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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,320 | 1,328 | 1,299 | 1,314 | 285,500 |
| 2015/12/29 | 1,319 | 1,336 | 1,293 | 1,315 | 292,500 |
| 2015/12/28 | 1,318 | 1,333 | 1,298 | 1,317 | 149,600 |
| 2015/12/25 | 1,319 | 1,329 | 1,316 | 1,322 | 149,200 |
| 2015/12/24 | 1,349 | 1,353 | 1,318 | 1,321 | 164,000 |
| 2015/12/22 | 1,365 | 1,374 | 1,333 | 1,333 | 224,400 |
| 2015/12/21 | 1,361 | 1,367 | 1,348 | 1,362 | 163,500 |
| 2015/12/18 | 1,372 | 1,402 | 1,361 | 1,364 | 522,800 |
| 2015/12/17 | 1,382 | 1,393 | 1,366 | 1,367 | 303,100 |
| 2015/12/16 | 1,359 | 1,359 | 1,333 | 1,346 | 332,500 |
| 2015/12/15 | 1,384 | 1,384 | 1,347 | 1,347 | 125,500 |
| 2015/12/14 | 1,387 | 1,409 | 1,371 | 1,384 | 108,900 |
| 2015/12/11 | 1,379 | 1,399 | 1,379 | 1,387 | 159,600 |
| 2015/12/10 | 1,388 | 1,407 | 1,382 | 1,391 | 153,300 |
| 2015/12/09 | 1,419 | 1,440 | 1,412 | 1,416 | 84,800 |
| 2015/12/08 | 1,450 | 1,462 | 1,429 | 1,431 | 89,300 |
| 2015/12/07 | 1,469 | 1,476 | 1,445 | 1,447 | 97,600 |
| 2015/12/04 | 1,454 | 1,462 | 1,444 | 1,451 | 81,400 |
| 2015/12/03 | 1,482 | 1,486 | 1,462 | 1,473 | 110,100 |
| 2015/12/02 | 1,473 | 1,488 | 1,460 | 1,481 | 99,200 |
| 2015/12/01 | 1,460 | 1,481 | 1,460 | 1,473 | 112,700 |
| 2015/11/30 | 1,450 | 1,470 | 1,420 | 1,470 | 355,500 |
| 2015/11/27 | 1,485 | 1,490 | 1,453 | 1,457 | 111,000 |
| 2015/11/26 | 1,478 | 1,484 | 1,470 | 1,471 | 125,600 |
| 2015/11/25 | 1,509 | 1,513 | 1,474 | 1,480 | 115,700 |
| 2015/11/24 | 1,475 | 1,510 | 1,466 | 1,507 | 154,800 |
| 2015/11/20 | 1,481 | 1,486 | 1,458 | 1,476 | 150,400 |
| 2015/11/19 | 1,509 | 1,509 | 1,476 | 1,480 | 122,800 |
| 2015/11/18 | 1,506 | 1,513 | 1,486 | 1,488 | 124,200 |
| 2015/11/17 | 1,496 | 1,504 | 1,477 | 1,488 | 259,400 |
| 2015/11/16 | 1,524 | 1,524 | 1,481 | 1,481 | 248,300 |
| 2015/11/13 | 1,508 | 1,550 | 1,497 | 1,544 | 209,800 |
| 2015/11/12 | 1,520 | 1,530 | 1,503 | 1,519 | 115,600 |
| 2015/11/11 | 1,490 | 1,529 | 1,487 | 1,526 | 184,700 |
| 2015/11/10 | 1,501 | 1,522 | 1,486 | 1,517 | 121,400 |
| 2015/11/09 | 1,506 | 1,529 | 1,506 | 1,519 | 254,000 |
| 2015/11/06 | 1,529 | 1,538 | 1,455 | 1,491 | 344,100 |
| 2015/11/05 | 1,425 | 1,500 | 1,418 | 1,499 | 389,600 |
| 2015/11/04 | 1,406 | 1,425 | 1,381 | 1,405 | 179,200 |
