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 |
---|---|---|---|---|---|
2008/12/30 | 408 | 411 | 405 | 408 | 51,300 |
2008/12/29 | 399 | 409 | 397 | 406 | 68,400 |
2008/12/26 | 388 | 408 | 386 | 395 | 132,100 |
2008/12/25 | 403 | 406 | 390 | 390 | 50,000 |
2008/12/24 | 395 | 399 | 394 | 394 | 39,700 |
2008/12/22 | 400 | 407 | 394 | 399 | 136,300 |
2008/12/19 | 397 | 403 | 392 | 394 | 160,000 |
2008/12/18 | 400 | 405 | 398 | 402 | 86,300 |
2008/12/17 | 424 | 424 | 399 | 405 | 167,800 |
2008/12/16 | 430 | 433 | 418 | 419 | 97,200 |
2008/12/15 | 429 | 442 | 425 | 439 | 214,100 |
2008/12/12 | 425 | 429 | 414 | 419 | 270,500 |
2008/12/11 | 427 | 427 | 412 | 420 | 131,200 |
2008/12/10 | 427 | 428 | 415 | 424 | 72,000 |
2008/12/09 | 417 | 429 | 416 | 427 | 87,100 |
2008/12/08 | 417 | 428 | 413 | 422 | 224,300 |
2008/12/05 | 430 | 434 | 419 | 422 | 122,800 |
2008/12/04 | 434 | 436 | 424 | 429 | 139,900 |
2008/12/03 | 421 | 435 | 420 | 429 | 183,300 |
2008/12/02 | 409 | 422 | 404 | 410 | 129,700 |
2008/12/01 | 445 | 449 | 426 | 439 | 86,900 |
2008/11/28 | 444 | 454 | 443 | 445 | 89,100 |
2008/11/27 | 451 | 457 | 443 | 449 | 109,300 |
2008/11/26 | 453 | 464 | 449 | 456 | 111,600 |
2008/11/25 | 471 | 473 | 444 | 457 | 128,900 |
2008/11/21 | 443 | 470 | 435 | 462 | 169,600 |
2008/11/20 | 469 | 469 | 448 | 453 | 147,700 |
2008/11/19 | 460 | 468 | 450 | 468 | 233,000 |
2008/11/18 | 450 | 473 | 440 | 460 | 219,400 |
2008/11/17 | 415 | 464 | 415 | 445 | 186,200 |
2008/11/14 | 456 | 466 | 417 | 426 | 191,700 |
2008/11/13 | 445 | 455 | 436 | 446 | 288,400 |
2008/11/12 | 460 | 485 | 457 | 457 | 192,100 |
2008/11/11 | 482 | 485 | 467 | 477 | 171,600 |
2008/11/10 | 500 | 504 | 476 | 484 | 204,000 |
2008/11/07 | 492 | 495 | 452 | 468 | 343,800 |
2008/11/06 | 520 | 533 | 498 | 502 | 182,900 |
2008/11/05 | 550 | 560 | 532 | 540 | 281,400 |
2008/11/04 | 545 | 550 | 523 | 544 | 202,100 |
2008/10/31 | 536 | 550 | 525 | 540 | 229,000 |
2008/10/30 | 512 | 540 | 500 | 519 | 352,500 |
2008/10/29 | 525 | 528 | 494 | 528 | 232,200 |
2008/10/28 | 432 | 494 | 431 | 494 | 277,900 |
2008/10/27 | 480 | 480 | 427 | 431 | 174,100 |
2008/10/24 | 490 | 510 | 472 | 481 | 299,700 |
2008/10/23 | 450 | 486 | 422 | 485 | 377,700 |
2008/10/22 | 501 | 518 | 465 | 468 | 143,000 |
2008/10/21 | 512 | 519 | 504 | 519 | 108,300 |
2008/10/20 | 502 | 512 | 486 | 505 | 206,900 |
2008/10/17 | 470 | 492 | 457 | 492 | 148,100 |
2008/10/16 | 454 | 469 | 453 | 457 | 137,300 |
2008/10/15 | 456 | 494 | 453 | 494 | 176,600 |
2008/10/14 | 430 | 470 | 425 | 470 | 139,900 |
2008/10/10 | 397 | 406 | 387 | 393 | 190,000 |
2008/10/09 | 406 | 430 | 400 | 413 | 254,300 |
2008/10/08 | 443 | 448 | 419 | 421 | 272,800 |
2008/10/07 | 415 | 460 | 415 | 453 | 230,500 |
2008/10/06 | 463 | 468 | 437 | 460 | 266,700 |
2008/10/03 | 505 | 509 | 485 | 488 | 135,300 |
2008/10/02 | 510 | 516 | 510 | 512 | 115,600 |
