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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,433 | 1,441 | 1,415 | 1,437 | 81,700 |
| 2016/12/29 | 1,459 | 1,459 | 1,422 | 1,433 | 104,700 |
| 2016/12/28 | 1,445 | 1,457 | 1,432 | 1,457 | 98,800 |
| 2016/12/27 | 1,447 | 1,466 | 1,442 | 1,443 | 47,200 |
| 2016/12/26 | 1,448 | 1,470 | 1,445 | 1,447 | 85,900 |
| 2016/12/22 | 1,444 | 1,448 | 1,430 | 1,444 | 98,500 |
| 2016/12/21 | 1,476 | 1,482 | 1,451 | 1,451 | 93,600 |
| 2016/12/20 | 1,467 | 1,482 | 1,435 | 1,476 | 126,200 |
| 2016/12/19 | 1,511 | 1,511 | 1,476 | 1,486 | 107,300 |
| 2016/12/16 | 1,506 | 1,513 | 1,487 | 1,512 | 119,000 |
| 2016/12/15 | 1,505 | 1,523 | 1,491 | 1,496 | 94,600 |
| 2016/12/14 | 1,520 | 1,522 | 1,497 | 1,500 | 75,300 |
| 2016/12/13 | 1,511 | 1,525 | 1,497 | 1,523 | 123,800 |
| 2016/12/12 | 1,519 | 1,520 | 1,492 | 1,514 | 139,400 |
| 2016/12/09 | 1,473 | 1,514 | 1,473 | 1,510 | 228,000 |
| 2016/12/08 | 1,460 | 1,467 | 1,445 | 1,463 | 130,500 |
| 2016/12/07 | 1,450 | 1,465 | 1,444 | 1,450 | 134,400 |
| 2016/12/06 | 1,450 | 1,454 | 1,435 | 1,437 | 160,400 |
| 2016/12/05 | 1,445 | 1,447 | 1,422 | 1,429 | 149,100 |
| 2016/12/02 | 1,449 | 1,467 | 1,439 | 1,445 | 151,100 |
| 2016/12/01 | 1,477 | 1,479 | 1,456 | 1,466 | 256,300 |
| 2016/11/30 | 1,443 | 1,478 | 1,443 | 1,466 | 163,100 |
| 2016/11/29 | 1,409 | 1,453 | 1,404 | 1,441 | 163,600 |
| 2016/11/28 | 1,399 | 1,421 | 1,392 | 1,420 | 75,900 |
| 2016/11/25 | 1,415 | 1,425 | 1,398 | 1,409 | 120,600 |
| 2016/11/24 | 1,405 | 1,414 | 1,387 | 1,411 | 124,800 |
| 2016/11/22 | 1,385 | 1,409 | 1,382 | 1,399 | 121,800 |
| 2016/11/21 | 1,379 | 1,394 | 1,376 | 1,383 | 151,100 |
| 2016/11/18 | 1,368 | 1,383 | 1,364 | 1,374 | 116,800 |
| 2016/11/17 | 1,318 | 1,352 | 1,312 | 1,350 | 175,500 |
| 2016/11/16 | 1,334 | 1,345 | 1,325 | 1,329 | 159,500 |
| 2016/11/15 | 1,356 | 1,366 | 1,329 | 1,331 | 176,800 |
| 2016/11/14 | 1,327 | 1,387 | 1,327 | 1,347 | 393,700 |
| 2016/11/11 | 1,300 | 1,354 | 1,294 | 1,339 | 583,500 |
| 2016/11/10 | 1,233 | 1,297 | 1,223 | 1,266 | 547,700 |
| 2016/11/09 | 1,173 | 1,216 | 1,127 | 1,131 | 161,100 |
| 2016/11/08 | 1,192 | 1,198 | 1,174 | 1,182 | 85,500 |
| 2016/11/07 | 1,201 | 1,206 | 1,190 | 1,199 | 67,100 |
| 2016/11/04 | 1,171 | 1,185 | 1,156 | 1,178 | 100,200 |
