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 |
---|---|---|---|---|---|
2009/12/30 | 648 | 649 | 639 | 643 | 81,300 |
2009/12/29 | 649 | 653 | 645 | 646 | 56,400 |
2009/12/28 | 658 | 665 | 655 | 658 | 56,900 |
2009/12/25 | 663 | 663 | 653 | 658 | 83,300 |
2009/12/24 | 654 | 664 | 653 | 658 | 90,700 |
2009/12/22 | 650 | 663 | 642 | 658 | 113,100 |
2009/12/21 | 636 | 658 | 622 | 648 | 187,000 |
2009/12/18 | 644 | 647 | 632 | 639 | 156,800 |
2009/12/17 | 666 | 666 | 654 | 657 | 62,300 |
2009/12/16 | 670 | 678 | 655 | 665 | 116,500 |
2009/12/15 | 664 | 675 | 662 | 671 | 88,000 |
2009/12/14 | 673 | 673 | 663 | 668 | 232,800 |
2009/12/11 | 634 | 678 | 634 | 673 | 270,100 |
2009/12/10 | 616 | 635 | 613 | 632 | 136,700 |
2009/12/09 | 615 | 626 | 611 | 622 | 71,300 |
2009/12/08 | 610 | 627 | 608 | 623 | 136,400 |
2009/12/07 | 616 | 619 | 606 | 612 | 80,700 |
2009/12/04 | 610 | 615 | 605 | 611 | 64,700 |
2009/12/03 | 602 | 617 | 598 | 615 | 138,600 |
2009/12/02 | 600 | 602 | 588 | 592 | 48,000 |
2009/12/01 | 586 | 605 | 580 | 601 | 110,900 |
2009/11/30 | 579 | 588 | 573 | 585 | 132,700 |
2009/11/27 | 580 | 586 | 566 | 582 | 62,700 |
2009/11/26 | 572 | 594 | 572 | 587 | 83,300 |
2009/11/25 | 590 | 600 | 581 | 592 | 137,600 |
2009/11/24 | 571 | 589 | 555 | 582 | 208,800 |
2009/11/20 | 554 | 570 | 548 | 570 | 87,500 |
2009/11/19 | 564 | 564 | 520 | 556 | 153,300 |
2009/11/18 | 571 | 582 | 566 | 569 | 103,500 |
2009/11/17 | 583 | 583 | 568 | 579 | 143,300 |
2009/11/16 | 580 | 589 | 576 | 582 | 73,100 |
2009/11/13 | 586 | 594 | 578 | 582 | 52,600 |
2009/11/12 | 600 | 601 | 579 | 584 | 64,600 |
2009/11/11 | 610 | 614 | 598 | 598 | 78,000 |
2009/11/10 | 607 | 615 | 605 | 612 | 132,900 |
2009/11/09 | 600 | 610 | 588 | 603 | 115,900 |
2009/11/06 | 593 | 600 | 585 | 597 | 92,400 |
2009/11/05 | 593 | 596 | 580 | 593 | 100,400 |
2009/11/04 | 594 | 594 | 578 | 589 | 62,400 |
2009/11/02 | 599 | 599 | 585 | 594 | 59,900 |
2009/10/30 | 599 | 600 | 592 | 600 | 71,300 |
2009/10/29 | 580 | 596 | 575 | 593 | 249,600 |
2009/10/28 | 555 | 575 | 555 | 572 | 92,100 |
2009/10/27 | 563 | 571 | 555 | 560 | 90,300 |
2009/10/26 | 568 | 578 | 562 | 578 | 89,000 |
2009/10/23 | 562 | 578 | 560 | 560 | 70,000 |
2009/10/22 | 565 | 572 | 557 | 572 | 63,100 |
2009/10/21 | 574 | 578 | 565 | 569 | 47,100 |
2009/10/20 | 584 | 584 | 565 | 573 | 85,400 |
2009/10/19 | 568 | 580 | 563 | 571 | 73,400 |
2009/10/16 | 599 | 599 | 563 | 578 | 118,900 |
2009/10/15 | 583 | 602 | 580 | 593 | 126,300 |
2009/10/14 | 580 | 590 | 562 | 583 | 181,300 |
2009/10/13 | 542 | 579 | 541 | 574 | 167,600 |
2009/10/09 | 542 | 555 | 540 | 552 | 76,000 |
2009/10/08 | 555 | 562 | 539 | 543 | 92,000 |
2009/10/07 | 551 | 558 | 541 | 554 | 81,900 |
2009/10/06 | 544 | 551 | 536 | 550 | 95,200 |
2009/10/05 | 531 | 554 | 531 | 542 | 106,000 |
