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 |
---|---|---|---|---|---|
2014/12/30 | 950 | 950 | 937 | 938 | 65,700 |
2014/12/29 | 943 | 952 | 938 | 949 | 101,100 |
2014/12/26 | 931 | 943 | 929 | 942 | 56,500 |
2014/12/25 | 940 | 940 | 928 | 932 | 65,700 |
2014/12/24 | 937 | 941 | 928 | 938 | 122,000 |
2014/12/22 | 929 | 931 | 917 | 927 | 162,400 |
2014/12/19 | 907 | 920 | 900 | 919 | 153,100 |
2014/12/18 | 905 | 907 | 886 | 887 | 140,900 |
2014/12/17 | 889 | 900 | 880 | 880 | 112,100 |
2014/12/16 | 906 | 911 | 884 | 891 | 207,600 |
2014/12/15 | 910 | 917 | 909 | 909 | 66,500 |
2014/12/12 | 912 | 928 | 910 | 910 | 195,600 |
2014/12/11 | 915 | 923 | 906 | 920 | 147,000 |
2014/12/10 | 922 | 943 | 922 | 928 | 131,700 |
2014/12/09 | 942 | 949 | 933 | 934 | 162,100 |
2014/12/08 | 959 | 959 | 940 | 953 | 131,300 |
2014/12/05 | 969 | 970 | 946 | 951 | 192,600 |
2014/12/04 | 968 | 973 | 960 | 968 | 95,100 |
2014/12/03 | 967 | 970 | 955 | 960 | 62,900 |
2014/12/02 | 955 | 968 | 946 | 966 | 174,000 |
2014/12/01 | 961 | 973 | 961 | 965 | 127,000 |
2014/11/28 | 968 | 973 | 947 | 957 | 219,400 |
2014/11/27 | 985 | 987 | 968 | 968 | 57,700 |
2014/11/26 | 968 | 987 | 965 | 979 | 100,400 |
2014/11/25 | 980 | 980 | 964 | 972 | 117,200 |
2014/11/21 | 970 | 980 | 962 | 970 | 121,400 |
2014/11/20 | 976 | 980 | 961 | 975 | 125,500 |
2014/11/19 | 972 | 985 | 961 | 963 | 104,700 |
2014/11/18 | 945 | 960 | 945 | 959 | 58,800 |
2014/11/17 | 967 | 968 | 936 | 943 | 142,100 |
2014/11/14 | 970 | 975 | 956 | 963 | 111,300 |
2014/11/13 | 947 | 965 | 945 | 965 | 115,500 |
2014/11/12 | 973 | 981 | 949 | 953 | 146,500 |
2014/11/11 | 963 | 971 | 954 | 971 | 212,700 |
2014/11/10 | 950 | 956 | 941 | 955 | 71,600 |
2014/11/07 | 955 | 961 | 946 | 953 | 101,100 |
2014/11/06 | 975 | 976 | 950 | 953 | 142,600 |
2014/11/05 | 983 | 992 | 960 | 963 | 290,200 |
2014/11/04 | 960 | 999 | 960 | 983 | 413,100 |
2014/10/31 | 924 | 960 | 918 | 954 | 365,300 |
2014/10/30 | 911 | 928 | 894 | 909 | 670,200 |
2014/10/29 | 979 | 1,008 | 926 | 939 | 538,200 |
2014/10/28 | 964 | 970 | 955 | 964 | 165,400 |
2014/10/27 | 970 | 978 | 959 | 970 | 136,400 |
2014/10/24 | 960 | 970 | 954 | 961 | 122,000 |
2014/10/23 | 948 | 958 | 941 | 956 | 117,000 |
2014/10/22 | 955 | 962 | 943 | 959 | 126,000 |
2014/10/21 | 955 | 955 | 933 | 944 | 167,700 |
2014/10/20 | 922 | 946 | 912 | 946 | 168,100 |
2014/10/17 | 925 | 925 | 889 | 893 | 242,800 |
2014/10/16 | 936 | 937 | 902 | 926 | 339,000 |
2014/10/15 | 946 | 963 | 931 | 948 | 161,800 |
2014/10/14 | 930 | 949 | 930 | 939 | 178,700 |
2014/10/10 | 942 | 954 | 939 | 945 | 158,400 |
2014/10/09 | 988 | 990 | 970 | 972 | 122,000 |
2014/10/08 | 979 | 994 | 966 | 988 | 160,400 |
2014/10/07 | 988 | 1,010 | 985 | 994 | 190,500 |
2014/10/06 | 987 | 1,005 | 987 | 988 | 156,000 |
2014/10/03 | 942 | 981 | 942 | 973 | 253,300 |
