3569 セーレン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-24 | 827 | 830 | 827 | 830 | 11,000 | 830 |
| 1988-12-23 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 1988-12-22 | 825 | 830 | 820 | 820 | 5,000 | 820 |
| 1988-12-20 | 850 | 850 | 835 | 835 | 5,000 | 835 |
| 1988-12-19 | 861 | 861 | 850 | 860 | 11,000 | 860 |
| 1988-12-16 | 860 | 870 | 860 | 860 | 8,000 | 860 |
| 1988-12-15 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1988-12-14 | 860 | 860 | 859 | 859 | 3,000 | 859 |
| 1988-12-13 | 850 | 850 | 835 | 835 | 6,000 | 835 |
| 1988-12-12 | 867 | 867 | 850 | 850 | 11,000 | 850 |
| 1988-12-09 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1988-12-06 | 830 | 833 | 830 | 833 | 3,000 | 833 |
| 1988-12-05 | 830 | 831 | 830 | 831 | 5,000 | 831 |
| 1988-12-03 | 830 | 830 | 825 | 830 | 20,000 | 830 |
| 1988-12-02 | 846 | 846 | 830 | 830 | 26,000 | 830 |
| 1988-12-01 | 859 | 859 | 825 | 836 | 39,000 | 836 |
| 1988-11-30 | 840 | 842 | 840 | 840 | 13,000 | 840 |
| 1988-11-29 | 860 | 860 | 850 | 850 | 9,000 | 850 |
| 1988-11-28 | 856 | 860 | 856 | 860 | 4,000 | 860 |
| 1988-11-26 | 871 | 871 | 850 | 850 | 25,000 | 850 |
| 1988-11-25 | 860 | 885 | 860 | 870 | 12,000 | 870 |
| 1988-11-24 | 872 | 875 | 870 | 870 | 12,000 | 870 |
| 1988-11-21 | 810 | 812 | 810 | 812 | 3,000 | 812 |
| 1988-11-18 | 820 | 820 | 800 | 800 | 15,000 | 800 |
| 1988-11-17 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1988-11-16 | 860 | 890 | 860 | 865 | 17,000 | 865 |
| 1988-11-11 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1988-11-02 | 781 | 781 | 780 | 780 | 49,000 | 780 |
| 1988-11-01 | 781 | 781 | 780 | 780 | 6,000 | 780 |
| 1988-10-31 | 780 | 799 | 780 | 799 | 4,000 | 799 |
| 1988-10-29 | 779 | 780 | 779 | 780 | 5,000 | 780 |
| 1988-10-28 | 800 | 800 | 787 | 787 | 12,000 | 787 |
| 1988-10-25 | 680 | 700 | 680 | 700 | 30,000 | 700 |
| 1988-10-24 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1988-10-22 | 671 | 671 | 660 | 660 | 8,000 | 660 |
| 1988-10-21 | 661 | 661 | 660 | 661 | 5,000 | 661 |
| 1988-10-20 | 660 | 660 | 658 | 658 | 3,000 | 658 |
| 1988-10-19 | 689 | 689 | 670 | 670 | 12,000 | 670 |
| 1988-10-17 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 1988-10-13 | 730 | 730 | 721 | 721 | 4,000 | 721 |
| 1988-10-12 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1988-10-11 | 759 | 760 | 750 | 750 | 5,000 | 750 |
| 1988-10-07 | 759 | 765 | 750 | 750 | 9,000 | 750 |
| 1988-10-06 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1988-10-05 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1988-10-04 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1988-09-27 | 755 | 760 | 755 | 760 | 19,000 | 760 |
| 1988-09-24 | 790 | 800 | 790 | 795 | 25,000 | 795 |
| 1988-09-22 | 800 | 800 | 800 | 800 | 12,000 | 800 |
| 1988-09-21 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 1988-09-20 | 810 | 810 | 810 | 810 | 13,000 | 810 |
| 1988-09-19 | 810 | 830 | 801 | 830 | 7,000 | 830 |
| 1988-09-16 | 811 | 811 | 800 | 810 | 8,000 | 810 |
| 1988-09-09 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 1988-09-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1988-09-06 | 816 | 817 | 816 | 817 | 2,000 | 817 |
| 1988-09-05 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1988-09-02 | 830 | 831 | 826 | 826 | 20,000 | 826 |
| 1988-09-01 | 830 | 835 | 829 | 830 | 6,000 | 830 |
