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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,590 | 1,592 | 1,569 | 1,578 | 77,200 |
| 2019/12/27 | 1,588 | 1,605 | 1,580 | 1,598 | 65,800 |
| 2019/12/26 | 1,560 | 1,578 | 1,560 | 1,578 | 58,400 |
| 2019/12/25 | 1,576 | 1,576 | 1,553 | 1,557 | 34,700 |
| 2019/12/24 | 1,576 | 1,585 | 1,570 | 1,575 | 33,300 |
| 2019/12/23 | 1,610 | 1,615 | 1,573 | 1,574 | 44,000 |
| 2019/12/20 | 1,587 | 1,605 | 1,572 | 1,602 | 133,400 |
| 2019/12/19 | 1,575 | 1,579 | 1,568 | 1,578 | 42,500 |
| 2019/12/18 | 1,599 | 1,599 | 1,570 | 1,578 | 53,400 |
| 2019/12/17 | 1,590 | 1,603 | 1,578 | 1,601 | 95,000 |
| 2019/12/16 | 1,600 | 1,600 | 1,575 | 1,576 | 40,900 |
| 2019/12/13 | 1,602 | 1,607 | 1,587 | 1,594 | 139,900 |
| 2019/12/12 | 1,588 | 1,588 | 1,559 | 1,566 | 53,700 |
| 2019/12/11 | 1,589 | 1,589 | 1,566 | 1,579 | 52,400 |
| 2019/12/10 | 1,584 | 1,598 | 1,578 | 1,583 | 42,700 |
| 2019/12/09 | 1,588 | 1,602 | 1,581 | 1,589 | 50,700 |
| 2019/12/06 | 1,574 | 1,577 | 1,558 | 1,571 | 60,900 |
| 2019/12/05 | 1,571 | 1,577 | 1,557 | 1,577 | 65,000 |
| 2019/12/04 | 1,531 | 1,563 | 1,530 | 1,563 | 70,200 |
| 2019/12/03 | 1,534 | 1,565 | 1,525 | 1,552 | 64,100 |
| 2019/12/02 | 1,534 | 1,565 | 1,533 | 1,560 | 110,900 |
| 2019/11/29 | 1,530 | 1,530 | 1,517 | 1,529 | 48,700 |
| 2019/11/28 | 1,525 | 1,526 | 1,507 | 1,521 | 71,100 |
| 2019/11/27 | 1,526 | 1,533 | 1,510 | 1,529 | 66,900 |
| 2019/11/26 | 1,550 | 1,558 | 1,529 | 1,529 | 135,600 |
| 2019/11/25 | 1,530 | 1,535 | 1,518 | 1,534 | 55,200 |
| 2019/11/22 | 1,515 | 1,520 | 1,508 | 1,516 | 50,100 |
| 2019/11/21 | 1,506 | 1,517 | 1,478 | 1,516 | 91,100 |
| 2019/11/20 | 1,531 | 1,531 | 1,505 | 1,513 | 69,700 |
| 2019/11/19 | 1,536 | 1,553 | 1,527 | 1,533 | 81,800 |
| 2019/11/18 | 1,562 | 1,562 | 1,530 | 1,537 | 62,700 |
| 2019/11/15 | 1,527 | 1,568 | 1,523 | 1,564 | 121,200 |
| 2019/11/14 | 1,556 | 1,564 | 1,527 | 1,534 | 137,200 |
| 2019/11/13 | 1,562 | 1,567 | 1,537 | 1,545 | 165,100 |
| 2019/11/12 | 1,520 | 1,558 | 1,515 | 1,554 | 145,200 |
| 2019/11/11 | 1,567 | 1,568 | 1,513 | 1,526 | 224,400 |
| 2019/11/08 | 1,548 | 1,597 | 1,547 | 1,570 | 422,500 |
| 2019/11/07 | 1,491 | 1,528 | 1,491 | 1,514 | 255,400 |
| 2019/11/06 | 1,484 | 1,516 | 1,471 | 1,496 | 477,300 |