2014/10/02 | 990 | 991 | 943 | 952 | 340,500 |
2014/10/01 | 986 | 1,029 | 985 | 998 | 595,000 |
2014/09/30 | 950 | 987 | 946 | 980 | 510,800 |
2014/09/29 | 938 | 940 | 926 | 932 | 96,500 |
2014/09/26 | 947 | 948 | 928 | 936 | 99,600 |
2014/09/25 | 952 | 954 | 938 | 947 | 117,000 |
2014/09/24 | 928 | 953 | 924 | 951 | 152,400 |
2014/09/22 | 939 | 942 | 923 | 940 | 129,500 |
2014/09/19 | 920 | 934 | 914 | 927 | 252,500 |
2014/09/18 | 916 | 925 | 914 | 919 | 133,700 |
2014/09/17 | 928 | 946 | 913 | 916 | 101,400 |
2014/09/16 | 925 | 939 | 916 | 932 | 182,600 |
2014/09/12 | 902 | 920 | 895 | 916 | 266,000 |
2014/09/11 | 913 | 918 | 894 | 894 | 114,800 |
2014/09/10 | 890 | 911 | 889 | 910 | 143,900 |
2014/09/09 | 910 | 914 | 893 | 895 | 141,300 |
2014/09/08 | 912 | 919 | 903 | 910 | 126,600 |
2014/09/05 | 915 | 924 | 904 | 906 | 173,700 |
2014/09/04 | 919 | 926 | 915 | 915 | 157,500 |
2014/09/03 | 927 | 928 | 919 | 923 | 189,000 |
2014/09/02 | 947 | 947 | 922 | 927 | 183,900 |
2014/09/01 | 931 | 946 | 931 | 943 | 73,000 |
2014/08/29 | 938 | 944 | 932 | 935 | 57,000 |
2014/08/28 | 940 | 949 | 930 | 946 | 93,800 |
2014/08/27 | 947 | 960 | 942 | 948 | 87,200 |
2014/08/26 | 959 | 960 | 948 | 953 | 70,900 |
2014/08/25 | 968 | 973 | 957 | 961 | 57,800 |
2014/08/22 | 967 | 971 | 951 | 963 | 115,900 |
2014/08/21 | 974 | 976 | 956 | 967 | 118,000 |
2014/08/20 | 981 | 989 | 967 | 967 | 143,200 |
2014/08/19 | 966 | 982 | 966 | 976 | 141,300 |
2014/08/18 | 957 | 965 | 954 | 962 | 65,500 |
2014/08/15 | 958 | 966 | 951 | 962 | 92,300 |
2014/08/14 | 958 | 968 | 953 | 958 | 85,400 |
2014/08/13 | 945 | 960 | 941 | 956 | 132,200 |
2014/08/12 | 959 | 961 | 949 | 950 | 119,800 |
2014/08/11 | 940 | 959 | 933 | 957 | 83,300 |
2014/08/08 | 952 | 957 | 931 | 939 | 116,100 |
2014/08/07 | 937 | 962 | 931 | 961 | 242,500 |
2014/08/06 | 930 | 937 | 920 | 930 | 160,700 |
2014/08/05 | 951 | 958 | 938 | 939 | 150,000 |
2014/08/04 | 936 | 949 | 925 | 941 | 117,800 |
2014/08/01 | 925 | 957 | 921 | 936 | 202,100 |
2014/07/31 | 950 | 950 | 926 | 930 | 136,400 |
2014/07/30 | 953 | 960 | 947 | 951 | 72,900 |
2014/07/29 | 952 | 958 | 946 | 955 | 86,200 |
2014/07/28 | 961 | 964 | 952 | 958 | 49,300 |
2014/07/25 | 949 | 961 | 943 | 958 | 82,000 |
2014/07/24 | 958 | 962 | 940 | 944 | 118,500 |
2014/07/23 | 961 | 966 | 937 | 962 | 139,300 |
2014/07/22 | 950 | 972 | 945 | 960 | 167,600 |
2014/07/18 | 941 | 954 | 915 | 950 | 139,700 |
2014/07/17 | 937 | 959 | 930 | 955 | 378,500 |
2014/07/16 | 925 | 937 | 924 | 932 | 131,300 |
2014/07/15 | 924 | 937 | 918 | 928 | 137,700 |
2014/07/14 | 906 | 924 | 904 | 922 | 91,900 |
2014/07/11 | 899 | 914 | 899 | 905 | 108,000 |
2014/07/10 | 916 | 917 | 901 | 903 | 110,100 |
2014/07/09 | 916 | 920 | 907 | 916 | 152,500 |
2014/07/08 | 900 | 932 | 885 | 922 | 460,600 |
2014/07/07 | 889 | 905 | 885 | 899 | 327,500 |
2014/07/04 | 878 | 886 | 873 | 884 | 184,500 |
