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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,767 | 1,800 | 1,744 | 1,790 | 126,200 |
| 2018/12/27 | 1,724 | 1,782 | 1,710 | 1,780 | 162,000 |
| 2018/12/26 | 1,592 | 1,667 | 1,591 | 1,648 | 181,000 |
| 2018/12/25 | 1,606 | 1,642 | 1,568 | 1,571 | 169,800 |
| 2018/12/21 | 1,712 | 1,727 | 1,646 | 1,646 | 238,200 |
| 2018/12/20 | 1,761 | 1,799 | 1,712 | 1,721 | 203,000 |
| 2018/12/19 | 1,741 | 1,773 | 1,731 | 1,770 | 148,900 |
| 2018/12/18 | 1,750 | 1,763 | 1,720 | 1,741 | 146,100 |
| 2018/12/17 | 1,799 | 1,802 | 1,758 | 1,761 | 114,900 |
| 2018/12/14 | 1,811 | 1,816 | 1,757 | 1,791 | 196,800 |
| 2018/12/13 | 1,801 | 1,815 | 1,789 | 1,808 | 175,600 |
| 2018/12/12 | 1,786 | 1,794 | 1,768 | 1,776 | 112,900 |
| 2018/12/11 | 1,782 | 1,785 | 1,745 | 1,769 | 159,100 |
| 2018/12/10 | 1,761 | 1,790 | 1,752 | 1,768 | 113,700 |
| 2018/12/07 | 1,810 | 1,829 | 1,763 | 1,807 | 223,300 |
| 2018/12/06 | 1,851 | 1,853 | 1,808 | 1,842 | 142,000 |
| 2018/12/05 | 1,819 | 1,875 | 1,818 | 1,870 | 163,400 |
| 2018/12/04 | 1,913 | 1,923 | 1,843 | 1,864 | 174,400 |
| 2018/12/03 | 1,964 | 1,964 | 1,920 | 1,932 | 130,500 |
| 2018/11/30 | 1,882 | 1,915 | 1,856 | 1,898 | 159,100 |
| 2018/11/29 | 1,839 | 1,889 | 1,839 | 1,884 | 143,700 |
| 2018/11/28 | 1,875 | 1,884 | 1,802 | 1,817 | 190,800 |
| 2018/11/27 | 1,819 | 1,862 | 1,813 | 1,856 | 128,800 |
| 2018/11/26 | 1,824 | 1,838 | 1,799 | 1,802 | 106,900 |
| 2018/11/22 | 1,773 | 1,832 | 1,770 | 1,824 | 131,100 |
| 2018/11/21 | 1,747 | 1,784 | 1,735 | 1,770 | 147,100 |
| 2018/11/20 | 1,800 | 1,811 | 1,773 | 1,787 | 132,500 |
| 2018/11/19 | 1,807 | 1,835 | 1,794 | 1,811 | 202,700 |
| 2018/11/16 | 1,834 | 1,848 | 1,793 | 1,805 | 224,300 |
| 2018/11/15 | 1,800 | 1,851 | 1,793 | 1,849 | 296,600 |
| 2018/11/14 | 1,875 | 1,918 | 1,817 | 1,835 | 294,300 |
| 2018/11/13 | 1,939 | 1,983 | 1,872 | 1,895 | 364,900 |
| 2018/11/12 | 1,970 | 1,998 | 1,932 | 1,979 | 353,600 |
| 2018/11/09 | 1,940 | 2,004 | 1,902 | 1,980 | 931,200 |
| 2018/11/08 | 1,672 | 1,698 | 1,652 | 1,660 | 134,100 |
| 2018/11/07 | 1,651 | 1,676 | 1,629 | 1,632 | 81,200 |
| 2018/11/06 | 1,619 | 1,652 | 1,619 | 1,641 | 56,100 |
| 2018/11/05 | 1,608 | 1,656 | 1,595 | 1,627 | 98,800 |
| 2018/11/02 | 1,596 | 1,630 | 1,594 | 1,630 | 111,900 |