2008/10/01 | 521 | 522 | 512 | 519 | 81,700 |
2008/09/30 | 505 | 519 | 491 | 513 | 155,900 |
2008/09/29 | 526 | 530 | 510 | 514 | 91,600 |
2008/09/26 | 538 | 538 | 511 | 519 | 124,500 |
2008/09/25 | 524 | 545 | 524 | 537 | 86,600 |
2008/09/24 | 511 | 532 | 510 | 525 | 91,500 |
2008/09/22 | 549 | 549 | 510 | 517 | 157,200 |
2008/09/19 | 549 | 549 | 521 | 528 | 151,300 |
2008/09/18 | 503 | 550 | 503 | 539 | 177,400 |
2008/09/17 | 500 | 523 | 499 | 523 | 147,300 |
2008/09/16 | 475 | 502 | 475 | 495 | 286,600 |
2008/09/12 | 504 | 518 | 500 | 505 | 138,800 |
2008/09/11 | 517 | 525 | 500 | 502 | 98,800 |
2008/09/10 | 480 | 518 | 477 | 507 | 198,800 |
2008/09/09 | 500 | 500 | 476 | 477 | 173,500 |
2008/09/08 | 485 | 510 | 485 | 500 | 225,900 |
2008/09/05 | 473 | 497 | 468 | 490 | 250,600 |
2008/09/04 | 501 | 502 | 491 | 491 | 116,600 |
2008/09/03 | 538 | 538 | 487 | 498 | 347,200 |
2008/09/02 | 557 | 561 | 531 | 532 | 140,200 |
2008/09/01 | 560 | 566 | 557 | 557 | 104,400 |
2008/08/29 | 565 | 580 | 560 | 580 | 96,700 |
2008/08/28 | 560 | 565 | 555 | 556 | 120,900 |
2008/08/27 | 571 | 578 | 564 | 567 | 135,900 |
2008/08/26 | 580 | 587 | 577 | 581 | 89,600 |
2008/08/25 | 581 | 599 | 580 | 591 | 97,800 |
2008/08/22 | 575 | 583 | 566 | 574 | 106,700 |
2008/08/21 | 570 | 582 | 568 | 573 | 66,200 |
2008/08/20 | 563 | 579 | 563 | 577 | 78,200 |
2008/08/19 | 570 | 574 | 562 | 572 | 122,300 |
2008/08/18 | 568 | 600 | 568 | 586 | 98,400 |
2008/08/15 | 576 | 580 | 565 | 578 | 162,900 |
2008/08/14 | 580 | 589 | 574 | 575 | 84,800 |
2008/08/13 | 590 | 591 | 576 | 581 | 106,700 |
2008/08/12 | 596 | 610 | 596 | 598 | 66,800 |
2008/08/11 | 594 | 606 | 594 | 604 | 79,300 |
2008/08/08 | 600 | 624 | 593 | 593 | 204,100 |
2008/08/07 | 614 | 616 | 605 | 609 | 83,400 |
2008/08/06 | 616 | 628 | 610 | 626 | 120,700 |
2008/08/05 | 605 | 631 | 605 | 623 | 117,700 |
2008/08/04 | 639 | 640 | 608 | 608 | 72,200 |
2008/08/01 | 638 | 645 | 625 | 629 | 96,100 |
2008/07/31 | 669 | 670 | 650 | 658 | 79,900 |
2008/07/30 | 632 | 665 | 627 | 659 | 201,600 |
2008/07/29 | 620 | 622 | 602 | 613 | 107,700 |
2008/07/28 | 640 | 640 | 615 | 616 | 74,900 |
2008/07/25 | 630 | 642 | 620 | 630 | 115,900 |
2008/07/24 | 614 | 642 | 612 | 638 | 177,700 |
2008/07/23 | 599 | 615 | 597 | 604 | 125,000 |
2008/07/22 | 596 | 599 | 581 | 592 | 120,600 |
2008/07/18 | 590 | 593 | 574 | 576 | 88,900 |
2008/07/17 | 591 | 601 | 575 | 580 | 214,800 |
2008/07/16 | 596 | 603 | 586 | 587 | 98,000 |
2008/07/15 | 608 | 610 | 596 | 598 | 111,000 |
2008/07/14 | 620 | 633 | 613 | 613 | 102,100 |
2008/07/11 | 630 | 634 | 619 | 620 | 79,000 |
2008/07/10 | 622 | 638 | 622 | 630 | 80,000 |
2008/07/09 | 633 | 648 | 629 | 629 | 134,000 |
2008/07/08 | 662 | 665 | 634 | 639 | 97,100 |
2008/07/07 | 650 | 659 | 644 | 651 | 85,700 |
2008/07/04 | 648 | 648 | 625 | 633 | 94,800 |
2008/07/03 | 637 | 637 | 622 | 628 | 132,200 |