| 2016/11/02 | 1,200 | 1,209 | 1,175 | 1,185 | 108,500 |
| 2016/11/01 | 1,222 | 1,223 | 1,201 | 1,211 | 104,900 |
| 2016/10/31 | 1,237 | 1,242 | 1,223 | 1,230 | 117,300 |
| 2016/10/28 | 1,254 | 1,258 | 1,227 | 1,251 | 137,900 |
| 2016/10/27 | 1,245 | 1,263 | 1,231 | 1,245 | 80,100 |
| 2016/10/26 | 1,228 | 1,256 | 1,228 | 1,248 | 139,200 |
| 2016/10/25 | 1,220 | 1,234 | 1,205 | 1,234 | 133,300 |
| 2016/10/24 | 1,200 | 1,211 | 1,188 | 1,205 | 102,400 |
| 2016/10/21 | 1,224 | 1,224 | 1,201 | 1,205 | 54,400 |
| 2016/10/20 | 1,226 | 1,226 | 1,211 | 1,220 | 81,700 |
| 2016/10/19 | 1,227 | 1,230 | 1,220 | 1,229 | 43,700 |
| 2016/10/18 | 1,219 | 1,227 | 1,212 | 1,224 | 40,900 |
| 2016/10/17 | 1,219 | 1,235 | 1,212 | 1,220 | 52,900 |
| 2016/10/14 | 1,216 | 1,225 | 1,205 | 1,222 | 46,200 |
| 2016/10/13 | 1,217 | 1,231 | 1,204 | 1,217 | 68,200 |
| 2016/10/12 | 1,214 | 1,227 | 1,206 | 1,216 | 90,700 |
| 2016/10/11 | 1,229 | 1,240 | 1,220 | 1,228 | 51,800 |
| 2016/10/07 | 1,223 | 1,233 | 1,218 | 1,229 | 44,900 |
| 2016/10/06 | 1,235 | 1,237 | 1,222 | 1,233 | 94,100 |
| 2016/10/05 | 1,224 | 1,234 | 1,215 | 1,223 | 95,900 |
| 2016/10/04 | 1,214 | 1,216 | 1,199 | 1,214 | 86,100 |
| 2016/10/03 | 1,227 | 1,231 | 1,200 | 1,208 | 78,600 |
| 2016/09/30 | 1,198 | 1,205 | 1,184 | 1,197 | 66,900 |
| 2016/09/29 | 1,232 | 1,239 | 1,224 | 1,228 | 74,300 |
| 2016/09/28 | 1,239 | 1,239 | 1,215 | 1,234 | 74,000 |
| 2016/09/27 | 1,215 | 1,240 | 1,198 | 1,239 | 212,800 |
| 2016/09/26 | 1,233 | 1,239 | 1,221 | 1,226 | 70,500 |
| 2016/09/23 | 1,210 | 1,247 | 1,203 | 1,242 | 168,900 |
| 2016/09/21 | 1,166 | 1,208 | 1,150 | 1,206 | 107,400 |
| 2016/09/20 | 1,144 | 1,170 | 1,137 | 1,165 | 75,400 |
| 2016/09/16 | 1,130 | 1,150 | 1,116 | 1,148 | 93,700 |
| 2016/09/15 | 1,134 | 1,145 | 1,123 | 1,129 | 51,900 |
| 2016/09/14 | 1,145 | 1,151 | 1,106 | 1,146 | 124,500 |
| 2016/09/13 | 1,189 | 1,189 | 1,158 | 1,166 | 79,200 |
| 2016/09/12 | 1,172 | 1,188 | 1,160 | 1,188 | 97,700 |
| 2016/09/09 | 1,224 | 1,224 | 1,187 | 1,199 | 115,400 |
| 2016/09/08 | 1,192 | 1,218 | 1,192 | 1,213 | 131,100 |
| 2016/09/07 | 1,161 | 1,187 | 1,155 | 1,186 | 83,800 |
| 2016/09/06 | 1,190 | 1,200 | 1,165 | 1,178 | 114,500 |
| 2016/09/05 | 1,210 | 1,213 | 1,183 | 1,186 | 81,100 |
| 2016/09/02 | 1,184 | 1,194 | 1,160 | 1,176 | 98,200 |
