3569 セーレン(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1985-12-26 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 1985-12-25 | 343 | 344 | 343 | 344 | 4,000 | 344 |
| 1985-12-24 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1985-12-21 | 332 | 332 | 330 | 330 | 6,000 | 330 |
| 1985-12-20 | 335 | 335 | 331 | 331 | 10,000 | 331 |
| 1985-12-19 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 1985-12-18 | 355 | 355 | 335 | 335 | 18,000 | 335 |
| 1985-12-17 | 348 | 350 | 348 | 350 | 5,000 | 350 |
| 1985-12-16 | 346 | 348 | 345 | 348 | 17,000 | 348 |
| 1985-12-13 | 360 | 360 | 345 | 345 | 20,000 | 345 |
| 1985-12-12 | 354 | 354 | 350 | 350 | 11,000 | 350 |
| 1985-12-11 | 356 | 356 | 349 | 349 | 31,000 | 349 |
| 1985-12-10 | 351 | 351 | 346 | 351 | 42,000 | 351 |
| 1985-12-09 | 370 | 371 | 347 | 347 | 94,000 | 347 |
| 1985-12-07 | 348 | 367 | 346 | 367 | 38,000 | 367 |
| 1985-12-06 | 340 | 348 | 340 | 348 | 19,000 | 348 |
| 1985-12-05 | 334 | 335 | 331 | 335 | 8,000 | 335 |
| 1985-12-04 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 1985-12-03 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1985-12-02 | 325 | 330 | 325 | 328 | 3,000 | 328 |
| 1985-11-26 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 1985-11-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-11-22 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1985-11-21 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 1985-11-19 | 336 | 345 | 335 | 345 | 46,000 | 345 |
| 1985-11-18 | 307 | 331 | 307 | 331 | 32,000 | 331 |
| 1985-11-14 | 295 | 295 | 295 | 295 | 28,000 | 295 |
| 1985-11-13 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1985-11-12 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1985-10-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-10-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-10-21 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1985-10-16 | 300 | 301 | 300 | 300 | 3,000 | 300 |
| 1985-10-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1985-10-11 | 277 | 280 | 277 | 280 | 2,000 | 280 |
| 1985-10-04 | 278 | 278 | 278 | 278 | 7,000 | 278 |
| 1985-10-01 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1985-09-30 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1985-09-24 | 320 | 320 | 312 | 312 | 7,000 | 312 |
| 1985-09-21 | 312 | 312 | 308 | 312 | 8,000 | 312 |
| 1985-09-20 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 1985-09-19 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1985-09-18 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1985-09-17 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-09-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-09-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-08-31 | 271 | 280 | 271 | 280 | 6,000 | 280 |
| 1985-08-28 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-08-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-08-14 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 1985-08-13 | 285 | 290 | 285 | 285 | 3,000 | 285 |
| 1985-08-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1985-07-31 | 300 | 300 | 285 | 285 | 3,000 | 285 |
| 1985-07-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-07-25 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 1985-07-23 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1985-07-20 | 310 | 310 | 305 | 310 | 24,000 | 310 |
| 1985-07-16 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 1985-07-15 | 294 | 294 | 290 | 290 | 14,000 | 290 |
| 1985-07-12 | 285 | 293 | 285 | 293 | 9,000 | 293 |
| 1985-07-11 | 293 | 293 | 290 | 290 | 9,000 | 290 |
| 1985-07-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-07-09 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1985-07-08 | 300 | 300 | 287 | 287 | 14,000 | 287 |
| 1985-07-06 | 310 | 310 | 300 | 300 | 25,000 | 300 |
| 1985-07-05 | 305 | 310 | 302 | 305 | 27,000 | 305 |
| 1985-07-04 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 1985-07-02 | 292 | 292 | 290 | 290 | 4,000 | 290 |
| 1985-07-01 | 300 | 300 | 291 | 291 | 3,000 | 291 |
| 1985-06-28 | 290 | 291 | 290 | 291 | 4,000 | 291 |
| 1985-06-26 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1985-06-25 | 268 | 268 | 260 | 260 | 8,000 | 260 |
| 1985-06-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1985-06-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-06-14 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-06-03 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1985-05-29 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1985-05-27 | 275 | 275 | 273 | 273 | 4,000 | 273 |
| 1985-05-24 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-05-21 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-05-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-05-15 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1985-05-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1985-05-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1985-05-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1985-05-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1985-04-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1985-04-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1985-04-25 | 270 | 276 | 269 | 270 | 5,000 | 270 |
| 1985-04-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-04-15 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1985-04-11 | 292 | 292 | 285 | 285 | 4,000 | 285 |
| 1985-04-10 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 1985-04-04 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1985-03-25 | 281 | 281 | 281 | 281 | 9,000 | 281 |
| 1985-03-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1985-03-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-03-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1985-03-11 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1985-03-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-02-27 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1985-02-26 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1985-02-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1985-02-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-02-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-02-14 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1985-02-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-02-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-01-31 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1985-01-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1985-01-29 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1985-01-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1985-01-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1985-01-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 ： なし