| 2018/11/01 | 1,595 | 1,629 | 1,591 | 1,601 | 115,700 |
| 2018/10/31 | 1,600 | 1,631 | 1,586 | 1,609 | 132,500 |
| 2018/10/30 | 1,544 | 1,609 | 1,544 | 1,578 | 165,100 |
| 2018/10/29 | 1,596 | 1,618 | 1,554 | 1,563 | 112,100 |
| 2018/10/26 | 1,601 | 1,611 | 1,565 | 1,595 | 151,000 |
| 2018/10/25 | 1,621 | 1,621 | 1,588 | 1,590 | 94,900 |
| 2018/10/24 | 1,669 | 1,674 | 1,645 | 1,661 | 94,600 |
| 2018/10/23 | 1,694 | 1,694 | 1,660 | 1,667 | 100,900 |
| 2018/10/22 | 1,687 | 1,713 | 1,664 | 1,707 | 137,000 |
| 2018/10/19 | 1,732 | 1,735 | 1,712 | 1,724 | 107,700 |
| 2018/10/18 | 1,805 | 1,805 | 1,760 | 1,763 | 100,000 |
| 2018/10/17 | 1,771 | 1,816 | 1,754 | 1,811 | 108,000 |
| 2018/10/16 | 1,722 | 1,752 | 1,710 | 1,742 | 130,900 |
| 2018/10/15 | 1,757 | 1,766 | 1,733 | 1,733 | 153,900 |
| 2018/10/12 | 1,758 | 1,813 | 1,737 | 1,783 | 138,100 |
| 2018/10/11 | 1,793 | 1,806 | 1,759 | 1,768 | 212,500 |
| 2018/10/10 | 1,787 | 1,802 | 1,752 | 1,772 | 57,100 |
| 2018/10/09 | 1,806 | 1,806 | 1,765 | 1,775 | 77,400 |
| 2018/10/05 | 1,840 | 1,845 | 1,822 | 1,828 | 49,900 |
| 2018/10/04 | 1,882 | 1,885 | 1,837 | 1,856 | 50,300 |
| 2018/10/03 | 1,896 | 1,902 | 1,853 | 1,853 | 61,200 |
| 2018/10/02 | 1,921 | 1,944 | 1,899 | 1,900 | 81,200 |
| 2018/10/01 | 1,911 | 1,934 | 1,900 | 1,914 | 54,100 |
| 2018/09/28 | 1,923 | 1,953 | 1,908 | 1,926 | 78,900 |
| 2018/09/27 | 1,917 | 1,932 | 1,895 | 1,903 | 65,000 |
| 2018/09/26 | 1,903 | 1,927 | 1,886 | 1,922 | 99,600 |
| 2018/09/25 | 1,893 | 1,911 | 1,847 | 1,911 | 176,200 |
| 2018/09/21 | 1,892 | 1,899 | 1,862 | 1,893 | 116,700 |
| 2018/09/20 | 1,910 | 1,914 | 1,857 | 1,897 | 190,600 |
| 2018/09/19 | 1,856 | 1,899 | 1,850 | 1,894 | 126,800 |
| 2018/09/18 | 1,800 | 1,855 | 1,788 | 1,841 | 88,200 |
| 2018/09/14 | 1,773 | 1,826 | 1,773 | 1,810 | 152,400 |
| 2018/09/13 | 1,747 | 1,782 | 1,739 | 1,760 | 85,600 |
| 2018/09/12 | 1,798 | 1,810 | 1,725 | 1,743 | 162,000 |
| 2018/09/11 | 1,818 | 1,828 | 1,796 | 1,815 | 81,500 |
| 2018/09/10 | 1,806 | 1,831 | 1,801 | 1,818 | 82,700 |
| 2018/09/07 | 1,815 | 1,815 | 1,787 | 1,803 | 62,900 |
| 2018/09/06 | 1,830 | 1,850 | 1,821 | 1,831 | 65,100 |
| 2018/09/05 | 1,849 | 1,853 | 1,828 | 1,841 | 50,200 |
| 2018/09/04 | 1,859 | 1,871 | 1,844 | 1,850 | 42,900 |
| 2018/09/03 | 1,883 | 1,883 | 1,825 | 1,844 | 78,600 |