| 2019/11/05 | 1,339 | 1,374 | 1,334 | 1,364 | 158,500 |
| 2019/11/01 | 1,322 | 1,339 | 1,314 | 1,325 | 145,300 |
| 2019/10/31 | 1,337 | 1,344 | 1,324 | 1,344 | 175,900 |
| 2019/10/30 | 1,323 | 1,336 | 1,307 | 1,336 | 139,800 |
| 2019/10/29 | 1,330 | 1,339 | 1,317 | 1,323 | 123,400 |
| 2019/10/28 | 1,309 | 1,320 | 1,305 | 1,310 | 79,300 |
| 2019/10/25 | 1,303 | 1,305 | 1,289 | 1,301 | 78,900 |
| 2019/10/24 | 1,299 | 1,306 | 1,293 | 1,301 | 89,900 |
| 2019/10/23 | 1,288 | 1,295 | 1,273 | 1,292 | 79,200 |
| 2019/10/21 | 1,285 | 1,286 | 1,274 | 1,281 | 90,400 |
| 2019/10/18 | 1,279 | 1,288 | 1,272 | 1,279 | 87,000 |
| 2019/10/17 | 1,279 | 1,280 | 1,266 | 1,271 | 129,600 |
| 2019/10/16 | 1,285 | 1,298 | 1,275 | 1,280 | 118,200 |
| 2019/10/15 | 1,260 | 1,284 | 1,260 | 1,264 | 118,300 |
| 2019/10/11 | 1,225 | 1,232 | 1,213 | 1,231 | 98,600 |
| 2019/10/10 | 1,232 | 1,232 | 1,208 | 1,225 | 85,700 |
| 2019/10/09 | 1,233 | 1,233 | 1,217 | 1,230 | 118,600 |
| 2019/10/08 | 1,222 | 1,249 | 1,222 | 1,244 | 132,500 |
| 2019/10/07 | 1,210 | 1,211 | 1,194 | 1,209 | 88,600 |
| 2019/10/04 | 1,191 | 1,212 | 1,185 | 1,208 | 150,500 |
| 2019/10/03 | 1,207 | 1,210 | 1,192 | 1,204 | 154,900 |
| 2019/10/02 | 1,250 | 1,259 | 1,224 | 1,237 | 150,200 |
| 2019/10/01 | 1,239 | 1,259 | 1,239 | 1,252 | 105,500 |
| 2019/09/30 | 1,237 | 1,254 | 1,231 | 1,242 | 88,500 |
| 2019/09/27 | 1,258 | 1,259 | 1,232 | 1,248 | 116,500 |
| 2019/09/26 | 1,277 | 1,302 | 1,263 | 1,271 | 169,600 |
| 2019/09/25 | 1,274 | 1,274 | 1,258 | 1,268 | 65,100 |
| 2019/09/24 | 1,277 | 1,284 | 1,268 | 1,278 | 105,700 |
| 2019/09/20 | 1,271 | 1,276 | 1,258 | 1,274 | 113,200 |
| 2019/09/19 | 1,259 | 1,275 | 1,254 | 1,261 | 176,000 |
| 2019/09/18 | 1,274 | 1,279 | 1,257 | 1,263 | 106,300 |
| 2019/09/17 | 1,279 | 1,282 | 1,261 | 1,273 | 107,500 |
| 2019/09/13 | 1,273 | 1,275 | 1,256 | 1,271 | 171,000 |
| 2019/09/12 | 1,282 | 1,283 | 1,260 | 1,269 | 151,200 |
| 2019/09/11 | 1,257 | 1,273 | 1,248 | 1,273 | 136,500 |
| 2019/09/10 | 1,244 | 1,254 | 1,238 | 1,254 | 100,500 |
| 2019/09/09 | 1,219 | 1,234 | 1,209 | 1,234 | 105,500 |
| 2019/09/06 | 1,220 | 1,227 | 1,213 | 1,222 | 117,900 |
| 2019/09/05 | 1,210 | 1,237 | 1,209 | 1,220 | 145,100 |
| 2019/09/04 | 1,223 | 1,223 | 1,196 | 1,200 | 109,700 |