2014/07/03 | 875 | 884 | 871 | 878 | 149,100 |
2014/07/02 | 875 | 878 | 867 | 871 | 123,900 |
2014/07/01 | 867 | 885 | 865 | 875 | 179,400 |
2014/06/30 | 840 | 879 | 840 | 876 | 239,500 |
2014/06/27 | 846 | 851 | 825 | 832 | 90,600 |
2014/06/26 | 852 | 853 | 840 | 840 | 48,300 |
2014/06/25 | 867 | 867 | 848 | 850 | 70,700 |
2014/06/24 | 845 | 868 | 841 | 862 | 71,700 |
2014/06/23 | 843 | 850 | 841 | 849 | 39,800 |
2014/06/20 | 830 | 842 | 827 | 841 | 86,800 |
2014/06/19 | 836 | 843 | 828 | 838 | 137,200 |
2014/06/18 | 825 | 838 | 825 | 831 | 67,600 |
2014/06/17 | 829 | 831 | 822 | 824 | 75,400 |
2014/06/16 | 842 | 842 | 825 | 829 | 86,200 |
2014/06/13 | 826 | 848 | 820 | 845 | 170,200 |
2014/06/12 | 834 | 834 | 821 | 823 | 79,600 |
2014/06/11 | 820 | 840 | 820 | 839 | 96,700 |
2014/06/10 | 831 | 838 | 826 | 826 | 74,300 |
2014/06/09 | 838 | 838 | 826 | 828 | 61,900 |
2014/06/06 | 816 | 832 | 815 | 827 | 102,100 |
2014/06/05 | 830 | 845 | 814 | 815 | 142,400 |
2014/06/04 | 818 | 830 | 814 | 823 | 58,900 |
2014/06/03 | 823 | 824 | 817 | 817 | 78,300 |
2014/06/02 | 822 | 825 | 814 | 821 | 55,000 |
2014/05/30 | 812 | 820 | 810 | 815 | 51,200 |
2014/05/29 | 806 | 817 | 802 | 813 | 49,300 |
2014/05/28 | 823 | 823 | 807 | 809 | 78,300 |
2014/05/27 | 822 | 829 | 812 | 814 | 55,400 |
2014/05/26 | 818 | 824 | 808 | 823 | 56,000 |
2014/05/23 | 805 | 814 | 800 | 804 | 76,600 |
2014/05/22 | 800 | 805 | 789 | 798 | 60,100 |
2014/05/21 | 793 | 801 | 785 | 794 | 39,200 |
2014/05/20 | 809 | 809 | 797 | 797 | 74,400 |
2014/05/19 | 804 | 813 | 796 | 797 | 87,400 |
2014/05/16 | 808 | 809 | 795 | 801 | 120,100 |
2014/05/15 | 820 | 829 | 808 | 827 | 46,400 |
2014/05/14 | 832 | 841 | 824 | 831 | 43,500 |
2014/05/13 | 844 | 845 | 832 | 836 | 43,900 |
2014/05/12 | 835 | 845 | 823 | 823 | 82,900 |
2014/05/09 | 830 | 855 | 830 | 846 | 108,800 |
2014/05/08 | 824 | 841 | 819 | 839 | 98,900 |
2014/05/07 | 835 | 835 | 808 | 815 | 151,700 |
2014/05/02 | 859 | 859 | 826 | 841 | 190,400 |
2014/05/01 | 870 | 877 | 851 | 874 | 132,800 |
2014/04/30 | 869 | 869 | 856 | 858 | 48,700 |
2014/04/28 | 858 | 865 | 849 | 864 | 54,900 |
2014/04/25 | 865 | 865 | 849 | 860 | 43,600 |
2014/04/24 | 855 | 869 | 849 | 861 | 50,100 |
2014/04/23 | 859 | 860 | 853 | 859 | 43,500 |
2014/04/22 | 866 | 866 | 850 | 851 | 57,600 |
2014/04/21 | 871 | 873 | 854 | 860 | 59,800 |
2014/04/18 | 861 | 873 | 860 | 872 | 54,700 |
2014/04/17 | 857 | 866 | 851 | 859 | 56,400 |
2014/04/16 | 839 | 859 | 835 | 857 | 73,900 |
2014/04/15 | 835 | 844 | 824 | 827 | 66,100 |
2014/04/14 | 822 | 839 | 822 | 828 | 61,000 |
2014/04/11 | 833 | 842 | 828 | 830 | 76,100 |
2014/04/10 | 863 | 870 | 842 | 848 | 112,900 |
2014/04/09 | 848 | 868 | 837 | 854 | 194,900 |
2014/04/08 | 885 | 888 | 856 | 858 | 130,500 |
2014/04/07 | 903 | 904 | 882 | 890 | 128,100 |