2008/07/02 | 640 | 642 | 629 | 630 | 91,700 |
2008/07/01 | 650 | 653 | 643 | 645 | 45,300 |
2008/06/30 | 643 | 645 | 634 | 637 | 79,500 |
2008/06/27 | 632 | 647 | 631 | 645 | 75,200 |
2008/06/26 | 665 | 665 | 645 | 649 | 102,600 |
2008/06/25 | 657 | 664 | 646 | 655 | 152,400 |
2008/06/24 | 655 | 667 | 651 | 665 | 117,900 |
2008/06/23 | 662 | 685 | 655 | 675 | 122,000 |
2008/06/20 | 713 | 713 | 679 | 682 | 158,300 |
2008/06/19 | 706 | 715 | 684 | 693 | 163,600 |
2008/06/18 | 696 | 698 | 687 | 696 | 76,500 |
2008/06/17 | 688 | 703 | 677 | 695 | 124,100 |
2008/06/16 | 693 | 697 | 676 | 689 | 139,600 |
2008/06/13 | 701 | 707 | 681 | 693 | 128,700 |
2008/06/12 | 698 | 707 | 686 | 702 | 86,000 |
2008/06/11 | 710 | 710 | 695 | 708 | 75,100 |
2008/06/10 | 712 | 712 | 698 | 700 | 180,800 |
2008/06/09 | 720 | 722 | 707 | 708 | 209,400 |
2008/06/06 | 754 | 759 | 739 | 740 | 63,000 |
2008/06/05 | 736 | 753 | 736 | 749 | 74,500 |
2008/06/04 | 744 | 755 | 730 | 751 | 100,500 |
2008/06/03 | 751 | 753 | 734 | 737 | 94,400 |
2008/06/02 | 770 | 770 | 745 | 761 | 132,700 |
2008/05/30 | 723 | 760 | 722 | 757 | 237,800 |
2008/05/29 | 724 | 738 | 720 | 730 | 166,500 |
2008/05/28 | 753 | 763 | 724 | 725 | 209,800 |
2008/05/27 | 736 | 756 | 733 | 752 | 238,200 |
2008/05/26 | 730 | 735 | 722 | 722 | 96,800 |
2008/05/23 | 747 | 761 | 732 | 745 | 185,100 |
2008/05/22 | 707 | 779 | 707 | 758 | 344,900 |
2008/05/21 | 745 | 760 | 726 | 727 | 427,000 |
2008/05/20 | 748 | 791 | 741 | 785 | 350,800 |
2008/05/19 | 732 | 752 | 716 | 748 | 281,000 |
2008/05/16 | 708 | 741 | 701 | 732 | 417,100 |
2008/05/15 | 675 | 706 | 675 | 698 | 345,400 |
2008/05/14 | 640 | 670 | 635 | 669 | 370,300 |
2008/05/13 | 651 | 657 | 642 | 654 | 103,800 |
2008/05/12 | 640 | 653 | 636 | 648 | 114,900 |
2008/05/09 | 664 | 665 | 638 | 638 | 172,000 |
2008/05/08 | 660 | 662 | 654 | 658 | 111,100 |
2008/05/07 | 639 | 654 | 635 | 650 | 232,500 |
2008/05/02 | 615 | 622 | 615 | 622 | 127,200 |
2008/05/01 | 621 | 623 | 610 | 611 | 81,200 |
2008/04/30 | 611 | 627 | 610 | 623 | 139,900 |
2008/04/28 | 617 | 620 | 610 | 614 | 154,600 |
2008/04/25 | 613 | 616 | 603 | 607 | 220,200 |
2008/04/24 | 620 | 620 | 613 | 613 | 98,400 |
2008/04/23 | 616 | 629 | 616 | 622 | 58,500 |
2008/04/22 | 630 | 631 | 617 | 620 | 109,200 |
2008/04/21 | 652 | 652 | 632 | 637 | 126,300 |
2008/04/18 | 628 | 643 | 627 | 634 | 87,500 |
2008/04/17 | 620 | 625 | 616 | 625 | 110,000 |
2008/04/16 | 618 | 624 | 613 | 614 | 88,600 |
2008/04/15 | 628 | 630 | 615 | 620 | 102,600 |
2008/04/14 | 620 | 622 | 609 | 618 | 92,700 |
2008/04/11 | 608 | 627 | 607 | 627 | 77,200 |
2008/04/10 | 608 | 622 | 607 | 610 | 115,700 |
2008/04/09 | 628 | 634 | 616 | 618 | 117,400 |
2008/04/08 | 630 | 641 | 628 | 628 | 138,500 |
2008/04/07 | 629 | 645 | 624 | 640 | 198,900 |
2008/04/04 | 650 | 650 | 626 | 629 | 164,500 |
2008/04/03 | 658 | 658 | 650 | 657 | 105,600 |