| 2015/11/02 | 1,389 | 1,410 | 1,372 | 1,373 | 149,600 |
| 2015/10/30 | 1,432 | 1,438 | 1,407 | 1,430 | 97,100 |
| 2015/10/29 | 1,447 | 1,447 | 1,418 | 1,418 | 173,100 |
| 2015/10/28 | 1,420 | 1,434 | 1,409 | 1,428 | 92,300 |
| 2015/10/27 | 1,455 | 1,455 | 1,407 | 1,410 | 134,000 |
| 2015/10/26 | 1,430 | 1,474 | 1,416 | 1,453 | 218,600 |
| 2015/10/23 | 1,396 | 1,409 | 1,386 | 1,393 | 113,400 |
| 2015/10/22 | 1,359 | 1,379 | 1,355 | 1,377 | 54,000 |
| 2015/10/21 | 1,352 | 1,373 | 1,339 | 1,372 | 90,200 |
| 2015/10/20 | 1,348 | 1,355 | 1,336 | 1,352 | 50,400 |
| 2015/10/19 | 1,342 | 1,350 | 1,329 | 1,340 | 48,000 |
| 2015/10/16 | 1,368 | 1,376 | 1,334 | 1,347 | 177,400 |
| 2015/10/15 | 1,307 | 1,349 | 1,307 | 1,348 | 58,900 |
| 2015/10/14 | 1,355 | 1,359 | 1,320 | 1,323 | 56,900 |
| 2015/10/13 | 1,346 | 1,372 | 1,335 | 1,358 | 72,900 |
| 2015/10/09 | 1,325 | 1,350 | 1,314 | 1,350 | 83,000 |
| 2015/10/08 | 1,329 | 1,338 | 1,301 | 1,319 | 72,000 |
| 2015/10/07 | 1,319 | 1,334 | 1,285 | 1,329 | 89,400 |
| 2015/10/06 | 1,359 | 1,360 | 1,311 | 1,317 | 138,700 |
| 2015/10/05 | 1,350 | 1,365 | 1,331 | 1,342 | 80,700 |
| 2015/10/02 | 1,334 | 1,346 | 1,323 | 1,343 | 60,400 |
| 2015/10/01 | 1,314 | 1,349 | 1,312 | 1,341 | 110,500 |
| 2015/09/30 | 1,293 | 1,330 | 1,293 | 1,323 | 107,200 |
| 2015/09/29 | 1,303 | 1,303 | 1,266 | 1,268 | 111,300 |
| 2015/09/28 | 1,324 | 1,328 | 1,296 | 1,321 | 70,000 |
| 2015/09/25 | 1,287 | 1,314 | 1,270 | 1,310 | 124,300 |
| 2015/09/24 | 1,305 | 1,328 | 1,280 | 1,281 | 154,900 |
| 2015/09/18 | 1,315 | 1,336 | 1,287 | 1,321 | 130,800 |
| 2015/09/17 | 1,290 | 1,322 | 1,272 | 1,315 | 133,800 |
| 2015/09/16 | 1,277 | 1,285 | 1,249 | 1,259 | 36,400 |
| 2015/09/15 | 1,260 | 1,279 | 1,240 | 1,266 | 62,500 |
| 2015/09/14 | 1,295 | 1,295 | 1,258 | 1,260 | 44,400 |
| 2015/09/11 | 1,239 | 1,295 | 1,239 | 1,279 | 119,700 |
| 2015/09/10 | 1,250 | 1,273 | 1,234 | 1,267 | 76,100 |
| 2015/09/09 | 1,258 | 1,280 | 1,250 | 1,280 | 88,800 |
| 2015/09/08 | 1,230 | 1,257 | 1,212 | 1,212 | 76,200 |
| 2015/09/07 | 1,224 | 1,259 | 1,210 | 1,235 | 71,500 |
| 2015/09/04 | 1,268 | 1,288 | 1,228 | 1,239 | 138,700 |
| 2015/09/03 | 1,299 | 1,315 | 1,262 | 1,265 | 143,100 |
| 2015/09/02 | 1,287 | 1,330 | 1,273 | 1,285 | 130,800 |
