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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,940 | 1,942 | 1,902 | 1,902 | 94,000 |
| 2005/12/29 | 1,849 | 1,944 | 1,848 | 1,934 | 227,000 |
| 2005/12/28 | 1,750 | 1,850 | 1,750 | 1,835 | 276,000 |
| 2005/12/27 | 1,730 | 1,743 | 1,712 | 1,743 | 132,000 |
| 2005/12/26 | 1,714 | 1,725 | 1,705 | 1,711 | 180,000 |
| 2005/12/22 | 1,675 | 1,695 | 1,653 | 1,692 | 118,000 |
| 2005/12/21 | 1,706 | 1,720 | 1,687 | 1,701 | 145,000 |
| 2005/12/20 | 1,702 | 1,722 | 1,675 | 1,720 | 199,000 |
| 2005/12/19 | 1,634 | 1,695 | 1,634 | 1,694 | 127,000 |
| 2005/12/16 | 1,632 | 1,661 | 1,600 | 1,652 | 137,000 |
| 2005/12/15 | 1,673 | 1,675 | 1,635 | 1,636 | 201,000 |
| 2005/12/14 | 1,689 | 1,698 | 1,675 | 1,675 | 141,000 |
| 2005/12/13 | 1,700 | 1,700 | 1,670 | 1,673 | 136,000 |
| 2005/12/12 | 1,680 | 1,701 | 1,680 | 1,700 | 71,000 |
| 2005/12/09 | 1,650 | 1,663 | 1,633 | 1,659 | 203,000 |
| 2005/12/08 | 1,694 | 1,699 | 1,650 | 1,655 | 182,000 |
| 2005/12/07 | 1,713 | 1,725 | 1,696 | 1,724 | 113,000 |
| 2005/12/06 | 1,737 | 1,738 | 1,710 | 1,713 | 88,000 |
| 2005/12/05 | 1,696 | 1,744 | 1,696 | 1,740 | 135,000 |
| 2005/12/02 | 1,714 | 1,750 | 1,705 | 1,726 | 236,000 |
| 2005/12/01 | 1,670 | 1,730 | 1,602 | 1,730 | 184,000 |
| 2005/11/30 | 1,737 | 1,739 | 1,676 | 1,676 | 123,000 |
| 2005/11/29 | 1,767 | 1,767 | 1,680 | 1,736 | 204,000 |
| 2005/11/28 | 1,740 | 1,800 | 1,740 | 1,767 | 90,000 |
| 2005/11/25 | 1,730 | 1,750 | 1,660 | 1,738 | 157,000 |
| 2005/11/24 | 1,700 | 1,720 | 1,681 | 1,710 | 142,000 |
| 2005/11/22 | 1,637 | 1,664 | 1,637 | 1,658 | 139,000 |
| 2005/11/21 | 1,600 | 1,635 | 1,580 | 1,607 | 124,000 |
| 2005/11/18 | 1,587 | 1,597 | 1,570 | 1,591 | 89,000 |
| 2005/11/17 | 1,569 | 1,580 | 1,564 | 1,575 | 108,000 |
| 2005/11/16 | 1,552 | 1,570 | 1,536 | 1,554 | 87,000 |
| 2005/11/15 | 1,562 | 1,578 | 1,550 | 1,550 | 155,000 |
| 2005/11/14 | 1,541 | 1,595 | 1,540 | 1,561 | 133,000 |
| 2005/11/11 | 1,480 | 1,530 | 1,476 | 1,510 | 207,000 |
| 2005/11/10 | 1,478 | 1,483 | 1,469 | 1,482 | 141,000 |
| 2005/11/09 | 1,470 | 1,470 | 1,450 | 1,465 | 124,000 |
| 2005/11/08 | 1,457 | 1,479 | 1,450 | 1,462 | 98,000 |