| 2018/08/31 | 1,887 | 1,919 | 1,873 | 1,893 | 61,300 |
| 2018/08/30 | 1,945 | 1,945 | 1,901 | 1,907 | 62,700 |
| 2018/08/29 | 1,878 | 1,960 | 1,873 | 1,939 | 156,000 |
| 2018/08/28 | 1,867 | 1,897 | 1,860 | 1,886 | 88,900 |
| 2018/08/27 | 1,841 | 1,848 | 1,828 | 1,831 | 56,600 |
| 2018/08/24 | 1,818 | 1,818 | 1,800 | 1,811 | 35,100 |
| 2018/08/23 | 1,806 | 1,810 | 1,790 | 1,790 | 35,600 |
| 2018/08/22 | 1,766 | 1,814 | 1,752 | 1,806 | 54,500 |
| 2018/08/21 | 1,783 | 1,798 | 1,769 | 1,782 | 56,200 |
| 2018/08/20 | 1,793 | 1,805 | 1,790 | 1,796 | 44,200 |
| 2018/08/17 | 1,798 | 1,810 | 1,784 | 1,806 | 55,000 |
| 2018/08/16 | 1,786 | 1,799 | 1,757 | 1,794 | 77,100 |
| 2018/08/15 | 1,843 | 1,848 | 1,796 | 1,811 | 81,200 |
| 2018/08/14 | 1,782 | 1,845 | 1,782 | 1,844 | 95,000 |
| 2018/08/13 | 1,756 | 1,780 | 1,751 | 1,768 | 109,700 |
| 2018/08/10 | 1,805 | 1,819 | 1,767 | 1,771 | 80,700 |
| 2018/08/09 | 1,818 | 1,822 | 1,793 | 1,814 | 124,300 |
| 2018/08/08 | 1,863 | 1,870 | 1,822 | 1,825 | 208,200 |
| 2018/08/07 | 1,818 | 1,879 | 1,818 | 1,874 | 82,100 |
| 2018/08/06 | 1,856 | 1,879 | 1,819 | 1,825 | 106,800 |
| 2018/08/03 | 1,900 | 1,913 | 1,856 | 1,864 | 112,200 |
| 2018/08/02 | 1,942 | 1,967 | 1,904 | 1,907 | 126,800 |
| 2018/08/01 | 1,940 | 1,981 | 1,928 | 1,945 | 208,700 |
| 2018/07/31 | 2,030 | 2,030 | 1,947 | 2,001 | 279,300 |
| 2018/07/30 | 1,870 | 2,080 | 1,870 | 2,060 | 595,200 |
| 2018/07/27 | 1,854 | 1,863 | 1,831 | 1,838 | 105,000 |
| 2018/07/26 | 1,825 | 1,856 | 1,817 | 1,853 | 93,700 |
| 2018/07/25 | 1,810 | 1,822 | 1,798 | 1,808 | 59,900 |
| 2018/07/24 | 1,824 | 1,841 | 1,797 | 1,807 | 80,500 |
| 2018/07/23 | 1,792 | 1,823 | 1,792 | 1,816 | 78,500 |
| 2018/07/20 | 1,811 | 1,826 | 1,786 | 1,801 | 73,400 |
| 2018/07/19 | 1,813 | 1,838 | 1,788 | 1,818 | 99,100 |
| 2018/07/18 | 1,814 | 1,846 | 1,803 | 1,813 | 99,500 |
| 2018/07/17 | 1,753 | 1,808 | 1,749 | 1,790 | 118,900 |
| 2018/07/13 | 1,760 | 1,769 | 1,731 | 1,753 | 152,300 |
| 2018/07/12 | 1,754 | 1,763 | 1,723 | 1,743 | 296,500 |
| 2018/07/11 | 1,665 | 1,666 | 1,628 | 1,634 | 140,000 |
| 2018/07/10 | 1,696 | 1,714 | 1,675 | 1,686 | 136,400 |
| 2018/07/09 | 1,668 | 1,694 | 1,668 | 1,688 | 69,000 |
| 2018/07/06 | 1,660 | 1,679 | 1,650 | 1,664 | 145,300 |
| 2018/07/05 | 1,656 | 1,685 | 1,651 | 1,658 | 96,900 |
| 2018/07/04 | 1,656 | 1,683 | 1,645 | 1,671 | 89,800 |