| 2015/09/01 | 1,365 | 1,375 | 1,329 | 1,333 | 185,100 |
| 2015/08/31 | 1,370 | 1,382 | 1,342 | 1,364 | 222,500 |
| 2015/08/28 | 1,330 | 1,348 | 1,294 | 1,342 | 200,700 |
| 2015/08/27 | 1,282 | 1,312 | 1,267 | 1,276 | 167,700 |
| 2015/08/26 | 1,234 | 1,260 | 1,217 | 1,248 | 219,200 |
| 2015/08/25 | 1,214 | 1,288 | 1,206 | 1,226 | 183,200 |
| 2015/08/24 | 1,316 | 1,342 | 1,284 | 1,284 | 128,200 |
| 2015/08/21 | 1,377 | 1,387 | 1,361 | 1,367 | 122,500 |
| 2015/08/20 | 1,417 | 1,438 | 1,406 | 1,411 | 106,000 |
| 2015/08/19 | 1,464 | 1,480 | 1,418 | 1,428 | 129,100 |
| 2015/08/18 | 1,449 | 1,489 | 1,446 | 1,463 | 267,200 |
| 2015/08/17 | 1,440 | 1,449 | 1,426 | 1,443 | 203,800 |
| 2015/08/14 | 1,391 | 1,429 | 1,386 | 1,410 | 218,600 |
| 2015/08/13 | 1,374 | 1,385 | 1,345 | 1,379 | 102,900 |
| 2015/08/12 | 1,383 | 1,401 | 1,363 | 1,374 | 159,500 |
| 2015/08/11 | 1,390 | 1,407 | 1,372 | 1,383 | 195,100 |
| 2015/08/10 | 1,341 | 1,385 | 1,339 | 1,381 | 192,300 |
| 2015/08/07 | 1,340 | 1,358 | 1,314 | 1,349 | 166,800 |
| 2015/08/06 | 1,306 | 1,360 | 1,300 | 1,353 | 349,200 |
| 2015/08/05 | 1,305 | 1,315 | 1,281 | 1,287 | 127,300 |
| 2015/08/04 | 1,305 | 1,317 | 1,268 | 1,305 | 333,800 |
| 2015/08/03 | 1,310 | 1,310 | 1,268 | 1,305 | 375,900 |
| 2015/07/31 | 1,220 | 1,236 | 1,206 | 1,228 | 135,400 |
| 2015/07/30 | 1,206 | 1,226 | 1,201 | 1,209 | 107,900 |
| 2015/07/29 | 1,225 | 1,225 | 1,192 | 1,197 | 156,300 |
| 2015/07/28 | 1,208 | 1,230 | 1,201 | 1,218 | 128,600 |
| 2015/07/27 | 1,248 | 1,251 | 1,221 | 1,225 | 94,600 |
| 2015/07/24 | 1,270 | 1,272 | 1,248 | 1,252 | 74,000 |
| 2015/07/23 | 1,262 | 1,282 | 1,261 | 1,278 | 79,200 |
| 2015/07/22 | 1,291 | 1,293 | 1,260 | 1,262 | 136,200 |
| 2015/07/21 | 1,320 | 1,320 | 1,292 | 1,302 | 83,200 |
| 2015/07/17 | 1,309 | 1,316 | 1,285 | 1,310 | 107,300 |
| 2015/07/16 | 1,300 | 1,315 | 1,292 | 1,311 | 77,500 |
| 2015/07/15 | 1,290 | 1,319 | 1,273 | 1,316 | 260,100 |
| 2015/07/14 | 1,280 | 1,289 | 1,256 | 1,285 | 139,400 |
| 2015/07/13 | 1,206 | 1,265 | 1,206 | 1,256 | 94,000 |
| 2015/07/10 | 1,215 | 1,235 | 1,196 | 1,202 | 151,600 |
| 2015/07/09 | 1,213 | 1,224 | 1,180 | 1,219 | 142,800 |
| 2015/07/08 | 1,268 | 1,270 | 1,230 | 1,230 | 113,800 |
| 2015/07/07 | 1,285 | 1,295 | 1,267 | 1,278 | 73,300 |