| 2019/09/03 | 1,216 | 1,232 | 1,216 | 1,226 | 70,700 |
| 2019/09/02 | 1,214 | 1,224 | 1,201 | 1,218 | 99,200 |
| 2019/08/30 | 1,200 | 1,225 | 1,199 | 1,217 | 160,800 |
| 2019/08/29 | 1,193 | 1,193 | 1,165 | 1,180 | 95,000 |
| 2019/08/28 | 1,197 | 1,207 | 1,185 | 1,185 | 162,500 |
| 2019/08/27 | 1,174 | 1,198 | 1,174 | 1,183 | 89,700 |
| 2019/08/26 | 1,153 | 1,173 | 1,147 | 1,159 | 216,300 |
| 2019/08/23 | 1,204 | 1,216 | 1,196 | 1,198 | 166,700 |
| 2019/08/22 | 1,204 | 1,211 | 1,190 | 1,194 | 146,300 |
| 2019/08/21 | 1,208 | 1,208 | 1,186 | 1,202 | 156,800 |
| 2019/08/20 | 1,216 | 1,231 | 1,214 | 1,227 | 103,500 |
| 2019/08/19 | 1,216 | 1,219 | 1,202 | 1,212 | 127,100 |
| 2019/08/16 | 1,216 | 1,220 | 1,193 | 1,201 | 247,700 |
| 2019/08/15 | 1,209 | 1,231 | 1,202 | 1,227 | 161,200 |
| 2019/08/14 | 1,239 | 1,256 | 1,226 | 1,252 | 308,400 |
| 2019/08/13 | 1,235 | 1,239 | 1,206 | 1,222 | 216,200 |
| 2019/08/09 | 1,275 | 1,277 | 1,247 | 1,263 | 164,500 |
| 2019/08/08 | 1,265 | 1,288 | 1,260 | 1,270 | 176,600 |
| 2019/08/07 | 1,274 | 1,282 | 1,240 | 1,249 | 306,400 |
| 2019/08/06 | 1,218 | 1,293 | 1,218 | 1,290 | 228,800 |
| 2019/08/05 | 1,364 | 1,365 | 1,300 | 1,338 | 346,300 |
| 2019/08/02 | 1,460 | 1,467 | 1,412 | 1,424 | 237,300 |
| 2019/08/01 | 1,505 | 1,506 | 1,477 | 1,490 | 124,400 |
| 2019/07/31 | 1,520 | 1,528 | 1,497 | 1,506 | 232,100 |
| 2019/07/30 | 1,531 | 1,547 | 1,529 | 1,538 | 107,800 |
| 2019/07/29 | 1,529 | 1,534 | 1,513 | 1,521 | 90,600 |
| 2019/07/26 | 1,550 | 1,550 | 1,525 | 1,529 | 75,000 |
| 2019/07/25 | 1,550 | 1,566 | 1,540 | 1,557 | 93,900 |
| 2019/07/24 | 1,550 | 1,562 | 1,531 | 1,547 | 111,400 |
| 2019/07/23 | 1,533 | 1,546 | 1,524 | 1,545 | 107,400 |
| 2019/07/22 | 1,546 | 1,551 | 1,532 | 1,538 | 80,700 |
| 2019/07/19 | 1,482 | 1,537 | 1,477 | 1,535 | 123,000 |
| 2019/07/18 | 1,530 | 1,530 | 1,481 | 1,487 | 148,800 |
| 2019/07/17 | 1,544 | 1,554 | 1,531 | 1,546 | 161,300 |
| 2019/07/16 | 1,542 | 1,565 | 1,542 | 1,554 | 74,500 |
| 2019/07/12 | 1,549 | 1,556 | 1,536 | 1,540 | 90,500 |
| 2019/07/11 | 1,540 | 1,550 | 1,533 | 1,549 | 104,800 |
| 2019/07/10 | 1,530 | 1,545 | 1,522 | 1,540 | 116,900 |
| 2019/07/09 | 1,563 | 1,567 | 1,544 | 1,544 | 105,600 |
| 2019/07/08 | 1,571 | 1,577 | 1,557 | 1,559 | 68,900 |
| 2019/07/05 | 1,572 | 1,582 | 1,566 | 1,581 | 78,400 |