2014/04/04 | 880 | 905 | 878 | 904 | 228,100 |
2014/04/03 | 890 | 890 | 869 | 881 | 183,300 |
2014/04/02 | 881 | 903 | 881 | 882 | 304,900 |
2014/04/01 | 855 | 878 | 848 | 878 | 241,800 |
2014/03/31 | 844 | 851 | 836 | 849 | 166,400 |
2014/03/28 | 859 | 862 | 829 | 839 | 150,300 |
2014/03/27 | 849 | 859 | 825 | 855 | 131,300 |
2014/03/26 | 861 | 865 | 836 | 841 | 163,800 |
2014/03/25 | 850 | 875 | 844 | 847 | 233,300 |
2014/03/24 | 816 | 850 | 815 | 834 | 200,400 |
2014/03/20 | 822 | 823 | 804 | 805 | 81,900 |
2014/03/19 | 829 | 832 | 811 | 815 | 99,800 |
2014/03/18 | 805 | 836 | 805 | 827 | 88,500 |
2014/03/17 | 796 | 808 | 791 | 794 | 77,300 |
2014/03/14 | 804 | 820 | 804 | 805 | 194,900 |
2014/03/13 | 825 | 839 | 819 | 831 | 63,700 |
2014/03/12 | 834 | 836 | 825 | 825 | 57,700 |
2014/03/11 | 840 | 850 | 839 | 849 | 82,900 |
2014/03/10 | 838 | 843 | 832 | 839 | 68,300 |
2014/03/07 | 847 | 855 | 835 | 843 | 94,700 |
2014/03/06 | 836 | 845 | 828 | 845 | 85,600 |
2014/03/05 | 824 | 837 | 824 | 833 | 83,600 |
2014/03/04 | 810 | 833 | 803 | 812 | 139,200 |
2014/03/03 | 820 | 820 | 791 | 809 | 77,700 |
2014/02/28 | 818 | 820 | 809 | 819 | 70,200 |
2014/02/27 | 820 | 832 | 815 | 820 | 45,800 |
2014/02/26 | 823 | 839 | 823 | 828 | 63,400 |
2014/02/25 | 842 | 844 | 834 | 841 | 67,300 |
2014/02/24 | 825 | 845 | 821 | 827 | 66,900 |
2014/02/21 | 830 | 836 | 825 | 834 | 72,300 |
2014/02/20 | 835 | 835 | 812 | 825 | 89,900 |
2014/02/19 | 825 | 835 | 820 | 834 | 96,100 |
2014/02/18 | 817 | 835 | 808 | 832 | 119,500 |
2014/02/17 | 809 | 816 | 791 | 814 | 122,900 |
2014/02/14 | 795 | 808 | 777 | 804 | 218,200 |
2014/02/13 | 797 | 798 | 775 | 778 | 107,500 |
2014/02/12 | 787 | 807 | 787 | 804 | 131,500 |
2014/02/10 | 785 | 800 | 775 | 784 | 92,500 |
2014/02/07 | 791 | 792 | 767 | 777 | 175,700 |
2014/02/06 | 734 | 789 | 729 | 745 | 235,400 |
2014/02/05 | 723 | 745 | 719 | 735 | 137,900 |
2014/02/04 | 695 | 749 | 695 | 722 | 296,200 |
2014/02/03 | 796 | 800 | 779 | 785 | 88,900 |
2014/01/31 | 806 | 815 | 790 | 800 | 93,200 |
2014/01/30 | 814 | 820 | 802 | 807 | 114,600 |
2014/01/29 | 815 | 830 | 808 | 830 | 84,800 |
2014/01/28 | 801 | 816 | 801 | 805 | 119,700 |
2014/01/27 | 801 | 817 | 798 | 802 | 175,400 |
2014/01/24 | 835 | 839 | 823 | 831 | 173,800 |
2014/01/23 | 873 | 873 | 852 | 852 | 107,700 |
2014/01/22 | 866 | 870 | 859 | 868 | 73,500 |
2014/01/21 | 860 | 875 | 857 | 867 | 115,000 |
2014/01/20 | 863 | 868 | 856 | 865 | 77,600 |
2014/01/17 | 842 | 865 | 839 | 862 | 108,500 |
2014/01/16 | 854 | 859 | 847 | 847 | 130,200 |
2014/01/15 | 850 | 857 | 842 | 851 | 140,600 |
2014/01/14 | 845 | 847 | 825 | 836 | 127,200 |
2014/01/10 | 863 | 865 | 845 | 860 | 205,900 |
2014/01/09 | 856 | 864 | 850 | 860 | 159,800 |
2014/01/08 | 828 | 875 | 826 | 869 | 312,900 |
2014/01/07 | 821 | 826 | 814 | 817 | 121,800 |
2014/01/06 | 835 | 835 | 813 | 825 | 184,000 |