3569 セーレン(株) の時系列データ [1987年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1987-12-26 | 461 | 461 | 456 | 460 | 18,000 | 460 |
1987-12-25 | 470 | 470 | 461 | 461 | 17,000 | 461 |
1987-12-24 | 465 | 475 | 465 | 469 | 44,000 | 469 |
1987-12-23 | 470 | 470 | 460 | 460 | 19,000 | 460 |
1987-12-22 | 490 | 490 | 472 | 472 | 31,000 | 472 |
1987-12-21 | 492 | 492 | 485 | 485 | 10,000 | 485 |
1987-12-18 | 496 | 496 | 485 | 490 | 12,000 | 490 |
1987-12-17 | 496 | 497 | 490 | 495 | 28,000 | 495 |
1987-12-16 | 490 | 496 | 490 | 491 | 16,000 | 491 |
1987-12-15 | 495 | 499 | 491 | 499 | 43,000 | 499 |
1987-12-14 | 510 | 510 | 481 | 481 | 42,000 | 481 |
1987-12-11 | 520 | 530 | 515 | 529 | 27,000 | 529 |
1987-12-10 | 500 | 510 | 495 | 510 | 42,000 | 510 |
1987-12-09 | 515 | 516 | 485 | 485 | 50,000 | 485 |
1987-12-08 | 506 | 517 | 506 | 512 | 12,000 | 512 |
1987-12-07 | 530 | 530 | 505 | 505 | 18,000 | 505 |
1987-12-05 | 515 | 515 | 510 | 510 | 11,000 | 510 |
1987-12-04 | 534 | 534 | 515 | 515 | 18,000 | 515 |
1987-12-03 | 530 | 550 | 530 | 540 | 54,000 | 540 |
1987-12-02 | 500 | 540 | 500 | 531 | 76,000 | 531 |
1987-12-01 | 485 | 500 | 485 | 500 | 24,000 | 500 |
1987-11-30 | 498 | 510 | 490 | 490 | 86,000 | 490 |
1987-11-28 | 476 | 499 | 475 | 499 | 45,000 | 499 |
1987-11-27 | 465 | 470 | 465 | 470 | 7,000 | 470 |
1987-11-26 | 480 | 480 | 465 | 465 | 12,000 | 465 |
1987-11-25 | 465 | 480 | 465 | 480 | 7,000 | 480 |
1987-11-24 | 481 | 481 | 470 | 470 | 3,000 | 470 |
1987-11-20 | 476 | 481 | 476 | 481 | 6,000 | 481 |
1987-11-19 | 466 | 466 | 466 | 466 | 2,000 | 466 |
1987-11-18 | 465 | 465 | 461 | 461 | 10,000 | 461 |
1987-11-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
1987-11-13 | 468 | 470 | 460 | 460 | 13,000 | 460 |
1987-11-12 | 460 | 460 | 450 | 455 | 11,000 | 455 |
1987-11-11 | 453 | 453 | 429 | 429 | 25,000 | 429 |
1987-11-10 | 475 | 475 | 450 | 450 | 27,000 | 450 |
1987-11-09 | 477 | 477 | 473 | 475 | 15,000 | 475 |
1987-11-07 | 480 | 480 | 477 | 477 | 4,000 | 477 |
1987-11-06 | 485 | 485 | 471 | 471 | 25,000 | 471 |
1987-11-05 | 480 | 480 | 480 | 480 | 7,000 | 480 |
1987-11-04 | 490 | 490 | 490 | 490 | 38,000 | 490 |
1987-11-02 | 499 | 499 | 490 | 490 | 10,000 | 490 |
1987-10-31 | 497 | 500 | 491 | 500 | 9,000 | 500 |
1987-10-30 | 497 | 500 | 492 | 492 | 22,000 | 492 |
1987-10-29 | 479 | 480 | 470 | 477 | 21,000 | 477 |
1987-10-28 | 485 | 501 | 476 | 476 | 35,000 | 476 |
1987-10-27 | 461 | 480 | 461 | 480 | 30,000 | 480 |
1987-10-26 | 490 | 491 | 460 | 470 | 80,000 | 470 |
