |
| 2003/01/10 | 391 | 401 | 391 | 398 | 17,000 |
| 2003/01/09 | 393 | 393 | 393 | 393 | 3,000 |
| 2003/01/08 | 404 | 405 | 395 | 395 | 23,000 |
| 2003/01/07 | 406 | 406 | 401 | 404 | 43,000 |
| 2003/01/06 | 410 | 410 | 395 | 405 | 26,000 |