| 2018/07/03 | 1,679 | 1,692 | 1,659 | 1,671 | 115,500 |
| 2018/07/02 | 1,718 | 1,726 | 1,679 | 1,683 | 119,500 |
| 2018/06/29 | 1,696 | 1,731 | 1,691 | 1,726 | 134,800 |
| 2018/06/28 | 1,702 | 1,707 | 1,676 | 1,689 | 136,400 |
| 2018/06/27 | 1,721 | 1,740 | 1,711 | 1,720 | 115,000 |
| 2018/06/26 | 1,698 | 1,730 | 1,692 | 1,730 | 117,800 |
| 2018/06/25 | 1,760 | 1,773 | 1,719 | 1,722 | 132,800 |
| 2018/06/22 | 1,780 | 1,787 | 1,748 | 1,759 | 156,700 |
| 2018/06/21 | 1,801 | 1,808 | 1,776 | 1,781 | 140,800 |
| 2018/06/20 | 1,825 | 1,825 | 1,770 | 1,805 | 175,900 |
| 2018/06/19 | 1,863 | 1,873 | 1,819 | 1,820 | 92,200 |
| 2018/06/18 | 1,900 | 1,900 | 1,835 | 1,849 | 139,600 |
| 2018/06/15 | 1,950 | 1,950 | 1,898 | 1,899 | 148,900 |
| 2018/06/14 | 1,959 | 1,968 | 1,927 | 1,931 | 161,500 |
| 2018/06/13 | 1,972 | 1,992 | 1,945 | 1,968 | 189,500 |
| 2018/06/12 | 2,058 | 2,058 | 2,021 | 2,037 | 121,000 |
| 2018/06/11 | 2,075 | 2,081 | 2,045 | 2,049 | 81,100 |
| 2018/06/08 | 2,062 | 2,077 | 2,015 | 2,074 | 166,700 |
| 2018/06/07 | 2,102 | 2,106 | 2,033 | 2,034 | 188,600 |
| 2018/06/06 | 2,065 | 2,106 | 2,053 | 2,092 | 183,000 |
| 2018/06/05 | 2,020 | 2,069 | 1,992 | 2,060 | 128,900 |
| 2018/06/04 | 2,010 | 2,042 | 1,998 | 2,033 | 131,900 |
| 2018/06/01 | 1,978 | 2,000 | 1,970 | 1,990 | 176,400 |
| 2018/05/31 | 2,002 | 2,008 | 1,976 | 2,002 | 198,000 |
| 2018/05/30 | 1,940 | 1,989 | 1,930 | 1,968 | 191,100 |
| 2018/05/29 | 1,953 | 1,989 | 1,949 | 1,973 | 168,500 |
| 2018/05/28 | 1,935 | 1,952 | 1,935 | 1,950 | 87,000 |
| 2018/05/25 | 1,949 | 1,949 | 1,918 | 1,929 | 84,100 |
| 2018/05/24 | 1,963 | 1,973 | 1,938 | 1,951 | 122,100 |
| 2018/05/23 | 1,941 | 1,976 | 1,930 | 1,973 | 119,200 |
| 2018/05/22 | 1,962 | 1,969 | 1,940 | 1,945 | 62,200 |
| 2018/05/21 | 1,970 | 1,977 | 1,947 | 1,962 | 79,400 |
| 2018/05/18 | 1,947 | 1,965 | 1,941 | 1,948 | 77,900 |
| 2018/05/17 | 1,925 | 1,957 | 1,919 | 1,947 | 78,700 |
| 2018/05/16 | 1,924 | 1,927 | 1,896 | 1,899 | 59,700 |
| 2018/05/15 | 1,933 | 1,943 | 1,906 | 1,912 | 127,400 |
| 2018/05/14 | 1,958 | 1,963 | 1,935 | 1,944 | 122,800 |
| 2018/05/11 | 1,894 | 1,950 | 1,885 | 1,942 | 207,700 |
| 2018/05/10 | 1,906 | 1,925 | 1,855 | 1,884 | 296,200 |
| 2018/05/09 | 2,015 | 2,072 | 1,911 | 1,923 | 321,500 |
| 2018/05/08 | 2,041 | 2,064 | 2,027 | 2,043 | 202,700 |