| 2005/11/07 | 1,476 | 1,480 | 1,448 | 1,458 | 26,000 |
| 2005/11/04 | 1,426 | 1,480 | 1,426 | 1,466 | 36,000 |
| 2005/11/02 | 1,417 | 1,446 | 1,395 | 1,446 | 25,000 |
| 2005/11/01 | 1,413 | 1,444 | 1,413 | 1,444 | 12,000 |
| 2005/10/31 | 1,385 | 1,400 | 1,360 | 1,399 | 18,000 |
| 2005/10/28 | 1,354 | 1,371 | 1,354 | 1,371 | 16,000 |
| 2005/10/27 | 1,368 | 1,371 | 1,365 | 1,366 | 8,000 |
| 2005/10/26 | 1,379 | 1,379 | 1,370 | 1,371 | 9,000 |
| 2005/10/25 | 1,403 | 1,403 | 1,386 | 1,386 | 12,000 |
| 2005/10/24 | 1,399 | 1,404 | 1,396 | 1,403 | 6,000 |
| 2005/10/21 | 1,400 | 1,400 | 1,382 | 1,382 | 3,000 |
| 2005/10/20 | 1,353 | 1,402 | 1,353 | 1,402 | 26,000 |
| 2005/10/19 | 1,364 | 1,375 | 1,340 | 1,353 | 9,000 |
| 2005/10/18 | 1,383 | 1,399 | 1,380 | 1,380 | 7,000 |
| 2005/10/17 | 1,382 | 1,391 | 1,382 | 1,383 | 5,000 |
| 2005/10/14 | 1,391 | 1,391 | 1,373 | 1,373 | 12,000 |
| 2005/10/13 | 1,368 | 1,391 | 1,368 | 1,390 | 6,000 |
| 2005/10/12 | 1,386 | 1,388 | 1,362 | 1,368 | 9,000 |
| 2005/10/11 | 1,371 | 1,391 | 1,371 | 1,391 | 11,000 |
| 2005/10/07 | 1,332 | 1,369 | 1,332 | 1,360 | 21,000 |
| 2005/10/06 | 1,342 | 1,342 | 1,338 | 1,339 | 4,000 |
| 2005/10/05 | 1,330 | 1,330 | 1,306 | 1,306 | 28,000 |
| 2005/10/04 | 1,330 | 1,330 | 1,310 | 1,316 | 23,000 |
| 2005/10/03 | 1,320 | 1,340 | 1,318 | 1,321 | 51,000 |
| 2005/09/30 | 1,358 | 1,362 | 1,340 | 1,359 | 25,000 |
| 2005/09/29 | 1,360 | 1,364 | 1,349 | 1,358 | 14,000 |
| 2005/09/28 | 1,370 | 1,375 | 1,370 | 1,373 | 11,000 |
| 2005/09/27 | 1,412 | 1,412 | 1,380 | 1,380 | 6,000 |
| 2005/09/26 | 1,395 | 1,417 | 1,395 | 1,410 | 8,000 |
| 2005/09/22 | 1,382 | 1,401 | 1,382 | 1,400 | 13,000 |
| 2005/09/21 | 1,446 | 1,447 | 1,401 | 1,420 | 15,000 |
| 2005/09/20 | 1,410 | 1,449 | 1,407 | 1,448 | 26,000 |
| 2005/09/16 | 1,424 | 1,424 | 1,405 | 1,405 | 6,000 |
| 2005/09/15 | 1,401 | 1,453 | 1,400 | 1,425 | 44,000 |
| 2005/09/14 | 1,405 | 1,450 | 1,400 | 1,401 | 25,000 |
| 2005/09/13 | 1,360 | 1,415 | 1,360 | 1,399 | 43,000 |
| 2005/09/12 | 1,316 | 1,320 | 1,316 | 1,317 | 8,000 |
| 2005/09/09 | 1,310 | 1,310 | 1,290 | 1,302 | 132,000 |