| 2015/07/06 | 1,287 | 1,287 | 1,255 | 1,258 | 128,900 |
| 2015/07/03 | 1,329 | 1,330 | 1,294 | 1,299 | 116,900 |
| 2015/07/02 | 1,313 | 1,335 | 1,297 | 1,320 | 179,200 |
| 2015/07/01 | 1,295 | 1,298 | 1,275 | 1,296 | 49,500 |
| 2015/06/30 | 1,290 | 1,310 | 1,281 | 1,295 | 78,000 |
| 2015/06/29 | 1,274 | 1,313 | 1,274 | 1,299 | 128,500 |
| 2015/06/26 | 1,318 | 1,330 | 1,298 | 1,321 | 77,500 |
| 2015/06/25 | 1,302 | 1,329 | 1,302 | 1,315 | 87,600 |
| 2015/06/24 | 1,333 | 1,340 | 1,302 | 1,310 | 136,000 |
| 2015/06/23 | 1,300 | 1,338 | 1,289 | 1,324 | 185,600 |
| 2015/06/22 | 1,300 | 1,310 | 1,271 | 1,286 | 145,000 |
| 2015/06/19 | 1,255 | 1,314 | 1,255 | 1,303 | 206,700 |
| 2015/06/18 | 1,264 | 1,272 | 1,250 | 1,250 | 102,100 |
| 2015/06/17 | 1,266 | 1,287 | 1,265 | 1,270 | 136,900 |
| 2015/06/16 | 1,300 | 1,304 | 1,274 | 1,274 | 148,200 |
| 2015/06/15 | 1,296 | 1,315 | 1,286 | 1,310 | 121,600 |
| 2015/06/12 | 1,319 | 1,332 | 1,304 | 1,310 | 214,900 |
| 2015/06/11 | 1,301 | 1,345 | 1,301 | 1,332 | 162,700 |
| 2015/06/10 | 1,360 | 1,370 | 1,323 | 1,325 | 228,200 |
| 2015/06/09 | 1,300 | 1,358 | 1,292 | 1,330 | 508,000 |
| 2015/06/08 | 1,273 | 1,298 | 1,272 | 1,287 | 90,800 |
| 2015/06/05 | 1,276 | 1,290 | 1,271 | 1,285 | 79,500 |
| 2015/06/04 | 1,279 | 1,305 | 1,266 | 1,291 | 114,600 |
| 2015/06/03 | 1,295 | 1,296 | 1,263 | 1,280 | 176,800 |
| 2015/06/02 | 1,295 | 1,319 | 1,292 | 1,304 | 147,500 |
| 2015/06/01 | 1,302 | 1,310 | 1,291 | 1,303 | 66,800 |
| 2015/05/29 | 1,301 | 1,312 | 1,291 | 1,302 | 89,800 |
| 2015/05/28 | 1,309 | 1,318 | 1,296 | 1,308 | 72,500 |
| 2015/05/27 | 1,312 | 1,324 | 1,306 | 1,317 | 69,000 |
| 2015/05/26 | 1,306 | 1,310 | 1,297 | 1,305 | 67,500 |
| 2015/05/25 | 1,293 | 1,312 | 1,286 | 1,306 | 89,800 |
| 2015/05/22 | 1,290 | 1,314 | 1,285 | 1,304 | 84,500 |
| 2015/05/21 | 1,310 | 1,315 | 1,293 | 1,295 | 105,700 |
| 2015/05/20 | 1,316 | 1,325 | 1,297 | 1,317 | 134,800 |
| 2015/05/19 | 1,326 | 1,338 | 1,313 | 1,321 | 114,400 |
| 2015/05/18 | 1,309 | 1,340 | 1,301 | 1,317 | 136,900 |
| 2015/05/15 | 1,335 | 1,335 | 1,296 | 1,307 | 155,400 |
| 2015/05/14 | 1,347 | 1,347 | 1,291 | 1,335 | 277,900 |
| 2015/05/13 | 1,280 | 1,358 | 1,280 | 1,349 | 401,200 |
| 2015/05/12 | 1,261 | 1,295 | 1,234 | 1,290 | 295,500 |
| 2015/05/11 | 1,245 | 1,275 | 1,229 | 1,271 | 340,100 |