| 2018/05/07 | 2,069 | 2,080 | 2,045 | 2,073 | 67,200 |
| 2018/05/02 | 2,113 | 2,113 | 2,073 | 2,082 | 50,100 |
| 2018/05/01 | 2,095 | 2,110 | 2,081 | 2,101 | 39,800 |
| 2018/04/27 | 2,130 | 2,134 | 2,095 | 2,114 | 91,600 |
| 2018/04/26 | 2,114 | 2,137 | 2,091 | 2,109 | 79,700 |
| 2018/04/25 | 2,060 | 2,111 | 2,054 | 2,101 | 48,800 |
| 2018/04/24 | 2,063 | 2,077 | 2,046 | 2,075 | 76,100 |
| 2018/04/23 | 2,036 | 2,054 | 2,027 | 2,051 | 34,200 |
| 2018/04/20 | 2,060 | 2,060 | 2,027 | 2,038 | 57,500 |
| 2018/04/19 | 2,042 | 2,058 | 2,023 | 2,047 | 74,800 |
| 2018/04/18 | 1,997 | 2,033 | 1,992 | 2,029 | 42,200 |
| 2018/04/17 | 2,016 | 2,016 | 1,988 | 1,991 | 52,100 |
| 2018/04/16 | 1,998 | 2,022 | 1,988 | 2,020 | 45,700 |
| 2018/04/13 | 1,972 | 2,001 | 1,965 | 1,995 | 54,400 |
| 2018/04/12 | 1,976 | 1,976 | 1,950 | 1,962 | 46,800 |
| 2018/04/11 | 1,972 | 1,978 | 1,952 | 1,972 | 35,700 |
| 2018/04/10 | 1,958 | 1,986 | 1,936 | 1,978 | 58,400 |
| 2018/04/09 | 1,973 | 1,984 | 1,955 | 1,968 | 93,300 |
| 2018/04/06 | 1,987 | 1,995 | 1,969 | 1,985 | 81,900 |
| 2018/04/05 | 1,980 | 2,002 | 1,963 | 1,985 | 84,800 |
| 2018/04/04 | 1,937 | 1,976 | 1,918 | 1,967 | 88,200 |
| 2018/04/03 | 1,912 | 1,958 | 1,906 | 1,944 | 78,900 |
| 2018/04/02 | 1,975 | 1,976 | 1,937 | 1,943 | 74,800 |
| 2018/03/30 | 1,972 | 1,996 | 1,951 | 1,987 | 226,400 |
| 2018/03/29 | 1,910 | 1,960 | 1,903 | 1,944 | 193,000 |
| 2018/03/28 | 1,883 | 1,883 | 1,842 | 1,870 | 113,300 |
| 2018/03/27 | 1,850 | 1,929 | 1,850 | 1,927 | 153,100 |
| 2018/03/26 | 1,800 | 1,817 | 1,775 | 1,817 | 114,200 |
| 2018/03/23 | 1,860 | 1,860 | 1,808 | 1,817 | 115,200 |
| 2018/03/22 | 1,904 | 1,911 | 1,869 | 1,910 | 131,500 |
| 2018/03/20 | 1,898 | 1,913 | 1,889 | 1,904 | 156,300 |
| 2018/03/19 | 1,965 | 1,965 | 1,913 | 1,923 | 196,100 |
| 2018/03/16 | 2,029 | 2,029 | 1,990 | 1,990 | 142,200 |
| 2018/03/15 | 2,021 | 2,033 | 1,991 | 2,026 | 96,900 |
| 2018/03/14 | 2,034 | 2,034 | 2,014 | 2,022 | 106,600 |
| 2018/03/13 | 2,025 | 2,058 | 2,017 | 2,058 | 89,300 |
| 2018/03/12 | 2,060 | 2,069 | 2,029 | 2,050 | 92,300 |
| 2018/03/09 | 2,080 | 2,095 | 2,036 | 2,047 | 91,600 |
| 2018/03/08 | 2,096 | 2,097 | 2,032 | 2,050 | 68,700 |
| 2018/03/07 | 2,071 | 2,098 | 2,053 | 2,067 | 126,600 |
| 2018/03/06 | 2,030 | 2,081 | 2,027 | 2,075 | 143,000 |