2009/10/02 | 539 | 548 | 532 | 544 | 160,100 |
2009/10/01 | 587 | 587 | 565 | 569 | 127,800 |
2009/09/30 | 561 | 596 | 561 | 589 | 210,300 |
2009/09/29 | 538 | 564 | 538 | 560 | 153,800 |
2009/09/28 | 540 | 553 | 532 | 547 | 106,700 |
2009/09/25 | 562 | 566 | 551 | 560 | 125,100 |
2009/09/24 | 558 | 580 | 552 | 576 | 186,400 |
2009/09/18 | 536 | 547 | 528 | 536 | 160,700 |
2009/09/17 | 522 | 540 | 517 | 526 | 106,900 |
2009/09/16 | 526 | 530 | 514 | 523 | 110,300 |
2009/09/15 | 540 | 552 | 520 | 525 | 60,500 |
2009/09/14 | 541 | 544 | 511 | 527 | 124,500 |
2009/09/11 | 553 | 563 | 542 | 544 | 122,600 |
2009/09/10 | 547 | 569 | 547 | 563 | 80,000 |
2009/09/09 | 560 | 560 | 534 | 541 | 100,500 |
2009/09/08 | 567 | 569 | 543 | 553 | 107,000 |
2009/09/07 | 579 | 579 | 565 | 566 | 34,800 |
2009/09/04 | 585 | 586 | 570 | 573 | 69,400 |
2009/09/03 | 585 | 590 | 580 | 580 | 77,500 |
2009/09/02 | 600 | 601 | 583 | 591 | 65,700 |
2009/09/01 | 600 | 614 | 600 | 608 | 46,100 |
2009/08/31 | 601 | 641 | 596 | 604 | 102,500 |
2009/08/28 | 600 | 623 | 600 | 609 | 159,800 |
2009/08/27 | 607 | 607 | 590 | 599 | 84,900 |
2009/08/26 | 602 | 614 | 591 | 600 | 132,700 |
2009/08/25 | 597 | 600 | 583 | 583 | 89,900 |
2009/08/24 | 594 | 599 | 587 | 596 | 90,900 |
2009/08/21 | 585 | 595 | 562 | 566 | 126,600 |
2009/08/20 | 600 | 600 | 582 | 595 | 108,200 |
2009/08/19 | 570 | 607 | 570 | 590 | 137,400 |
2009/08/18 | 547 | 570 | 545 | 569 | 75,200 |
2009/08/17 | 568 | 569 | 555 | 557 | 88,600 |
2009/08/14 | 550 | 571 | 550 | 564 | 128,700 |
2009/08/13 | 535 | 554 | 531 | 549 | 74,800 |
2009/08/12 | 534 | 545 | 530 | 534 | 87,100 |
2009/08/11 | 550 | 550 | 541 | 549 | 60,200 |
2009/08/10 | 543 | 549 | 539 | 547 | 36,300 |
2009/08/07 | 535 | 538 | 524 | 535 | 41,900 |
2009/08/06 | 520 | 546 | 520 | 536 | 86,900 |
2009/08/05 | 532 | 538 | 527 | 528 | 47,300 |
2009/08/04 | 557 | 557 | 535 | 535 | 95,000 |
2009/08/03 | 535 | 545 | 531 | 539 | 122,000 |
2009/07/31 | 500 | 532 | 500 | 526 | 271,500 |
2009/07/30 | 480 | 486 | 480 | 482 | 48,100 |
2009/07/29 | 469 | 489 | 468 | 484 | 48,800 |
2009/07/28 | 468 | 477 | 465 | 474 | 19,700 |
2009/07/27 | 473 | 478 | 472 | 475 | 26,600 |
2009/07/24 | 455 | 470 | 455 | 469 | 30,200 |
2009/07/23 | 450 | 474 | 450 | 454 | 43,500 |
2009/07/22 | 450 | 463 | 450 | 458 | 39,700 |
2009/07/21 | 444 | 454 | 440 | 448 | 64,400 |
2009/07/17 | 442 | 451 | 441 | 448 | 47,600 |
2009/07/16 | 446 | 453 | 437 | 438 | 67,800 |
2009/07/15 | 449 | 450 | 440 | 441 | 47,900 |
2009/07/14 | 448 | 452 | 434 | 445 | 157,800 |
2009/07/13 | 468 | 474 | 445 | 451 | 97,900 |
2009/07/10 | 485 | 487 | 477 | 479 | 37,100 |
2009/07/09 | 481 | 492 | 471 | 480 | 74,000 |
2009/07/08 | 491 | 493 | 481 | 481 | 41,800 |
2009/07/07 | 497 | 498 | 489 | 493 | 68,600 |
2009/07/06 | 484 | 494 | 480 | 489 | 70,700 |