| 2015/05/08 | 1,200 | 1,230 | 1,186 | 1,219 | 342,400 |
| 2015/05/07 | 1,142 | 1,209 | 1,140 | 1,187 | 457,000 |
| 2015/05/01 | 1,060 | 1,142 | 1,057 | 1,133 | 410,000 |
| 2015/04/30 | 1,065 | 1,087 | 1,041 | 1,048 | 151,100 |
| 2015/04/28 | 1,083 | 1,083 | 1,067 | 1,071 | 58,500 |
| 2015/04/27 | 1,074 | 1,084 | 1,068 | 1,083 | 55,700 |
| 2015/04/24 | 1,080 | 1,082 | 1,072 | 1,074 | 34,700 |
| 2015/04/23 | 1,071 | 1,088 | 1,067 | 1,079 | 78,400 |
| 2015/04/22 | 1,064 | 1,079 | 1,059 | 1,071 | 41,700 |
| 2015/04/21 | 1,057 | 1,072 | 1,053 | 1,064 | 73,100 |
| 2015/04/20 | 1,067 | 1,087 | 1,061 | 1,062 | 100,800 |
| 2015/04/17 | 1,084 | 1,084 | 1,067 | 1,067 | 79,800 |
| 2015/04/16 | 1,058 | 1,089 | 1,058 | 1,084 | 66,400 |
| 2015/04/15 | 1,080 | 1,093 | 1,064 | 1,067 | 84,900 |
| 2015/04/14 | 1,075 | 1,089 | 1,070 | 1,079 | 59,600 |
| 2015/04/13 | 1,092 | 1,092 | 1,070 | 1,075 | 67,500 |
| 2015/04/10 | 1,084 | 1,098 | 1,082 | 1,092 | 92,500 |
| 2015/04/09 | 1,076 | 1,095 | 1,072 | 1,088 | 54,000 |
| 2015/04/08 | 1,098 | 1,099 | 1,079 | 1,086 | 63,700 |
| 2015/04/07 | 1,078 | 1,086 | 1,070 | 1,080 | 50,700 |
| 2015/04/06 | 1,086 | 1,086 | 1,066 | 1,075 | 55,100 |
| 2015/04/03 | 1,099 | 1,099 | 1,080 | 1,089 | 54,200 |
| 2015/04/02 | 1,052 | 1,099 | 1,052 | 1,095 | 132,900 |
| 2015/04/01 | 1,061 | 1,077 | 1,055 | 1,059 | 88,400 |
| 2015/03/31 | 1,079 | 1,094 | 1,065 | 1,075 | 73,700 |
| 2015/03/30 | 1,070 | 1,072 | 1,057 | 1,067 | 58,000 |
| 2015/03/27 | 1,064 | 1,088 | 1,053 | 1,061 | 72,800 |
| 2015/03/26 | 1,080 | 1,088 | 1,071 | 1,075 | 94,400 |
| 2015/03/25 | 1,087 | 1,100 | 1,082 | 1,088 | 61,400 |
| 2015/03/24 | 1,086 | 1,094 | 1,081 | 1,094 | 68,500 |
| 2015/03/23 | 1,100 | 1,100 | 1,086 | 1,089 | 58,200 |
| 2015/03/20 | 1,093 | 1,096 | 1,086 | 1,094 | 128,100 |
| 2015/03/19 | 1,115 | 1,115 | 1,087 | 1,097 | 125,600 |
| 2015/03/18 | 1,104 | 1,115 | 1,096 | 1,115 | 81,700 |
| 2015/03/17 | 1,111 | 1,115 | 1,091 | 1,109 | 121,200 |
| 2015/03/16 | 1,102 | 1,107 | 1,090 | 1,105 | 103,700 |
| 2015/03/13 | 1,100 | 1,103 | 1,087 | 1,096 | 238,000 |
| 2015/03/12 | 1,079 | 1,085 | 1,072 | 1,079 | 79,600 |
| 2015/03/11 | 1,064 | 1,081 | 1,062 | 1,076 | 86,200 |
| 2015/03/10 | 1,067 | 1,073 | 1,060 | 1,064 | 107,900 |