1987-10-24 | 494 | 502 | 494 | 495 | 21,000 | 495 |
1987-10-23 | 485 | 505 | 485 | 504 | 78,000 | 504 |
1987-10-22 | 560 | 560 | 496 | 496 | 112,000 | 496 |
1987-10-21 | 520 | 520 | 520 | 520 | 38,000 | 520 |
1987-10-20 | 440 | 440 | 440 | 440 | 64,000 | 440 |
1987-10-19 | 531 | 540 | 531 | 540 | 36,000 | 540 |
1987-10-16 | 580 | 580 | 550 | 570 | 74,000 | 570 |
1987-10-15 | 567 | 587 | 567 | 570 | 55,000 | 570 |
1987-10-14 | 595 | 595 | 580 | 587 | 63,000 | 587 |
1987-10-13 | 605 | 605 | 587 | 590 | 70,000 | 590 |
1987-10-12 | 600 | 610 | 587 | 600 | 92,000 | 600 |
1987-10-09 | 599 | 606 | 595 | 595 | 67,000 | 595 |
1987-10-08 | 600 | 600 | 580 | 580 | 120,000 | 580 |
1987-10-07 | 595 | 599 | 580 | 580 | 112,000 | 580 |
1987-10-06 | 614 | 619 | 585 | 585 | 126,000 | 585 |
1987-10-05 | 581 | 610 | 580 | 602 | 157,000 | 602 |
1987-10-03 | 578 | 590 | 571 | 576 | 95,000 | 576 |
1987-10-02 | 588 | 595 | 575 | 578 | 128,000 | 578 |
1987-10-01 | 621 | 621 | 581 | 585 | 252,000 | 585 |
1987-09-30 | 601 | 640 | 601 | 611 | 662,000 | 611 |
1987-09-29 | 540 | 591 | 535 | 591 | 335,000 | 591 |
1987-09-28 | 539 | 540 | 525 | 525 | 178,000 | 525 |
1987-09-26 | 500 | 515 | 490 | 515 | 74,000 | 515 |
1987-09-25 | 501 | 510 | 500 | 510 | 68,000 | 510 |
1987-09-24 | 510 | 515 | 500 | 510 | 44,000 | 510 |
1987-09-22 | 505 | 510 | 500 | 510 | 120,000 | 510 |
1987-09-21 | 491 | 515 | 491 | 507 | 174,000 | 507 |
1987-09-18 | 515 | 525 | 511 | 511 | 112,000 | 511 |
1987-09-17 | 531 | 540 | 511 | 520 | 274,000 | 520 |
1987-09-16 | 539 | 549 | 522 | 522 | 812,000 | 522 |
1987-09-14 | 450 | 496 | 450 | 495 | 463,000 | 495 |
1987-09-11 | 445 | 450 | 435 | 436 | 38,000 | 436 |
1987-09-10 | 437 | 445 | 426 | 430 | 45,000 | 430 |
1987-09-09 | 435 | 435 | 435 | 435 | 2,000 | 435 |
1987-09-08 | 427 | 431 | 427 | 429 | 8,000 | 429 |
1987-09-07 | 445 | 445 | 426 | 426 | 18,000 | 426 |
1987-09-05 | 444 | 445 | 440 | 445 | 28,000 | 445 |
1987-09-04 | 440 | 445 | 420 | 420 | 86,000 | 420 |
1987-09-03 | 435 | 446 | 432 | 440 | 31,000 | 440 |
1987-09-02 | 450 | 451 | 440 | 443 | 36,000 | 443 |
1987-09-01 | 445 | 450 | 440 | 443 | 49,000 | 443 |
1987-08-31 | 440 | 455 | 440 | 450 | 50,000 | 450 |
1987-08-29 | 435 | 445 | 435 | 445 | 21,000 | 445 |
1987-08-28 | 450 | 450 | 431 | 435 | 66,000 | 435 |
1987-08-27 | 454 | 455 | 445 | 445 | 70,000 | 445 |
1987-08-26 | 452 | 454 | 446 | 454 | 92,000 | 454 |
1987-08-25 | 415 | 440 | 414 | 440 | 191,000 | 440 |
1987-08-24 | 414 | 420 | 413 | 415 | 61,000 | 415 |
1987-08-22 | 420 | 425 | 411 | 412 | 58,000 | 412 |