2009/07/03 | 483 | 484 | 476 | 479 | 105,300 |
2009/07/02 | 478 | 483 | 470 | 478 | 79,800 |
2009/07/01 | 475 | 492 | 475 | 482 | 67,100 |
2009/06/30 | 486 | 490 | 477 | 484 | 89,800 |
2009/06/29 | 498 | 500 | 476 | 482 | 122,900 |
2009/06/26 | 491 | 495 | 480 | 493 | 59,700 |
2009/06/25 | 481 | 493 | 477 | 487 | 92,200 |
2009/06/24 | 469 | 483 | 465 | 472 | 83,400 |
2009/06/23 | 479 | 479 | 467 | 469 | 46,300 |
2009/06/22 | 478 | 489 | 476 | 483 | 73,400 |
2009/06/19 | 486 | 490 | 481 | 485 | 93,100 |
2009/06/18 | 495 | 495 | 480 | 485 | 91,000 |
2009/06/17 | 484 | 494 | 482 | 490 | 152,100 |
2009/06/16 | 463 | 473 | 454 | 454 | 58,200 |
2009/06/15 | 477 | 479 | 470 | 478 | 82,500 |
2009/06/12 | 482 | 490 | 472 | 478 | 183,900 |
2009/06/11 | 452 | 478 | 448 | 470 | 119,300 |
2009/06/10 | 449 | 455 | 443 | 455 | 59,600 |
2009/06/09 | 451 | 452 | 441 | 448 | 63,900 |
2009/06/08 | 453 | 455 | 450 | 451 | 38,500 |
2009/06/05 | 450 | 450 | 439 | 448 | 88,900 |
2009/06/04 | 444 | 453 | 436 | 448 | 133,400 |
2009/06/03 | 457 | 461 | 453 | 453 | 77,700 |
2009/06/02 | 440 | 458 | 440 | 457 | 170,200 |
2009/06/01 | 426 | 433 | 423 | 429 | 87,200 |
2009/05/29 | 428 | 435 | 425 | 426 | 51,500 |
2009/05/28 | 430 | 441 | 422 | 435 | 82,200 |
2009/05/27 | 447 | 448 | 441 | 442 | 49,700 |
2009/05/26 | 445 | 449 | 440 | 448 | 44,100 |
2009/05/25 | 447 | 454 | 442 | 447 | 62,700 |
2009/05/22 | 445 | 449 | 441 | 444 | 51,600 |
2009/05/21 | 457 | 459 | 447 | 453 | 50,300 |
2009/05/20 | 454 | 459 | 450 | 456 | 91,700 |
2009/05/19 | 451 | 451 | 439 | 450 | 64,300 |
2009/05/18 | 432 | 442 | 429 | 439 | 70,800 |
2009/05/15 | 428 | 443 | 428 | 430 | 130,300 |
2009/05/14 | 447 | 452 | 430 | 430 | 91,500 |
2009/05/13 | 451 | 457 | 451 | 454 | 47,900 |
2009/05/12 | 453 | 454 | 451 | 452 | 51,500 |
2009/05/11 | 456 | 460 | 451 | 453 | 102,600 |
2009/05/08 | 457 | 457 | 450 | 455 | 35,900 |
2009/05/07 | 458 | 462 | 455 | 455 | 83,800 |
2009/05/01 | 463 | 463 | 453 | 453 | 52,300 |
2009/04/30 | 458 | 472 | 457 | 458 | 83,300 |
2009/04/28 | 453 | 462 | 444 | 444 | 112,000 |
2009/04/27 | 462 | 468 | 459 | 462 | 43,800 |
2009/04/24 | 462 | 462 | 452 | 452 | 48,900 |
2009/04/23 | 454 | 460 | 453 | 460 | 58,700 |
2009/04/22 | 462 | 462 | 451 | 458 | 61,700 |
2009/04/21 | 462 | 489 | 451 | 462 | 87,200 |
2009/04/20 | 464 | 467 | 458 | 460 | 46,100 |
2009/04/17 | 454 | 460 | 452 | 459 | 52,700 |
2009/04/16 | 463 | 463 | 451 | 453 | 56,800 |
2009/04/15 | 461 | 462 | 454 | 459 | 27,700 |
2009/04/14 | 462 | 462 | 452 | 460 | 40,800 |
2009/04/13 | 448 | 460 | 448 | 457 | 43,100 |
2009/04/10 | 456 | 456 | 447 | 448 | 35,000 |
2009/04/09 | 450 | 454 | 449 | 453 | 46,400 |
2009/04/08 | 456 | 459 | 445 | 445 | 29,600 |
2009/04/07 | 454 | 463 | 451 | 452 | 48,400 |
2009/04/06 | 458 | 458 | 446 | 450 | 88,500 |
2009/04/03 | 472 | 472 | 457 | 463 | 61,500 |