| 2016/09/01 | 1,164 | 1,190 | 1,160 | 1,184 | 122,800 |
| 2016/08/31 | 1,154 | 1,159 | 1,142 | 1,154 | 97,400 |
| 2016/08/30 | 1,155 | 1,155 | 1,126 | 1,132 | 71,700 |
| 2016/08/29 | 1,147 | 1,175 | 1,144 | 1,161 | 101,200 |
| 2016/08/26 | 1,130 | 1,130 | 1,106 | 1,107 | 57,600 |
| 2016/08/25 | 1,107 | 1,142 | 1,105 | 1,137 | 97,200 |
| 2016/08/24 | 1,092 | 1,117 | 1,092 | 1,100 | 50,800 |
| 2016/08/23 | 1,088 | 1,109 | 1,080 | 1,085 | 63,300 |
| 2016/08/22 | 1,096 | 1,101 | 1,086 | 1,098 | 55,200 |
| 2016/08/19 | 1,059 | 1,094 | 1,058 | 1,084 | 81,500 |
| 2016/08/18 | 1,091 | 1,104 | 1,058 | 1,060 | 111,900 |
| 2016/08/17 | 1,087 | 1,123 | 1,085 | 1,098 | 75,500 |
| 2016/08/16 | 1,107 | 1,114 | 1,089 | 1,090 | 77,100 |
| 2016/08/15 | 1,114 | 1,123 | 1,104 | 1,108 | 33,100 |
| 2016/08/12 | 1,107 | 1,124 | 1,101 | 1,119 | 63,000 |
| 2016/08/10 | 1,104 | 1,108 | 1,084 | 1,097 | 87,200 |
| 2016/08/09 | 1,108 | 1,109 | 1,086 | 1,106 | 111,500 |
| 2016/08/08 | 1,135 | 1,142 | 1,113 | 1,122 | 104,300 |
| 2016/08/05 | 1,083 | 1,145 | 1,083 | 1,115 | 202,700 |
| 2016/08/04 | 1,062 | 1,082 | 1,052 | 1,076 | 151,300 |
| 2016/08/03 | 1,088 | 1,090 | 1,033 | 1,050 | 199,500 |
| 2016/08/02 | 1,132 | 1,156 | 1,107 | 1,110 | 233,400 |
| 2016/08/01 | 1,109 | 1,166 | 1,100 | 1,148 | 414,800 |
| 2016/07/29 | 1,006 | 1,012 | 982 | 1,008 | 73,000 |
| 2016/07/28 | 1,001 | 1,008 | 997 | 1,006 | 52,700 |
| 2016/07/27 | 995 | 1,018 | 995 | 1,010 | 83,000 |
| 2016/07/26 | 1,026 | 1,026 | 989 | 991 | 77,500 |
| 2016/07/25 | 1,036 | 1,048 | 1,024 | 1,028 | 78,100 |
| 2016/07/22 | 1,009 | 1,043 | 1,003 | 1,035 | 96,800 |
| 2016/07/21 | 1,037 | 1,041 | 1,016 | 1,026 | 84,100 |
| 2016/07/20 | 1,015 | 1,034 | 1,012 | 1,029 | 102,900 |
| 2016/07/19 | 1,016 | 1,027 | 1,007 | 1,015 | 78,000 |
| 2016/07/15 | 1,004 | 1,026 | 1,003 | 1,015 | 98,000 |
| 2016/07/14 | 1,006 | 1,011 | 996 | 999 | 105,100 |
| 2016/07/13 | 1,025 | 1,029 | 1,001 | 1,006 | 93,700 |
| 2016/07/12 | 988 | 1,008 | 981 | 989 | 117,400 |
| 2016/07/11 | 912 | 972 | 907 | 967 | 107,400 |
| 2016/07/08 | 915 | 927 | 906 | 906 | 77,600 |
| 2016/07/07 | 924 | 930 | 912 | 915 | 94,700 |
| 2016/07/06 | 951 | 952 | 928 | 939 | 107,300 |
| 2016/07/05 | 991 | 992 | 971 | 981 | 64,700 |
| 2016/07/04 | 999 | 999 | 977 | 994 | 132,200 |