1987-08-21 | 420 | 420 | 410 | 410 | 42,000 | 410 |
1987-08-20 | 416 | 425 | 415 | 418 | 38,000 | 418 |
1987-08-19 | 420 | 420 | 413 | 413 | 33,000 | 413 |
1987-08-18 | 420 | 425 | 416 | 416 | 35,000 | 416 |
1987-08-17 | 425 | 425 | 415 | 415 | 27,000 | 415 |
1987-08-14 | 419 | 419 | 415 | 415 | 35,000 | 415 |
1987-08-13 | 428 | 430 | 425 | 425 | 12,000 | 425 |
1987-08-11 | 425 | 425 | 409 | 409 | 17,000 | 409 |
1987-08-10 | 436 | 436 | 429 | 429 | 7,000 | 429 |
1987-08-07 | 426 | 426 | 426 | 426 | 6,000 | 426 |
1987-08-05 | 412 | 412 | 411 | 411 | 4,000 | 411 |
1987-08-04 | 419 | 419 | 408 | 408 | 12,000 | 408 |
1987-08-03 | 424 | 424 | 424 | 424 | 8,000 | 424 |
1987-07-31 | 420 | 420 | 409 | 409 | 26,000 | 409 |
1987-07-29 | 430 | 435 | 430 | 435 | 8,000 | 435 |
1987-07-28 | 430 | 440 | 430 | 430 | 14,000 | 430 |
1987-07-27 | 443 | 443 | 430 | 430 | 11,000 | 430 |
1987-07-25 | 441 | 445 | 438 | 438 | 12,000 | 438 |
1987-07-24 | 424 | 443 | 424 | 431 | 44,000 | 431 |
1987-07-23 | 415 | 415 | 401 | 410 | 20,000 | 410 |
1987-07-22 | 421 | 423 | 401 | 410 | 59,000 | 410 |
1987-07-21 | 446 | 446 | 425 | 425 | 55,000 | 425 |
1987-07-20 | 471 | 471 | 443 | 444 | 29,000 | 444 |
1987-07-17 | 465 | 470 | 463 | 468 | 22,000 | 468 |
1987-07-16 | 480 | 480 | 459 | 466 | 68,000 | 466 |
1987-07-15 | 511 | 511 | 487 | 487 | 123,000 | 487 |
1987-07-14 | 510 | 531 | 496 | 500 | 425,000 | 500 |
1987-07-13 | 461 | 500 | 455 | 485 | 237,000 | 485 |
1987-07-10 | 455 | 470 | 450 | 466 | 117,000 | 466 |
1987-07-09 | 490 | 495 | 470 | 480 | 471,000 | 480 |
1987-07-08 | 503 | 503 | 470 | 480 | 625,000 | 480 |
1987-07-07 | 439 | 503 | 435 | 443 | 3,459,000 | 443 |
1987-07-06 | 400 | 442 | 390 | 434 | 1,452,000 | 434 |
1987-07-04 | 390 | 415 | 390 | 405 | 388,000 | 405 |
1987-07-03 | 395 | 395 | 386 | 387 | 245,000 | 387 |
1987-07-02 | 369 | 380 | 365 | 380 | 119,000 | 380 |
1987-07-01 | 368 | 371 | 363 | 365 | 56,000 | 365 |
1987-06-30 | 365 | 370 | 353 | 353 | 45,000 | 353 |
1987-06-29 | 370 | 376 | 365 | 374 | 64,000 | 374 |
1987-06-27 | 370 | 375 | 369 | 375 | 52,000 | 375 |
1987-06-26 | 360 | 370 | 360 | 370 | 73,000 | 370 |
1987-06-25 | 360 | 360 | 355 | 360 | 31,000 | 360 |
1987-06-24 | 350 | 354 | 345 | 345 | 26,000 | 345 |
1987-06-23 | 349 | 350 | 345 | 345 | 18,000 | 345 |
1987-06-22 | 359 | 359 | 350 | 350 | 27,000 | 350 |
1987-06-19 | 357 | 357 | 346 | 346 | 58,000 | 346 |
1987-06-18 | 364 | 365 | 352 | 352 | 31,000 | 352 |
1987-06-17 | 355 | 360 | 345 | 359 | 75,000 | 359 |