2009/04/02 | 452 | 467 | 447 | 462 | 76,500 |
2009/04/01 | 437 | 451 | 437 | 442 | 44,100 |
2009/03/31 | 445 | 452 | 431 | 442 | 96,000 |
2009/03/30 | 475 | 480 | 447 | 450 | 75,500 |
2009/03/27 | 478 | 480 | 470 | 474 | 79,900 |
2009/03/26 | 472 | 479 | 469 | 476 | 69,500 |
2009/03/25 | 466 | 469 | 462 | 469 | 87,400 |
2009/03/24 | 465 | 465 | 458 | 464 | 53,700 |
2009/03/23 | 456 | 462 | 444 | 458 | 91,800 |
2009/03/19 | 454 | 465 | 451 | 456 | 82,600 |
2009/03/18 | 455 | 468 | 449 | 455 | 52,600 |
2009/03/17 | 471 | 473 | 442 | 454 | 169,400 |
2009/03/16 | 463 | 475 | 463 | 469 | 57,000 |
2009/03/13 | 460 | 464 | 457 | 463 | 187,500 |
2009/03/12 | 441 | 454 | 435 | 443 | 100,400 |
2009/03/11 | 454 | 456 | 449 | 454 | 60,500 |
2009/03/10 | 440 | 450 | 440 | 444 | 35,600 |
2009/03/09 | 444 | 454 | 443 | 445 | 60,500 |
2009/03/06 | 458 | 458 | 440 | 449 | 89,200 |
2009/03/05 | 456 | 459 | 447 | 453 | 95,500 |
2009/03/04 | 434 | 455 | 434 | 453 | 139,800 |
2009/03/03 | 434 | 438 | 428 | 436 | 58,000 |
2009/03/02 | 446 | 450 | 434 | 444 | 73,200 |
2009/02/27 | 426 | 450 | 421 | 450 | 125,100 |
2009/02/26 | 439 | 445 | 426 | 427 | 106,100 |
2009/02/25 | 438 | 442 | 432 | 439 | 146,300 |
2009/02/24 | 424 | 438 | 424 | 436 | 78,700 |
2009/02/23 | 419 | 430 | 419 | 430 | 59,900 |
2009/02/20 | 427 | 435 | 424 | 429 | 140,500 |
2009/02/19 | 408 | 426 | 404 | 426 | 140,700 |
2009/02/18 | 400 | 404 | 395 | 403 | 56,300 |
2009/02/17 | 396 | 400 | 392 | 400 | 60,300 |
2009/02/16 | 395 | 403 | 392 | 402 | 92,700 |
2009/02/13 | 385 | 392 | 382 | 392 | 56,200 |
2009/02/12 | 381 | 386 | 379 | 385 | 66,500 |
2009/02/10 | 371 | 389 | 371 | 385 | 46,500 |
2009/02/09 | 379 | 384 | 371 | 371 | 108,800 |
2009/02/06 | 385 | 394 | 377 | 378 | 180,100 |
2009/02/05 | 409 | 409 | 389 | 390 | 115,700 |
2009/02/04 | 400 | 409 | 389 | 409 | 91,800 |
2009/02/03 | 405 | 405 | 395 | 396 | 108,900 |
2009/02/02 | 390 | 405 | 390 | 402 | 125,300 |
2009/01/30 | 400 | 410 | 399 | 403 | 88,000 |
2009/01/29 | 424 | 425 | 404 | 413 | 112,600 |
2009/01/28 | 420 | 423 | 407 | 423 | 47,800 |
2009/01/27 | 405 | 423 | 399 | 418 | 67,900 |
2009/01/26 | 401 | 406 | 395 | 395 | 65,200 |
2009/01/23 | 393 | 406 | 392 | 401 | 105,700 |
2009/01/22 | 396 | 401 | 390 | 396 | 96,300 |
2009/01/21 | 398 | 410 | 394 | 399 | 133,400 |
2009/01/20 | 428 | 430 | 408 | 411 | 110,600 |
2009/01/19 | 427 | 433 | 420 | 427 | 73,600 |
2009/01/16 | 410 | 429 | 410 | 429 | 116,500 |
2009/01/15 | 402 | 422 | 395 | 412 | 152,200 |
2009/01/14 | 401 | 414 | 397 | 407 | 74,300 |
2009/01/13 | 400 | 406 | 396 | 398 | 93,300 |
2009/01/09 | 407 | 425 | 407 | 415 | 87,400 |
2009/01/08 | 430 | 434 | 416 | 417 | 63,900 |
2009/01/07 | 432 | 436 | 421 | 431 | 115,100 |
2009/01/06 | 425 | 427 | 417 | 427 | 109,200 |
2009/01/05 | 420 | 428 | 411 | 414 | 59,600 |