2008/04/02 | 652 | 660 | 648 | 654 | 94,200 |
2008/04/01 | 640 | 655 | 635 | 645 | 121,500 |
2008/03/31 | 648 | 648 | 630 | 637 | 138,800 |
2008/03/28 | 633 | 649 | 625 | 647 | 141,400 |
2008/03/27 | 634 | 639 | 625 | 632 | 94,100 |
2008/03/26 | 631 | 634 | 620 | 628 | 81,500 |
2008/03/25 | 631 | 641 | 629 | 635 | 125,600 |
2008/03/24 | 622 | 630 | 617 | 623 | 100,600 |
2008/03/21 | 609 | 630 | 603 | 616 | 188,400 |
2008/03/19 | 606 | 608 | 592 | 600 | 145,200 |
2008/03/18 | 574 | 584 | 571 | 578 | 95,800 |
2008/03/17 | 590 | 592 | 573 | 582 | 155,000 |
2008/03/14 | 605 | 614 | 601 | 602 | 378,700 |
2008/03/13 | 619 | 625 | 605 | 610 | 159,400 |
2008/03/12 | 648 | 652 | 630 | 635 | 140,500 |
2008/03/11 | 605 | 625 | 603 | 618 | 227,600 |
2008/03/10 | 651 | 654 | 622 | 627 | 282,800 |
2008/03/07 | 666 | 670 | 652 | 661 | 283,300 |
2008/03/06 | 665 | 676 | 663 | 669 | 167,200 |
2008/03/05 | 665 | 672 | 660 | 664 | 172,700 |
2008/03/04 | 670 | 681 | 662 | 667 | 208,200 |
2008/03/03 | 695 | 697 | 663 | 666 | 441,400 |
2008/02/29 | 726 | 728 | 703 | 707 | 333,300 |
2008/02/28 | 737 | 746 | 726 | 742 | 206,900 |
2008/02/27 | 727 | 747 | 725 | 739 | 235,800 |
2008/02/26 | 725 | 725 | 707 | 720 | 278,400 |
2008/02/25 | 714 | 722 | 707 | 715 | 175,700 |
2008/02/22 | 699 | 709 | 692 | 700 | 189,700 |
2008/02/21 | 702 | 710 | 699 | 706 | 150,100 |
2008/02/20 | 716 | 716 | 691 | 693 | 349,900 |
2008/02/19 | 730 | 735 | 716 | 724 | 187,600 |
2008/02/18 | 730 | 734 | 718 | 724 | 268,400 |
2008/02/15 | 713 | 725 | 705 | 723 | 241,300 |
2008/02/14 | 727 | 735 | 715 | 733 | 154,700 |
2008/02/13 | 718 | 727 | 704 | 706 | 221,100 |
2008/02/12 | 700 | 714 | 685 | 710 | 392,900 |
2008/02/08 | 728 | 737 | 698 | 700 | 342,600 |
2008/02/07 | 716 | 726 | 705 | 723 | 213,200 |
2008/02/06 | 760 | 760 | 712 | 714 | 281,300 |
2008/02/05 | 764 | 780 | 761 | 765 | 182,800 |
2008/02/04 | 780 | 782 | 756 | 762 | 159,200 |
2008/02/01 | 773 | 779 | 753 | 760 | 174,300 |
2008/01/31 | 746 | 781 | 737 | 781 | 193,200 |
2008/01/30 | 772 | 779 | 747 | 756 | 169,200 |
2008/01/29 | 760 | 778 | 750 | 772 | 160,000 |
2008/01/28 | 760 | 779 | 739 | 740 | 175,500 |
2008/01/25 | 748 | 781 | 748 | 780 | 232,300 |
2008/01/24 | 712 | 746 | 712 | 738 | 383,500 |
2008/01/23 | 706 | 724 | 691 | 702 | 316,800 |
2008/01/22 | 695 | 710 | 680 | 690 | 444,500 |
2008/01/21 | 745 | 746 | 704 | 705 | 545,200 |
2008/01/18 | 682 | 727 | 682 | 725 | 502,800 |
2008/01/17 | 690 | 710 | 680 | 702 | 466,400 |
2008/01/16 | 680 | 721 | 670 | 700 | 366,000 |
2008/01/15 | 792 | 797 | 742 | 744 | 274,300 |
2008/01/11 | 820 | 823 | 798 | 798 | 242,000 |
2008/01/10 | 828 | 828 | 815 | 817 | 138,400 |
2008/01/09 | 791 | 824 | 791 | 820 | 168,900 |
2008/01/08 | 820 | 822 | 805 | 815 | 318,500 |
2008/01/07 | 810 | 814 | 792 | 800 | 213,500 |
2008/01/04 | 858 | 858 | 792 | 798 | 153,100 |