1987-06-16 | 345 | 355 | 345 | 350 | 114,000 | 350 |
1987-06-15 | 360 | 360 | 350 | 350 | 48,000 | 350 |
1987-06-12 | 360 | 360 | 350 | 360 | 44,000 | 360 |
1987-06-11 | 360 | 362 | 360 | 362 | 23,000 | 362 |
1987-06-10 | 369 | 369 | 360 | 362 | 49,000 | 362 |
1987-06-09 | 375 | 376 | 365 | 365 | 65,000 | 365 |
1987-06-08 | 375 | 378 | 370 | 371 | 52,000 | 371 |
1987-06-06 | 377 | 380 | 377 | 379 | 35,000 | 379 |
1987-06-05 | 370 | 380 | 370 | 375 | 77,000 | 375 |
1987-06-04 | 365 | 370 | 363 | 368 | 98,000 | 368 |
1987-06-03 | 355 | 363 | 355 | 362 | 85,000 | 362 |
1987-06-02 | 360 | 365 | 353 | 360 | 52,000 | 360 |
1987-06-01 | 350 | 358 | 347 | 355 | 33,000 | 355 |
1987-05-30 | 349 | 349 | 336 | 336 | 16,000 | 336 |
1987-05-29 | 349 | 350 | 345 | 349 | 52,000 | 349 |
1987-05-28 | 345 | 349 | 344 | 349 | 85,000 | 349 |
1987-05-27 | 330 | 349 | 330 | 349 | 51,000 | 349 |
1987-05-26 | 328 | 330 | 327 | 330 | 36,000 | 330 |
1987-05-25 | 326 | 329 | 325 | 329 | 35,000 | 329 |
1987-05-23 | 329 | 329 | 328 | 328 | 9,000 | 328 |
1987-05-22 | 329 | 330 | 325 | 330 | 19,000 | 330 |
1987-05-21 | 326 | 330 | 325 | 330 | 21,000 | 330 |
1987-05-20 | 327 | 328 | 325 | 325 | 22,000 | 325 |
1987-05-19 | 329 | 329 | 325 | 325 | 23,000 | 325 |
1987-05-18 | 320 | 323 | 318 | 323 | 26,000 | 323 |
1987-05-15 | 319 | 320 | 318 | 318 | 31,000 | 318 |
1987-05-14 | 318 | 319 | 318 | 319 | 2,000 | 319 |
1987-05-13 | 319 | 319 | 313 | 319 | 14,000 | 319 |
1987-05-12 | 312 | 312 | 310 | 311 | 13,000 | 311 |
1987-05-11 | 315 | 315 | 311 | 313 | 10,000 | 313 |
1987-05-08 | 310 | 310 | 308 | 308 | 4,000 | 308 |
1987-05-07 | 305 | 308 | 305 | 308 | 9,000 | 308 |
1987-05-06 | 300 | 300 | 300 | 300 | 17,000 | 300 |
1987-05-02 | 307 | 308 | 303 | 308 | 33,000 | 308 |
1987-05-01 | 311 | 315 | 303 | 303 | 16,000 | 303 |
1987-04-30 | 314 | 314 | 310 | 310 | 4,000 | 310 |
1987-04-28 | 312 | 314 | 300 | 300 | 10,000 | 300 |
1987-04-27 | 320 | 320 | 310 | 310 | 18,000 | 310 |
1987-04-25 | 310 | 310 | 309 | 309 | 6,000 | 309 |
1987-04-24 | 307 | 310 | 307 | 308 | 30,000 | 308 |
1987-04-23 | 315 | 315 | 310 | 310 | 23,000 | 310 |
1987-04-22 | 315 | 315 | 315 | 315 | 12,000 | 315 |
1987-04-21 | 315 | 317 | 312 | 315 | 51,000 | 315 |
1987-04-20 | 306 | 306 | 305 | 306 | 31,000 | 306 |
1987-04-17 | 309 | 309 | 305 | 306 | 29,000 | 306 |
1987-04-16 | 310 | 310 | 309 | 309 | 15,000 | 309 |
1987-04-15 | 310 | 315 | 305 | 315 | 25,000 | 315 |
1987-04-14 | 316 | 316 | 310 | 315 | 15,000 | 315 |
1987-04-13 | 317 | 320 | 315 | 315 | 16,000 | 315 |