| 2015/03/09 | 1,068 | 1,069 | 1,045 | 1,052 | 174,500 |
| 2015/03/06 | 1,067 | 1,074 | 1,061 | 1,071 | 117,200 |
| 2015/03/05 | 1,037 | 1,063 | 1,037 | 1,058 | 113,700 |
| 2015/03/04 | 1,053 | 1,053 | 1,028 | 1,036 | 163,500 |
| 2015/03/03 | 1,054 | 1,068 | 1,051 | 1,057 | 131,100 |
| 2015/03/02 | 1,052 | 1,066 | 1,045 | 1,048 | 151,900 |
| 2015/02/27 | 1,055 | 1,071 | 1,055 | 1,060 | 93,900 |
| 2015/02/26 | 1,038 | 1,059 | 1,035 | 1,055 | 138,700 |
| 2015/02/25 | 1,062 | 1,070 | 1,029 | 1,036 | 252,600 |
| 2015/02/24 | 1,083 | 1,083 | 1,050 | 1,057 | 264,100 |
| 2015/02/23 | 1,090 | 1,104 | 1,080 | 1,085 | 211,900 |
| 2015/02/20 | 1,061 | 1,083 | 1,050 | 1,075 | 233,500 |
| 2015/02/19 | 1,047 | 1,057 | 1,032 | 1,054 | 156,300 |
| 2015/02/18 | 1,053 | 1,054 | 1,040 | 1,044 | 144,300 |
| 2015/02/17 | 1,027 | 1,048 | 1,022 | 1,045 | 172,800 |
| 2015/02/16 | 1,017 | 1,031 | 1,015 | 1,024 | 128,600 |
| 2015/02/13 | 1,009 | 1,022 | 1,002 | 1,017 | 129,900 |
| 2015/02/12 | 1,010 | 1,019 | 1,004 | 1,009 | 182,600 |
| 2015/02/10 | 1,000 | 1,008 | 996 | 1,007 | 121,900 |
| 2015/02/09 | 1,006 | 1,013 | 996 | 1,010 | 209,900 |
| 2015/02/06 | 976 | 1,010 | 976 | 1,003 | 339,300 |
| 2015/02/05 | 964 | 968 | 955 | 960 | 93,300 |
| 2015/02/04 | 958 | 975 | 957 | 963 | 109,800 |
| 2015/02/03 | 960 | 962 | 941 | 946 | 101,500 |
| 2015/02/02 | 953 | 969 | 945 | 957 | 115,000 |
| 2015/01/30 | 965 | 974 | 961 | 967 | 74,400 |
| 2015/01/29 | 977 | 978 | 955 | 960 | 98,600 |
| 2015/01/28 | 973 | 984 | 966 | 981 | 115,900 |
| 2015/01/27 | 965 | 981 | 961 | 974 | 203,800 |
| 2015/01/26 | 956 | 962 | 950 | 961 | 86,800 |
| 2015/01/23 | 950 | 959 | 938 | 957 | 137,800 |
| 2015/01/22 | 941 | 941 | 927 | 940 | 74,700 |
| 2015/01/21 | 946 | 948 | 935 | 937 | 121,200 |
| 2015/01/20 | 933 | 946 | 928 | 946 | 96,200 |
| 2015/01/19 | 920 | 930 | 917 | 928 | 57,000 |
| 2015/01/16 | 911 | 921 | 903 | 912 | 166,700 |
| 2015/01/15 | 928 | 938 | 920 | 935 | 131,500 |
| 2015/01/14 | 930 | 939 | 916 | 928 | 180,100 |
| 2015/01/13 | 947 | 949 | 931 | 944 | 158,200 |
| 2015/01/09 | 950 | 953 | 943 | 947 | 162,500 |
| 2015/01/08 | 940 | 950 | 939 | 950 | 126,700 |
| 2015/01/07 | 923 | 939 | 922 | 937 | 132,500 |
| 2015/01/06 | 936 | 936 | 914 | 915 | 137,700 |
| 2015/01/05 | 940 | 948 | 929 | 941 | 75,100 |