| 2019/07/04 | 1,560 | 1,577 | 1,559 | 1,577 | 109,700 |
| 2019/07/03 | 1,566 | 1,568 | 1,539 | 1,551 | 132,700 |
| 2019/07/02 | 1,553 | 1,563 | 1,546 | 1,562 | 136,900 |
| 2019/07/01 | 1,524 | 1,552 | 1,521 | 1,551 | 164,200 |
| 2019/06/28 | 1,493 | 1,510 | 1,493 | 1,500 | 105,700 |
| 2019/06/27 | 1,466 | 1,500 | 1,463 | 1,500 | 71,300 |
| 2019/06/26 | 1,455 | 1,485 | 1,455 | 1,465 | 59,100 |
| 2019/06/25 | 1,480 | 1,494 | 1,464 | 1,470 | 77,700 |
| 2019/06/24 | 1,481 | 1,495 | 1,476 | 1,492 | 73,600 |
| 2019/06/21 | 1,486 | 1,488 | 1,468 | 1,476 | 159,500 |
| 2019/06/20 | 1,490 | 1,496 | 1,474 | 1,484 | 189,600 |
| 2019/06/19 | 1,446 | 1,487 | 1,442 | 1,476 | 188,600 |
| 2019/06/18 | 1,455 | 1,474 | 1,443 | 1,447 | 199,700 |
| 2019/06/17 | 1,484 | 1,489 | 1,470 | 1,470 | 109,400 |
| 2019/06/14 | 1,492 | 1,494 | 1,467 | 1,484 | 122,900 |
| 2019/06/13 | 1,482 | 1,491 | 1,470 | 1,482 | 97,400 |
| 2019/06/12 | 1,493 | 1,512 | 1,490 | 1,491 | 80,600 |
| 2019/06/11 | 1,497 | 1,498 | 1,481 | 1,493 | 168,900 |
| 2019/06/10 | 1,480 | 1,496 | 1,477 | 1,492 | 118,800 |
| 2019/06/07 | 1,443 | 1,459 | 1,433 | 1,454 | 95,200 |
| 2019/06/06 | 1,460 | 1,470 | 1,440 | 1,442 | 149,700 |
| 2019/06/05 | 1,453 | 1,468 | 1,431 | 1,466 | 202,600 |
| 2019/06/04 | 1,349 | 1,425 | 1,345 | 1,423 | 270,800 |
| 2019/06/03 | 1,353 | 1,359 | 1,328 | 1,338 | 238,000 |
| 2019/05/31 | 1,418 | 1,426 | 1,366 | 1,376 | 268,900 |
| 2019/05/30 | 1,410 | 1,428 | 1,409 | 1,426 | 71,200 |
| 2019/05/29 | 1,415 | 1,436 | 1,400 | 1,431 | 145,100 |
| 2019/05/28 | 1,407 | 1,424 | 1,405 | 1,417 | 158,200 |
| 2019/05/27 | 1,401 | 1,429 | 1,394 | 1,407 | 129,700 |
| 2019/05/24 | 1,357 | 1,402 | 1,351 | 1,396 | 267,900 |
| 2019/05/23 | 1,382 | 1,383 | 1,347 | 1,369 | 304,000 |
| 2019/05/22 | 1,414 | 1,417 | 1,398 | 1,402 | 164,800 |
| 2019/05/21 | 1,410 | 1,420 | 1,396 | 1,401 | 122,400 |
| 2019/05/20 | 1,449 | 1,462 | 1,423 | 1,432 | 124,700 |
| 2019/05/17 | 1,474 | 1,475 | 1,428 | 1,449 | 227,000 |
| 2019/05/16 | 1,488 | 1,490 | 1,438 | 1,464 | 177,300 |
| 2019/05/15 | 1,561 | 1,578 | 1,399 | 1,498 | 325,300 |
| 2019/05/14 | 1,460 | 1,511 | 1,451 | 1,491 | 120,100 |
| 2019/05/13 | 1,515 | 1,523 | 1,489 | 1,491 | 185,200 |
| 2019/05/10 | 1,550 | 1,575 | 1,522 | 1,531 | 125,900 |