| 2018/03/05 | 2,011 | 2,028 | 2,001 | 2,020 | 111,400 |
| 2018/03/02 | 2,004 | 2,045 | 2,002 | 2,028 | 126,000 |
| 2018/03/01 | 2,075 | 2,080 | 2,043 | 2,054 | 104,400 |
| 2018/02/28 | 2,100 | 2,128 | 2,095 | 2,097 | 115,800 |
| 2018/02/27 | 2,121 | 2,145 | 2,101 | 2,125 | 117,900 |
| 2018/02/26 | 2,105 | 2,128 | 2,096 | 2,121 | 85,400 |
| 2018/02/23 | 2,069 | 2,100 | 2,065 | 2,095 | 41,800 |
| 2018/02/22 | 2,044 | 2,081 | 2,043 | 2,075 | 88,500 |
| 2018/02/21 | 2,046 | 2,096 | 2,029 | 2,074 | 101,700 |
| 2018/02/20 | 2,048 | 2,048 | 2,013 | 2,038 | 62,300 |
| 2018/02/19 | 2,018 | 2,059 | 2,009 | 2,049 | 78,300 |
| 2018/02/16 | 1,988 | 2,033 | 1,975 | 2,007 | 134,800 |
| 2018/02/15 | 1,960 | 1,997 | 1,958 | 1,966 | 99,600 |
| 2018/02/14 | 1,998 | 2,005 | 1,959 | 1,969 | 189,800 |
| 2018/02/13 | 2,064 | 2,078 | 1,995 | 2,000 | 143,200 |
| 2018/02/09 | 2,001 | 2,049 | 2,001 | 2,033 | 163,000 |
| 2018/02/08 | 2,051 | 2,108 | 2,019 | 2,088 | 280,100 |
| 2018/02/07 | 2,200 | 2,201 | 2,049 | 2,051 | 202,800 |
| 2018/02/06 | 2,006 | 2,068 | 1,980 | 2,032 | 262,100 |
| 2018/02/05 | 2,250 | 2,271 | 2,202 | 2,206 | 164,000 |
| 2018/02/02 | 2,254 | 2,275 | 2,243 | 2,267 | 83,400 |
| 2018/02/01 | 2,249 | 2,291 | 2,245 | 2,288 | 123,400 |
| 2018/01/31 | 2,249 | 2,293 | 2,244 | 2,251 | 136,400 |
| 2018/01/30 | 2,313 | 2,313 | 2,259 | 2,266 | 142,400 |
| 2018/01/29 | 2,322 | 2,350 | 2,308 | 2,333 | 66,400 |
| 2018/01/26 | 2,301 | 2,327 | 2,301 | 2,316 | 92,100 |
| 2018/01/25 | 2,300 | 2,302 | 2,277 | 2,293 | 104,200 |
| 2018/01/24 | 2,354 | 2,362 | 2,305 | 2,318 | 163,200 |
| 2018/01/23 | 2,309 | 2,363 | 2,300 | 2,356 | 136,400 |
| 2018/01/22 | 2,290 | 2,304 | 2,274 | 2,304 | 87,700 |
| 2018/01/19 | 2,290 | 2,304 | 2,273 | 2,286 | 101,900 |
| 2018/01/18 | 2,330 | 2,333 | 2,262 | 2,264 | 139,100 |
| 2018/01/17 | 2,294 | 2,302 | 2,270 | 2,291 | 79,600 |
| 2018/01/16 | 2,271 | 2,307 | 2,257 | 2,294 | 116,600 |
| 2018/01/15 | 2,262 | 2,283 | 2,260 | 2,268 | 137,200 |
| 2018/01/12 | 2,248 | 2,263 | 2,232 | 2,236 | 72,300 |
| 2018/01/11 | 2,280 | 2,293 | 2,238 | 2,262 | 153,700 |
| 2018/01/10 | 2,252 | 2,276 | 2,233 | 2,262 | 111,800 |
| 2018/01/09 | 2,280 | 2,283 | 2,238 | 2,252 | 117,200 |
| 2018/01/05 | 2,235 | 2,252 | 2,228 | 2,248 | 97,400 |
| 2018/01/04 | 2,212 | 2,224 | 2,191 | 2,224 | 117,700 |