| 2005/09/08 | 1,315 | 1,315 | 1,290 | 1,290 | 11,000 |
| 2005/09/07 | 1,279 | 1,298 | 1,279 | 1,296 | 7,000 |
| 2005/09/06 | 1,295 | 1,295 | 1,284 | 1,284 | 4,000 |
| 2005/09/05 | 1,263 | 1,295 | 1,263 | 1,277 | 31,000 |
| 2005/09/02 | 1,268 | 1,290 | 1,265 | 1,283 | 11,000 |
| 2005/09/01 | 1,251 | 1,265 | 1,251 | 1,257 | 8,000 |
| 2005/08/31 | 1,266 | 1,266 | 1,251 | 1,252 | 10,000 |
| 2005/08/30 | 1,255 | 1,266 | 1,255 | 1,266 | 12,000 |
| 2005/08/29 | 1,261 | 1,261 | 1,240 | 1,240 | 6,000 |
| 2005/08/26 | 1,255 | 1,261 | 1,255 | 1,258 | 14,000 |
| 2005/08/25 | 1,267 | 1,268 | 1,267 | 1,267 | 5,000 |
| 2005/08/24 | 1,268 | 1,270 | 1,267 | 1,267 | 9,000 |
| 2005/08/23 | 1,271 | 1,271 | 1,265 | 1,268 | 18,000 |
| 2005/08/22 | 1,273 | 1,273 | 1,253 | 1,265 | 32,000 |
| 2005/08/19 | 1,240 | 1,253 | 1,240 | 1,253 | 12,000 |
| 2005/08/18 | 1,220 | 1,237 | 1,220 | 1,237 | 13,000 |
| 2005/08/17 | 1,226 | 1,227 | 1,215 | 1,215 | 5,000 |
| 2005/08/16 | 1,240 | 1,240 | 1,211 | 1,211 | 3,000 |
| 2005/08/15 | 1,246 | 1,246 | 1,230 | 1,230 | 4,000 |
| 2005/08/12 | 1,220 | 1,226 | 1,215 | 1,226 | 4,000 |
| 2005/08/11 | 1,258 | 1,258 | 1,220 | 1,244 | 26,000 |
| 2005/08/10 | 1,200 | 1,240 | 1,200 | 1,240 | 21,000 |
| 2005/08/09 | 1,184 | 1,205 | 1,174 | 1,205 | 36,000 |
| 2005/08/08 | 1,184 | 1,184 | 1,137 | 1,164 | 32,000 |
| 2005/08/05 | 1,190 | 1,199 | 1,182 | 1,198 | 16,000 |
| 2005/08/04 | 1,200 | 1,206 | 1,160 | 1,184 | 42,000 |
| 2005/08/03 | 1,191 | 1,211 | 1,191 | 1,209 | 28,000 |
| 2005/08/02 | 1,180 | 1,190 | 1,179 | 1,190 | 9,000 |
| 2005/08/01 | 1,184 | 1,184 | 1,180 | 1,180 | 4,000 |
| 2005/07/29 | 1,183 | 1,183 | 1,180 | 1,180 | 6,000 |
| 2005/07/28 | 1,192 | 1,193 | 1,192 | 1,193 | 5,000 |
| 2005/07/27 | 1,176 | 1,190 | 1,176 | 1,190 | 13,000 |
| 2005/07/26 | 1,185 | 1,185 | 1,181 | 1,181 | 3,000 |
| 2005/07/25 | 1,171 | 1,172 | 1,169 | 1,169 | 8,000 |
| 2005/07/22 | 1,182 | 1,182 | 1,171 | 1,179 | 36,000 |
| 2005/07/21 | 1,193 | 1,195 | 1,180 | 1,185 | 40,000 |
| 2005/07/20 | 1,129 | 1,180 | 1,128 | 1,173 | 34,000 |
| 2005/07/19 | 1,135 | 1,135 | 1,101 | 1,117 | 10,000 |
| 2005/07/15 | 1,104 | 1,117 | 1,104 | 1,117 | 5,000 |