| 2019/05/09 | 1,582 | 1,583 | 1,552 | 1,553 | 129,400 |
| 2019/05/08 | 1,595 | 1,623 | 1,575 | 1,598 | 132,300 |
| 2019/05/07 | 1,662 | 1,662 | 1,613 | 1,620 | 194,800 |
| 2019/04/26 | 1,681 | 1,681 | 1,637 | 1,662 | 363,300 |
| 2019/04/25 | 1,748 | 1,748 | 1,693 | 1,701 | 227,800 |
| 2019/04/24 | 1,735 | 1,738 | 1,717 | 1,723 | 137,700 |
| 2019/04/23 | 1,708 | 1,731 | 1,700 | 1,722 | 163,500 |
| 2019/04/22 | 1,727 | 1,729 | 1,697 | 1,701 | 87,800 |
| 2019/04/19 | 1,701 | 1,728 | 1,699 | 1,724 | 85,800 |
| 2019/04/18 | 1,734 | 1,736 | 1,689 | 1,694 | 62,600 |
| 2019/04/17 | 1,721 | 1,737 | 1,714 | 1,727 | 48,000 |
| 2019/04/16 | 1,754 | 1,756 | 1,711 | 1,717 | 74,200 |
| 2019/04/15 | 1,729 | 1,755 | 1,729 | 1,753 | 135,700 |
| 2019/04/12 | 1,689 | 1,713 | 1,684 | 1,707 | 128,000 |
| 2019/04/11 | 1,673 | 1,678 | 1,665 | 1,675 | 46,400 |
| 2019/04/10 | 1,673 | 1,680 | 1,664 | 1,676 | 74,100 |
| 2019/04/09 | 1,707 | 1,707 | 1,662 | 1,685 | 126,200 |
| 2019/04/08 | 1,733 | 1,733 | 1,701 | 1,707 | 52,200 |
| 2019/04/05 | 1,715 | 1,724 | 1,707 | 1,720 | 70,100 |
| 2019/04/04 | 1,720 | 1,720 | 1,697 | 1,705 | 87,500 |
| 2019/04/03 | 1,698 | 1,724 | 1,692 | 1,724 | 78,600 |
| 2019/04/02 | 1,728 | 1,734 | 1,706 | 1,707 | 132,300 |
| 2019/04/01 | 1,661 | 1,715 | 1,661 | 1,703 | 203,300 |
| 2019/03/29 | 1,634 | 1,657 | 1,625 | 1,635 | 190,800 |
| 2019/03/28 | 1,660 | 1,662 | 1,608 | 1,613 | 283,100 |
| 2019/03/27 | 1,695 | 1,699 | 1,662 | 1,669 | 188,000 |
| 2019/03/26 | 1,696 | 1,722 | 1,692 | 1,710 | 259,500 |
| 2019/03/25 | 1,685 | 1,685 | 1,660 | 1,681 | 126,100 |
| 2019/03/22 | 1,716 | 1,716 | 1,684 | 1,700 | 114,700 |
| 2019/03/20 | 1,705 | 1,719 | 1,699 | 1,712 | 70,200 |
| 2019/03/19 | 1,712 | 1,716 | 1,692 | 1,712 | 49,700 |
| 2019/03/18 | 1,715 | 1,719 | 1,686 | 1,718 | 92,500 |
| 2019/03/15 | 1,708 | 1,722 | 1,692 | 1,694 | 132,800 |
| 2019/03/14 | 1,743 | 1,747 | 1,702 | 1,702 | 102,900 |
| 2019/03/13 | 1,749 | 1,754 | 1,724 | 1,725 | 85,300 |
| 2019/03/12 | 1,739 | 1,773 | 1,739 | 1,761 | 109,600 |
| 2019/03/11 | 1,747 | 1,754 | 1,716 | 1,731 | 66,600 |
| 2019/03/08 | 1,752 | 1,773 | 1,731 | 1,733 | 166,600 |
| 2019/03/07 | 1,814 | 1,817 | 1,783 | 1,791 | 132,500 |
| 2019/03/06 | 1,831 | 1,832 | 1,812 | 1,814 | 77,900 |
| 2019/03/05 | 1,855 | 1,858 | 1,819 | 1,830 | 122,100 |