| 2016/07/01 | 969 | 989 | 962 | 986 | 57,100 |
| 2016/06/30 | 989 | 995 | 957 | 961 | 103,100 |
| 2016/06/29 | 977 | 983 | 960 | 973 | 62,500 |
| 2016/06/28 | 935 | 965 | 925 | 955 | 83,100 |
| 2016/06/27 | 955 | 975 | 946 | 957 | 78,900 |
| 2016/06/24 | 1,045 | 1,055 | 934 | 945 | 183,300 |
| 2016/06/23 | 1,026 | 1,040 | 1,021 | 1,039 | 43,900 |
| 2016/06/22 | 1,045 | 1,045 | 1,020 | 1,026 | 65,300 |
| 2016/06/21 | 1,028 | 1,052 | 1,017 | 1,049 | 92,700 |
| 2016/06/20 | 1,018 | 1,048 | 1,018 | 1,042 | 107,300 |
| 2016/06/17 | 1,008 | 1,028 | 990 | 1,000 | 402,600 |
| 2016/06/16 | 1,040 | 1,040 | 992 | 994 | 160,700 |
| 2016/06/15 | 1,016 | 1,068 | 1,013 | 1,044 | 223,300 |
| 2016/06/14 | 1,045 | 1,045 | 1,002 | 1,016 | 228,900 |
| 2016/06/13 | 1,071 | 1,071 | 1,044 | 1,050 | 252,400 |
| 2016/06/10 | 1,112 | 1,112 | 1,082 | 1,097 | 256,400 |
| 2016/06/09 | 1,139 | 1,149 | 1,116 | 1,120 | 82,300 |
| 2016/06/08 | 1,139 | 1,152 | 1,126 | 1,151 | 80,400 |
| 2016/06/07 | 1,136 | 1,152 | 1,132 | 1,144 | 82,000 |
| 2016/06/06 | 1,127 | 1,147 | 1,120 | 1,136 | 96,900 |
| 2016/06/03 | 1,150 | 1,164 | 1,139 | 1,148 | 64,400 |
| 2016/06/02 | 1,173 | 1,177 | 1,144 | 1,153 | 117,300 |
| 2016/06/01 | 1,202 | 1,209 | 1,181 | 1,186 | 85,300 |
| 2016/05/31 | 1,185 | 1,208 | 1,180 | 1,208 | 183,200 |
| 2016/05/30 | 1,190 | 1,205 | 1,178 | 1,193 | 67,100 |
| 2016/05/27 | 1,192 | 1,192 | 1,172 | 1,178 | 46,000 |
| 2016/05/26 | 1,195 | 1,200 | 1,176 | 1,185 | 128,700 |
| 2016/05/25 | 1,203 | 1,211 | 1,174 | 1,181 | 75,100 |
| 2016/05/24 | 1,234 | 1,234 | 1,177 | 1,183 | 168,800 |
| 2016/05/23 | 1,205 | 1,245 | 1,199 | 1,245 | 241,700 |
| 2016/05/20 | 1,170 | 1,195 | 1,160 | 1,194 | 119,600 |
| 2016/05/19 | 1,200 | 1,206 | 1,164 | 1,169 | 80,100 |
| 2016/05/18 | 1,196 | 1,204 | 1,175 | 1,186 | 121,100 |
| 2016/05/17 | 1,168 | 1,193 | 1,168 | 1,193 | 249,800 |
| 2016/05/16 | 1,192 | 1,200 | 1,145 | 1,148 | 139,800 |
| 2016/05/13 | 1,191 | 1,204 | 1,161 | 1,192 | 242,300 |
| 2016/05/12 | 1,161 | 1,202 | 1,142 | 1,199 | 362,000 |
| 2016/05/11 | 1,110 | 1,214 | 1,109 | 1,198 | 917,000 |
| 2016/05/10 | 1,005 | 1,104 | 1,002 | 1,100 | 437,700 |
| 2016/05/09 | 1,006 | 1,019 | 995 | 1,002 | 335,800 |
| 2016/05/06 | 1,043 | 1,047 | 1,000 | 1,005 | 368,400 |
| 2016/05/02 | 1,078 | 1,096 | 1,028 | 1,034 | 495,600 |