| 2005/07/14 | 1,097 | 1,103 | 1,097 | 1,098 | 6,000 |
| 2005/07/13 | 1,095 | 1,095 | 1,091 | 1,095 | 7,000 |
| 2005/07/12 | 1,090 | 1,095 | 1,087 | 1,092 | 7,000 |
| 2005/07/11 | 1,082 | 1,085 | 1,082 | 1,085 | 7,000 |
| 2005/07/08 | 1,080 | 1,087 | 1,072 | 1,072 | 28,000 |
| 2005/07/07 | 1,088 | 1,088 | 1,080 | 1,081 | 8,000 |
| 2005/07/06 | 1,098 | 1,098 | 1,088 | 1,088 | 11,000 |
| 2005/07/05 | 1,114 | 1,114 | 1,101 | 1,104 | 11,000 |
| 2005/07/04 | 1,125 | 1,130 | 1,111 | 1,115 | 62,000 |
| 2005/07/01 | 1,093 | 1,107 | 1,093 | 1,107 | 6,000 |
| 2005/06/30 | 1,086 | 1,092 | 1,085 | 1,091 | 7,000 |
| 2005/06/29 | 1,087 | 1,087 | 1,084 | 1,084 | 2,000 |
| 2005/06/28 | 1,100 | 1,101 | 1,084 | 1,087 | 14,000 |
| 2005/06/27 | 1,092 | 1,103 | 1,092 | 1,100 | 15,000 |
| 2005/06/24 | 1,100 | 1,101 | 1,090 | 1,092 | 9,000 |
| 2005/06/23 | 1,091 | 1,115 | 1,090 | 1,115 | 12,000 |
| 2005/06/22 | 1,124 | 1,124 | 1,116 | 1,116 | 10,000 |
| 2005/06/21 | 1,149 | 1,149 | 1,132 | 1,137 | 16,000 |
| 2005/06/20 | 1,141 | 1,155 | 1,141 | 1,151 | 22,000 |
| 2005/06/17 | 1,150 | 1,160 | 1,141 | 1,159 | 19,000 |
| 2005/06/16 | 1,156 | 1,160 | 1,155 | 1,158 | 15,000 |
| 2005/06/15 | 1,154 | 1,156 | 1,152 | 1,156 | 4,000 |
| 2005/06/14 | 1,162 | 1,162 | 1,157 | 1,158 | 5,000 |
| 2005/06/13 | 1,148 | 1,164 | 1,142 | 1,163 | 24,000 |
| 2005/06/10 | 1,129 | 1,135 | 1,117 | 1,135 | 54,000 |
| 2005/06/09 | 1,105 | 1,124 | 1,099 | 1,109 | 21,000 |
| 2005/06/08 | 1,090 | 1,109 | 1,089 | 1,109 | 6,000 |
| 2005/06/07 | 1,099 | 1,099 | 1,089 | 1,090 | 14,000 |
| 2005/06/06 | 1,115 | 1,133 | 1,110 | 1,110 | 11,000 |
| 2005/06/03 | 1,080 | 1,095 | 1,075 | 1,095 | 8,000 |
| 2005/06/02 | 1,079 | 1,091 | 1,078 | 1,078 | 6,000 |
| 2005/06/01 | 1,076 | 1,101 | 1,076 | 1,099 | 14,000 |
| 2005/05/31 | 1,129 | 1,131 | 1,092 | 1,116 | 47,000 |
| 2005/05/30 | 1,098 | 1,110 | 1,083 | 1,110 | 29,000 |
| 2005/05/27 | 1,037 | 1,053 | 1,036 | 1,053 | 16,000 |
| 2005/05/26 | 1,022 | 1,033 | 1,022 | 1,033 | 3,000 |
| 2005/05/25 | 1,005 | 1,028 | 1,005 | 1,024 | 47,000 |
| 2005/05/24 | 1,005 | 1,009 | 1,005 | 1,009 | 3,000 |
| 2005/05/23 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 |
