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
1987-12-2646146145646018,000460
1987-12-2547047046146117,000461
1987-12-2446547546546944,000469
1987-12-2347047046046019,000460
1987-12-2249049047247231,000472
1987-12-2149249248548510,000485
1987-12-1849649648549012,000490
1987-12-1749649749049528,000495
1987-12-1649049649049116,000491
1987-12-1549549949149943,000499
1987-12-1451051048148142,000481
1987-12-1152053051552927,000529
1987-12-1050051049551042,000510
1987-12-0951551648548550,000485
1987-12-0850651750651212,000512
1987-12-0753053050550518,000505
1987-12-0551551551051011,000510
1987-12-0453453451551518,000515
1987-12-0353055053054054,000540
1987-12-0250054050053176,000531
1987-12-0148550048550024,000500
1987-11-3049851049049086,000490
1987-11-2847649947549945,000499
1987-11-274654704654707,000470
1987-11-2648048046546512,000465
1987-11-254654804654807,000480
1987-11-244814814704703,000470
1987-11-204764814764816,000481
1987-11-194664664664662,000466
1987-11-1846546546146110,000461
1987-11-174654654654651,000465
1987-11-1346847046046013,000460
1987-11-1246046045045511,000455
1987-11-1145345342942925,000429
1987-11-1047547545045027,000450
1987-11-0947747747347515,000475
1987-11-074804804774774,000477
1987-11-0648548547147125,000471
1987-11-054804804804807,000480
1987-11-0449049049049038,000490
1987-11-0249949949049010,000490
1987-10-314975004915009,000500
1987-10-3049750049249222,000492
1987-10-2947948047047721,000477
1987-10-2848550147647635,000476
1987-10-2746148046148030,000480
1987-10-2649049146047080,000470
1987-10-2449450249449521,000495
1987-10-2348550548550478,000504
1987-10-22560560496496112,000496
1987-10-2152052052052038,000520
1987-10-2044044044044064,000440
1987-10-1953154053154036,000540
1987-10-1658058055057074,000570
1987-10-1556758756757055,000570
1987-10-1459559558058763,000587
1987-10-1360560558759070,000590
1987-10-1260061058760092,000600
1987-10-0959960659559567,000595
1987-10-08600600580580120,000580
1987-10-07595599580580112,000580
1987-10-06614619585585126,000585
1987-10-05581610580602157,000602
1987-10-0357859057157695,000576
1987-10-02588595575578128,000578
1987-10-01621621581585252,000585
1987-09-30601640601611662,000611
1987-09-29540591535591335,000591
1987-09-28539540525525178,000525
1987-09-2650051549051574,000515
1987-09-2550151050051068,000510
1987-09-2451051550051044,000510
1987-09-22505510500510120,000510
1987-09-21491515491507174,000507
1987-09-18515525511511112,000511
1987-09-17531540511520274,000520
1987-09-16539549522522812,000522
1987-09-14450496450495463,000495
1987-09-1144545043543638,000436
1987-09-1043744542643045,000430
1987-09-094354354354352,000435
1987-09-084274314274298,000429
1987-09-0744544542642618,000426
1987-09-0544444544044528,000445
1987-09-0444044542042086,000420
1987-09-0343544643244031,000440
1987-09-0245045144044336,000443
1987-09-0144545044044349,000443
1987-08-3144045544045050,000450
1987-08-2943544543544521,000445
1987-08-2845045043143566,000435
1987-08-2745445544544570,000445
1987-08-2645245444645492,000454
1987-08-25415440414440191,000440
1987-08-2441442041341561,000415
1987-08-2242042541141258,000412
1987-08-2142042041041042,000410
1987-08-2041642541541838,000418
1987-08-1942042041341333,000413
1987-08-1842042541641635,000416
1987-08-1742542541541527,000415
1987-08-1441941941541535,000415
1987-08-1342843042542512,000425
1987-08-1142542540940917,000409
1987-08-104364364294297,000429
1987-08-074264264264266,000426
1987-08-054124124114114,000411
1987-08-0441941940840812,000408
1987-08-034244244244248,000424
1987-07-3142042040940926,000409
1987-07-294304354304358,000435
1987-07-2843044043043014,000430
1987-07-2744344343043011,000430
1987-07-2544144543843812,000438
1987-07-2442444342443144,000431
1987-07-2341541540141020,000410
1987-07-2242142340141059,000410
1987-07-2144644642542555,000425
1987-07-2047147144344429,000444
1987-07-1746547046346822,000468