| 2016/04/28 | 1,180 | 1,195 | 1,101 | 1,138 | 183,000 |
| 2016/04/27 | 1,175 | 1,180 | 1,157 | 1,163 | 113,800 |
| 2016/04/26 | 1,168 | 1,184 | 1,158 | 1,173 | 160,000 |
| 2016/04/25 | 1,204 | 1,208 | 1,167 | 1,175 | 134,400 |
| 2016/04/22 | 1,178 | 1,203 | 1,168 | 1,201 | 142,900 |
| 2016/04/21 | 1,194 | 1,199 | 1,178 | 1,192 | 145,600 |
| 2016/04/20 | 1,188 | 1,194 | 1,165 | 1,168 | 120,000 |
| 2016/04/19 | 1,174 | 1,192 | 1,166 | 1,173 | 93,100 |
| 2016/04/18 | 1,142 | 1,160 | 1,141 | 1,146 | 158,000 |
| 2016/04/15 | 1,188 | 1,204 | 1,180 | 1,187 | 97,200 |
| 2016/04/14 | 1,200 | 1,210 | 1,187 | 1,205 | 179,600 |
| 2016/04/13 | 1,163 | 1,186 | 1,161 | 1,183 | 157,200 |
| 2016/04/12 | 1,128 | 1,149 | 1,116 | 1,143 | 171,900 |
| 2016/04/11 | 1,131 | 1,138 | 1,106 | 1,135 | 171,900 |
| 2016/04/08 | 1,120 | 1,153 | 1,112 | 1,138 | 268,000 |
| 2016/04/07 | 1,146 | 1,153 | 1,128 | 1,148 | 208,600 |
| 2016/04/06 | 1,154 | 1,160 | 1,128 | 1,143 | 225,400 |
| 2016/04/05 | 1,212 | 1,212 | 1,157 | 1,158 | 179,100 |
| 2016/04/04 | 1,224 | 1,244 | 1,211 | 1,223 | 128,000 |
| 2016/04/01 | 1,264 | 1,271 | 1,217 | 1,220 | 206,600 |
| 2016/03/31 | 1,273 | 1,284 | 1,242 | 1,265 | 396,600 |
| 2016/03/30 | 1,288 | 1,299 | 1,271 | 1,274 | 289,000 |
| 2016/03/29 | 1,285 | 1,300 | 1,273 | 1,289 | 228,800 |
| 2016/03/28 | 1,294 | 1,307 | 1,258 | 1,294 | 402,500 |
| 2016/03/25 | 1,312 | 1,312 | 1,285 | 1,294 | 171,600 |
| 2016/03/24 | 1,302 | 1,314 | 1,295 | 1,306 | 301,800 |
| 2016/03/23 | 1,312 | 1,315 | 1,289 | 1,298 | 207,600 |
| 2016/03/22 | 1,310 | 1,321 | 1,295 | 1,313 | 382,600 |
| 2016/03/18 | 1,308 | 1,308 | 1,269 | 1,297 | 296,800 |
| 2016/03/17 | 1,319 | 1,332 | 1,292 | 1,309 | 415,000 |
| 2016/03/16 | 1,267 | 1,318 | 1,265 | 1,312 | 429,500 |
| 2016/03/15 | 1,269 | 1,274 | 1,250 | 1,269 | 219,100 |
| 2016/03/14 | 1,258 | 1,274 | 1,246 | 1,267 | 249,900 |
| 2016/03/11 | 1,224 | 1,248 | 1,223 | 1,241 | 350,900 |
| 2016/03/10 | 1,200 | 1,241 | 1,194 | 1,236 | 340,200 |
| 2016/03/09 | 1,233 | 1,235 | 1,180 | 1,184 | 221,700 |
| 2016/03/08 | 1,229 | 1,256 | 1,215 | 1,246 | 369,400 |
| 2016/03/07 | 1,254 | 1,254 | 1,216 | 1,231 | 294,300 |
| 2016/03/04 | 1,184 | 1,224 | 1,176 | 1,221 | 284,000 |
| 2016/03/03 | 1,168 | 1,185 | 1,153 | 1,182 | 313,500 |