| 2019/03/04 | 1,861 | 1,875 | 1,853 | 1,870 | 66,600 |
| 2019/03/01 | 1,857 | 1,879 | 1,853 | 1,861 | 100,500 |
| 2019/02/28 | 1,859 | 1,864 | 1,848 | 1,857 | 62,200 |
| 2019/02/27 | 1,853 | 1,863 | 1,846 | 1,857 | 80,300 |
| 2019/02/26 | 1,865 | 1,879 | 1,838 | 1,846 | 124,600 |
| 2019/02/25 | 1,896 | 1,899 | 1,854 | 1,865 | 111,900 |
| 2019/02/22 | 1,876 | 1,898 | 1,860 | 1,887 | 111,400 |
| 2019/02/21 | 1,901 | 1,904 | 1,860 | 1,874 | 122,800 |
| 2019/02/20 | 1,921 | 1,939 | 1,904 | 1,910 | 145,500 |
| 2019/02/19 | 1,950 | 1,951 | 1,917 | 1,923 | 81,300 |
| 2019/02/18 | 1,933 | 1,948 | 1,897 | 1,932 | 119,700 |
| 2019/02/15 | 1,896 | 1,910 | 1,870 | 1,899 | 137,400 |
| 2019/02/14 | 1,901 | 1,916 | 1,883 | 1,889 | 144,800 |
| 2019/02/13 | 1,900 | 1,909 | 1,877 | 1,908 | 77,700 |
| 2019/02/12 | 1,836 | 1,883 | 1,828 | 1,877 | 91,900 |
| 2019/02/08 | 1,849 | 1,864 | 1,835 | 1,840 | 163,400 |
| 2019/02/07 | 1,877 | 1,895 | 1,871 | 1,880 | 140,700 |
| 2019/02/06 | 1,942 | 1,942 | 1,868 | 1,897 | 213,600 |
| 2019/02/05 | 1,857 | 1,879 | 1,845 | 1,862 | 88,700 |
| 2019/02/04 | 1,817 | 1,863 | 1,815 | 1,857 | 117,800 |
| 2019/02/01 | 1,805 | 1,834 | 1,800 | 1,817 | 95,100 |
| 2019/01/31 | 1,819 | 1,830 | 1,796 | 1,813 | 90,200 |
| 2019/01/30 | 1,812 | 1,846 | 1,789 | 1,791 | 205,700 |
| 2019/01/29 | 1,779 | 1,779 | 1,749 | 1,772 | 50,300 |
| 2019/01/28 | 1,748 | 1,807 | 1,745 | 1,777 | 70,700 |
| 2019/01/25 | 1,773 | 1,817 | 1,773 | 1,783 | 118,700 |
| 2019/01/24 | 1,733 | 1,784 | 1,733 | 1,773 | 89,800 |
| 2019/01/23 | 1,708 | 1,755 | 1,705 | 1,745 | 98,800 |
| 2019/01/22 | 1,759 | 1,759 | 1,722 | 1,731 | 60,500 |
| 2019/01/21 | 1,757 | 1,766 | 1,722 | 1,754 | 85,000 |
| 2019/01/18 | 1,703 | 1,754 | 1,699 | 1,743 | 78,700 |
| 2019/01/17 | 1,705 | 1,736 | 1,678 | 1,689 | 110,100 |
| 2019/01/16 | 1,721 | 1,729 | 1,675 | 1,705 | 164,900 |
| 2019/01/15 | 1,700 | 1,727 | 1,685 | 1,726 | 126,800 |
| 2019/01/11 | 1,753 | 1,775 | 1,728 | 1,729 | 132,900 |
| 2019/01/10 | 1,738 | 1,749 | 1,723 | 1,743 | 125,700 |
| 2019/01/09 | 1,745 | 1,772 | 1,745 | 1,754 | 125,800 |
| 2019/01/08 | 1,733 | 1,775 | 1,729 | 1,744 | 177,800 |
| 2019/01/07 | 1,719 | 1,755 | 1,696 | 1,720 | 174,800 |
| 2019/01/04 | 1,750 | 1,750 | 1,662 | 1,709 | 242,500 |