1987-07-1648048045946668,000466
1987-07-15511511487487123,000487
1987-07-14510531496500425,000500
1987-07-13461500455485237,000485
1987-07-10455470450466117,000466
1987-07-09490495470480471,000480
1987-07-08503503470480625,000480
1987-07-074395034354433,459,000443
1987-07-064004423904341,452,000434
1987-07-04390415390405388,000405
1987-07-03395395386387245,000387
1987-07-02369380365380119,000380
1987-07-0136837136336556,000365
1987-06-3036537035335345,000353
1987-06-2937037636537464,000374
1987-06-2737037536937552,000375
1987-06-2636037036037073,000370
1987-06-2536036035536031,000360
1987-06-2435035434534526,000345
1987-06-2334935034534518,000345
1987-06-2235935935035027,000350
1987-06-1935735734634658,000346
1987-06-1836436535235231,000352
1987-06-1735536034535975,000359
1987-06-16345355345350114,000350
1987-06-1536036035035048,000350
1987-06-1236036035036044,000360
1987-06-1136036236036223,000362
1987-06-1036936936036249,000362
1987-06-0937537636536565,000365
1987-06-0837537837037152,000371
1987-06-0637738037737935,000379
1987-06-0537038037037577,000375
1987-06-0436537036336898,000368
1987-06-0335536335536285,000362
1987-06-0236036535336052,000360
1987-06-0135035834735533,000355
1987-05-3034934933633616,000336
1987-05-2934935034534952,000349
1987-05-2834534934434985,000349
1987-05-2733034933034951,000349
1987-05-2632833032733036,000330
1987-05-2532632932532935,000329
1987-05-233293293283289,000328
1987-05-2232933032533019,000330
1987-05-2132633032533021,000330
1987-05-2032732832532522,000325
1987-05-1932932932532523,000325
1987-05-1832032331832326,000323
1987-05-1531932031831831,000318
1987-05-143183193183192,000319
1987-05-1331931931331914,000319
1987-05-1231231231031113,000311
1987-05-1131531531131310,000313
1987-05-083103103083084,000308
1987-05-073053083053089,000308
1987-05-0630030030030017,000300
1987-05-0230730830330833,000308
1987-05-0131131530330316,000303
1987-04-303143143103104,000310
1987-04-2831231430030010,000300
1987-04-2732032031031018,000310
1987-04-253103103093096,000309
1987-04-2430731030730830,000308
1987-04-2331531531031023,000310
1987-04-2231531531531512,000315
1987-04-2131531731231551,000315
1987-04-2030630630530631,000306
1987-04-1730930930530629,000306
1987-04-1631031030930915,000309
1987-04-1531031530531525,000315
1987-04-1431631631031515,000315
1987-04-1331732031531516,000315
1987-04-1031631631531512,000315
1987-04-0931031730531533,000315
1987-04-0831131531031524,000315
1987-04-073153153103102,000310
1987-04-0631531731031614,000316
1987-04-0431531531531514,000315
1987-04-0331531531031024,000310
1987-04-0231531530530524,000305
1987-04-0131531531231212,000312
1987-03-3131731731531512,000315
1987-03-3031531631531515,000315
1987-03-283193193183196,000319
1987-03-273223223173176,000317
1987-03-2632032531731718,000317
1987-03-2531732031732012,000320
1987-03-2332032931532247,000322
1987-03-2032532532132116,000321
1987-03-1931332331232046,000320
1987-03-1832532531231233,000312
1987-03-1732432831531550,000315
1987-03-163243283243289,000328
1987-03-1332532932032917,000329
1987-03-1231532931531546,000315
1987-03-1132032532032063,000320
1987-03-1031532531532523,000325
1987-03-0932532531331526,000315
1987-03-0731531531331312,000313
1987-03-0631131731131724,000317
1987-03-0532932932432438,000324
1987-03-0432633032533035,000330
1987-03-0332533232533034,000330
1987-03-0233033532533019,000330
1987-02-2833033232532533,000325
1987-02-2733333333033045,000330
1987-02-2633233933033867,000338
1987-02-2534134133033680,000336
1987-02-2432632632132133,000321
1987-02-233053053013017,000301
1987-02-203103103103102,000310
1987-02-1931531531531511,000315
1987-02-183153153153151,000315
1987-02-053123123123122,000312
1987-02-043203203153155,000315
1987-02-023053053053051,000305
1987-01-313003003003002,000300
1987-01-303003003003003,000300
1987-01-263053053053051,000305
1987-01-163053053053054,000305

分割・併合履歴 : なし