| 2005/05/20 | 1,018 | 1,026 | 1,015 | 1,016 | 41,000 |
| 2005/05/19 | 1,020 | 1,024 | 1,017 | 1,017 | 11,000 |
| 2005/05/18 | 1,025 | 1,035 | 1,022 | 1,030 | 21,000 |
| 2005/05/17 | 1,029 | 1,031 | 1,019 | 1,023 | 19,000 |
| 2005/05/16 | 996 | 1,032 | 996 | 1,025 | 19,000 |
| 2005/05/13 | 1,031 | 1,043 | 979 | 979 | 11,000 |
| 2005/05/12 | 1,020 | 1,033 | 1,017 | 1,024 | 17,000 |
| 2005/05/11 | 992 | 999 | 992 | 999 | 5,000 |
| 2005/05/10 | 995 | 996 | 978 | 990 | 25,000 |
| 2005/05/09 | 975 | 996 | 964 | 996 | 45,000 |
| 2005/05/06 | 978 | 982 | 974 | 979 | 20,000 |
| 2005/05/02 | 961 | 961 | 953 | 961 | 9,000 |
| 2005/04/28 | 1,001 | 1,001 | 967 | 967 | 23,000 |
| 2005/04/27 | 959 | 975 | 957 | 971 | 5,000 |
| 2005/04/26 | 961 | 963 | 954 | 958 | 8,000 |
| 2005/04/25 | 985 | 987 | 959 | 965 | 32,000 |
| 2005/04/22 | 997 | 1,026 | 970 | 976 | 81,000 |
| 2005/04/21 | 958 | 976 | 958 | 960 | 18,000 |
| 2005/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2005/04/19 | 970 | 1,001 | 970 | 992 | 28,000 |
| 2005/04/18 | 960 | 965 | 959 | 964 | 15,000 |
| 2005/04/15 | 1,001 | 1,001 | 980 | 980 | 8,000 |
| 2005/04/14 | 987 | 997 | 982 | 997 | 20,000 |
| 2005/04/13 | 1,020 | 1,020 | 996 | 1,008 | 8,000 |
| 2005/04/12 | 1,033 | 1,033 | 1,007 | 1,016 | 13,000 |
| 2005/04/11 | 1,019 | 1,046 | 1,019 | 1,040 | 17,000 |
| 2005/04/08 | 965 | 1,008 | 962 | 1,006 | 20,000 |
| 2005/04/07 | 959 | 968 | 953 | 968 | 17,000 |
| 2005/04/06 | 902 | 977 | 902 | 959 | 24,000 |
| 2005/04/04 | 875 | 891 | 875 | 891 | 23,000 |
| 2005/04/01 | 890 | 895 | 890 | 895 | 3,000 |
| 2005/03/31 | 897 | 897 | 897 | 897 | 2,000 |
| 2005/03/30 | 892 | 899 | 892 | 894 | 9,000 |
| 2005/03/29 | 884 | 884 | 884 | 884 | 1,000 |
| 2005/03/25 | 910 | 925 | 901 | 911 | 21,000 |
| 2005/03/24 | 914 | 914 | 900 | 900 | 4,000 |
| 2005/03/23 | 908 | 912 | 901 | 911 | 14,000 |
| 2005/03/22 | 926 | 926 | 918 | 923 | 11,000 |
| 2005/03/18 | 919 | 926 | 915 | 926 | 11,000 |
| 2005/03/17 | 927 | 927 | 915 | 923 | 18,000 |
| 2005/03/16 | 886 | 926 | 886 | 919 | 43,000 |
| 2005/03/15 | 898 | 901 | 894 | 896 | 11,000 |
| 2005/03/14 | 898 | 900 | 897 | 897 | 4,000 |