1987-04-10 | 316 | 316 | 315 | 315 | 12,000 | 315 |
1987-04-09 | 310 | 317 | 305 | 315 | 33,000 | 315 |
1987-04-08 | 311 | 315 | 310 | 315 | 24,000 | 315 |
1987-04-07 | 315 | 315 | 310 | 310 | 2,000 | 310 |
1987-04-06 | 315 | 317 | 310 | 316 | 14,000 | 316 |
1987-04-04 | 315 | 315 | 315 | 315 | 14,000 | 315 |
1987-04-03 | 315 | 315 | 310 | 310 | 24,000 | 310 |
1987-04-02 | 315 | 315 | 305 | 305 | 24,000 | 305 |
1987-04-01 | 315 | 315 | 312 | 312 | 12,000 | 312 |
1987-03-31 | 317 | 317 | 315 | 315 | 12,000 | 315 |
1987-03-30 | 315 | 316 | 315 | 315 | 15,000 | 315 |
1987-03-28 | 319 | 319 | 318 | 319 | 6,000 | 319 |
1987-03-27 | 322 | 322 | 317 | 317 | 6,000 | 317 |
1987-03-26 | 320 | 325 | 317 | 317 | 18,000 | 317 |
1987-03-25 | 317 | 320 | 317 | 320 | 12,000 | 320 |
1987-03-23 | 320 | 329 | 315 | 322 | 47,000 | 322 |
1987-03-20 | 325 | 325 | 321 | 321 | 16,000 | 321 |
1987-03-19 | 313 | 323 | 312 | 320 | 46,000 | 320 |
1987-03-18 | 325 | 325 | 312 | 312 | 33,000 | 312 |
1987-03-17 | 324 | 328 | 315 | 315 | 50,000 | 315 |
1987-03-16 | 324 | 328 | 324 | 328 | 9,000 | 328 |
1987-03-13 | 325 | 329 | 320 | 329 | 17,000 | 329 |
1987-03-12 | 315 | 329 | 315 | 315 | 46,000 | 315 |
1987-03-11 | 320 | 325 | 320 | 320 | 63,000 | 320 |
1987-03-10 | 315 | 325 | 315 | 325 | 23,000 | 325 |
1987-03-09 | 325 | 325 | 313 | 315 | 26,000 | 315 |
1987-03-07 | 315 | 315 | 313 | 313 | 12,000 | 313 |
1987-03-06 | 311 | 317 | 311 | 317 | 24,000 | 317 |
1987-03-05 | 329 | 329 | 324 | 324 | 38,000 | 324 |
1987-03-04 | 326 | 330 | 325 | 330 | 35,000 | 330 |
1987-03-03 | 325 | 332 | 325 | 330 | 34,000 | 330 |
1987-03-02 | 330 | 335 | 325 | 330 | 19,000 | 330 |
1987-02-28 | 330 | 332 | 325 | 325 | 33,000 | 325 |
1987-02-27 | 333 | 333 | 330 | 330 | 45,000 | 330 |
1987-02-26 | 332 | 339 | 330 | 338 | 67,000 | 338 |
1987-02-25 | 341 | 341 | 330 | 336 | 80,000 | 336 |
1987-02-24 | 326 | 326 | 321 | 321 | 33,000 | 321 |
1987-02-23 | 305 | 305 | 301 | 301 | 7,000 | 301 |
1987-02-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
1987-02-19 | 315 | 315 | 315 | 315 | 11,000 | 315 |
1987-02-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
1987-02-05 | 312 | 312 | 312 | 312 | 2,000 | 312 |
1987-02-04 | 320 | 320 | 315 | 315 | 5,000 | 315 |
1987-02-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
1987-01-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
1987-01-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
1987-01-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
1987-01-16 | 305 | 305 | 305 | 305 | 4,000 | 305 |
分割・併合履歴 : なし