| 2016/03/02 | 1,148 | 1,185 | 1,148 | 1,169 | 282,800 |
| 2016/03/01 | 1,095 | 1,122 | 1,089 | 1,113 | 273,200 |
| 2016/02/29 | 1,102 | 1,123 | 1,095 | 1,095 | 236,700 |
| 2016/02/26 | 1,094 | 1,103 | 1,080 | 1,087 | 127,500 |
| 2016/02/25 | 1,061 | 1,092 | 1,058 | 1,084 | 92,100 |
| 2016/02/24 | 1,034 | 1,074 | 1,026 | 1,052 | 141,400 |
| 2016/02/23 | 1,071 | 1,081 | 1,046 | 1,046 | 94,800 |
| 2016/02/22 | 1,057 | 1,078 | 1,053 | 1,064 | 153,900 |
| 2016/02/19 | 1,079 | 1,083 | 1,053 | 1,065 | 173,100 |
| 2016/02/18 | 1,105 | 1,117 | 1,088 | 1,093 | 217,800 |
| 2016/02/17 | 1,073 | 1,089 | 1,061 | 1,075 | 216,800 |
| 2016/02/16 | 1,072 | 1,102 | 1,067 | 1,075 | 209,700 |
| 2016/02/15 | 1,060 | 1,099 | 1,051 | 1,083 | 321,300 |
| 2016/02/12 | 1,050 | 1,062 | 1,019 | 1,022 | 231,600 |
| 2016/02/10 | 1,160 | 1,171 | 1,096 | 1,108 | 220,700 |
| 2016/02/09 | 1,188 | 1,195 | 1,161 | 1,165 | 153,500 |
| 2016/02/08 | 1,205 | 1,253 | 1,203 | 1,248 | 317,300 |
| 2016/02/05 | 1,261 | 1,261 | 1,185 | 1,231 | 245,800 |
| 2016/02/04 | 1,270 | 1,270 | 1,221 | 1,241 | 202,300 |
| 2016/02/03 | 1,243 | 1,304 | 1,219 | 1,240 | 202,600 |
| 2016/02/02 | 1,269 | 1,269 | 1,254 | 1,263 | 118,300 |
| 2016/02/01 | 1,276 | 1,278 | 1,256 | 1,278 | 175,300 |
| 2016/01/29 | 1,203 | 1,243 | 1,192 | 1,239 | 141,000 |
| 2016/01/28 | 1,199 | 1,210 | 1,191 | 1,195 | 114,900 |
| 2016/01/27 | 1,183 | 1,208 | 1,182 | 1,206 | 86,200 |
| 2016/01/26 | 1,172 | 1,179 | 1,156 | 1,158 | 114,500 |
| 2016/01/25 | 1,204 | 1,208 | 1,177 | 1,187 | 107,500 |
| 2016/01/22 | 1,149 | 1,183 | 1,140 | 1,182 | 129,800 |
| 2016/01/21 | 1,121 | 1,178 | 1,109 | 1,111 | 226,400 |
| 2016/01/20 | 1,172 | 1,181 | 1,123 | 1,126 | 283,300 |
| 2016/01/19 | 1,177 | 1,194 | 1,168 | 1,181 | 240,100 |
| 2016/01/18 | 1,145 | 1,176 | 1,143 | 1,168 | 292,400 |
| 2016/01/15 | 1,212 | 1,222 | 1,186 | 1,194 | 210,200 |
| 2016/01/14 | 1,210 | 1,214 | 1,192 | 1,205 | 281,300 |
| 2016/01/13 | 1,248 | 1,258 | 1,236 | 1,241 | 160,100 |
| 2016/01/12 | 1,250 | 1,274 | 1,239 | 1,240 | 208,200 |
| 2016/01/08 | 1,268 | 1,284 | 1,252 | 1,253 | 203,800 |
| 2016/01/07 | 1,313 | 1,317 | 1,280 | 1,288 | 136,800 |
| 2016/01/06 | 1,337 | 1,346 | 1,297 | 1,317 | 111,800 |
| 2016/01/05 | 1,333 | 1,345 | 1,321 | 1,327 | 157,800 |
| 2016/01/04 | 1,319 | 1,377 | 1,318 | 1,330 | 281,700 |