| 2005/03/11 | 889 | 903 | 883 | 898 | 85,000 |
| 2005/03/10 | 900 | 900 | 899 | 899 | 4,000 |
| 2005/03/09 | 901 | 920 | 900 | 920 | 9,000 |
| 2005/03/08 | 904 | 905 | 901 | 901 | 3,000 |
| 2005/03/07 | 901 | 907 | 901 | 907 | 3,000 |
| 2005/03/04 | 908 | 911 | 898 | 911 | 12,000 |
| 2005/03/03 | 883 | 908 | 883 | 908 | 31,000 |
| 2005/03/02 | 884 | 893 | 881 | 893 | 11,000 |
| 2005/03/01 | 859 | 864 | 859 | 864 | 5,000 |
| 2005/02/28 | 874 | 874 | 860 | 866 | 17,000 |
| 2005/02/25 | 854 | 884 | 854 | 879 | 16,000 |
| 2005/02/24 | 843 | 844 | 834 | 844 | 15,000 |
| 2005/02/23 | 876 | 876 | 867 | 867 | 3,000 |
| 2005/02/22 | 883 | 887 | 883 | 884 | 7,000 |
| 2005/02/21 | 901 | 901 | 880 | 891 | 38,000 |
| 2005/02/18 | 889 | 889 | 884 | 884 | 4,000 |
| 2005/02/17 | 914 | 914 | 914 | 914 | 2,000 |
| 2005/02/16 | 920 | 920 | 901 | 908 | 6,000 |
| 2005/02/15 | 910 | 923 | 909 | 923 | 11,000 |
| 2005/02/14 | 917 | 918 | 916 | 916 | 28,000 |
| 2005/02/10 | 924 | 929 | 924 | 924 | 31,000 |
| 2005/02/09 | 919 | 925 | 919 | 925 | 8,000 |
| 2005/02/08 | 900 | 914 | 900 | 914 | 8,000 |
| 2005/02/07 | 893 | 901 | 890 | 901 | 6,000 |
| 2005/02/04 | 901 | 903 | 887 | 897 | 38,000 |
| 2005/02/03 | 922 | 922 | 906 | 908 | 14,000 |
| 2005/02/02 | 935 | 936 | 914 | 934 | 29,000 |
| 2005/02/01 | 931 | 950 | 931 | 937 | 19,000 |
| 2005/01/31 | 889 | 921 | 887 | 921 | 71,000 |
| 2005/01/28 | 868 | 885 | 862 | 883 | 17,000 |
| 2005/01/27 | 869 | 869 | 864 | 864 | 24,000 |
| 2005/01/26 | 836 | 870 | 836 | 865 | 17,000 |
| 2005/01/25 | 816 | 839 | 815 | 839 | 6,000 |
| 2005/01/21 | 807 | 810 | 807 | 810 | 4,000 |
| 2005/01/20 | 818 | 818 | 808 | 808 | 16,000 |
| 2005/01/19 | 811 | 815 | 803 | 810 | 11,000 |
| 2005/01/18 | 810 | 813 | 810 | 812 | 20,000 |
| 2005/01/17 | 799 | 810 | 799 | 806 | 11,000 |
| 2005/01/14 | 798 | 805 | 796 | 805 | 27,000 |
| 2005/01/13 | 790 | 798 | 786 | 791 | 32,000 |
| 2005/01/12 | 792 | 794 | 790 | 794 | 8,000 |
| 2005/01/11 | 772 | 772 | 772 | 772 | 1,000 |
| 2005/01/07 | 775 | 775 | 775 | 775 | 2,000 |
| 2005/01/06 | 770 | 776 | 770 | 776 | 15,000 |
| 2005/01/05 | 768 | 768 | 764 | 767 | 18,000 |
| 2005/01/04 | 765 | 765 | 758 | 758 | 13,000 |