| 1988-08-29 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 1988-08-27 | 830 | 830 | 830 | 830 | 18,000 | 830 |
| 1988-08-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1988-08-24 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1988-08-22 | 900 | 919 | 900 | 900 | 8,000 | 900 |
| 1988-08-19 | 871 | 900 | 871 | 900 | 12,000 | 900 |
| 1988-08-18 | 835 | 841 | 835 | 841 | 11,000 | 841 |
| 1988-08-12 | 865 | 865 | 865 | 865 | 12,000 | 865 |
| 1988-08-09 | 889 | 905 | 880 | 905 | 26,000 | 905 |
| 1988-08-08 | 902 | 902 | 898 | 898 | 7,000 | 898 |
| 1988-08-06 | 919 | 926 | 910 | 910 | 8,000 | 910 |
| 1988-08-05 | 930 | 935 | 910 | 920 | 13,000 | 920 |
| 1988-08-04 | 921 | 930 | 911 | 926 | 33,000 | 926 |
| 1988-08-02 | 781 | 800 | 781 | 800 | 77,000 | 800 |
| 1988-08-01 | 777 | 777 | 777 | 777 | 3,000 | 777 |
| 1988-07-30 | 771 | 775 | 771 | 775 | 9,000 | 775 |
| 1988-07-29 | 785 | 785 | 760 | 780 | 31,000 | 780 |
| 1988-07-28 | 784 | 784 | 778 | 784 | 18,000 | 784 |
| 1988-07-27 | 805 | 807 | 780 | 780 | 45,000 | 780 |
| 1988-07-26 | 805 | 806 | 800 | 800 | 30,000 | 800 |
| 1988-07-25 | 793 | 803 | 790 | 800 | 26,000 | 800 |
| 1988-07-23 | 820 | 820 | 800 | 800 | 10,000 | 800 |
| 1988-07-22 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1988-07-21 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1988-07-20 | 880 | 890 | 880 | 880 | 11,000 | 880 |
| 1988-07-19 | 880 | 890 | 880 | 880 | 19,000 | 880 |
| 1988-07-18 | 900 | 900 | 890 | 890 | 8,000 | 890 |
| 1988-07-15 | 890 | 900 | 880 | 890 | 70,000 | 890 |
| 1988-07-14 | 911 | 918 | 900 | 900 | 14,000 | 900 |
| 1988-07-13 | 916 | 917 | 910 | 910 | 12,000 | 910 |
| 1988-07-12 | 925 | 925 | 910 | 915 | 18,000 | 915 |
| 1988-07-11 | 929 | 930 | 910 | 910 | 18,000 | 910 |
| 1988-07-08 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1988-07-07 | 946 | 950 | 932 | 932 | 10,000 | 932 |
| 1988-07-06 | 953 | 953 | 936 | 936 | 13,000 | 936 |
| 1988-07-05 | 916 | 920 | 903 | 903 | 9,000 | 903 |
| 1988-07-04 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1988-07-02 | 900 | 900 | 890 | 890 | 15,000 | 890 |
| 1988-07-01 | 920 | 920 | 890 | 900 | 38,000 | 900 |
| 1988-06-30 | 922 | 925 | 910 | 912 | 23,000 | 912 |
| 1988-06-29 | 920 | 930 | 920 | 923 | 22,000 | 923 |
| 1988-06-28 | 940 | 940 | 920 | 920 | 16,000 | 920 |
| 1988-06-27 | 943 | 943 | 930 | 940 | 31,000 | 940 |
| 1988-06-25 | 952 | 952 | 940 | 942 | 43,000 | 942 |
| 1988-06-24 | 956 | 960 | 950 | 950 | 23,000 | 950 |
| 1988-06-23 | 980 | 980 | 950 | 951 | 37,000 | 951 |
| 1988-06-22 | 985 | 990 | 960 | 960 | 33,000 | 960 |
| 1988-06-21 | 978 | 978 | 960 | 975 | 20,000 | 975 |
| 1988-06-20 | 950 | 960 | 950 | 960 | 19,000 | 960 |
| 1988-06-17 | 928 | 949 | 920 | 920 | 28,000 | 920 |
| 1988-06-16 | 940 | 945 | 915 | 917 | 23,000 | 917 |
| 1988-06-15 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 1988-06-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1988-06-13 | 960 | 960 | 950 | 950 | 11,000 | 950 |
| 1988-06-10 | 980 | 980 | 950 | 950 | 15,000 | 950 |
| 1988-06-08 | 1,000 | 1,000 | 985 | 985 | 25,000 | 985 |
| 1988-06-07 | 985 | 1,010 | 985 | 1,000 | 51,000 | 1,000 |
| 1988-06-06 | 961 | 985 | 961 | 985 | 26,000 | 985 |
| 1988-06-04 | 969 | 970 | 950 | 951 | 23,000 | 951 |
| 1988-06-03 | 970 | 970 | 940 | 959 | 81,000 | 959 |
| 1988-06-02 | 990 | 990 | 890 | 910 | 230,000 | 910 |
| 1988-06-01 | 1,020 | 1,050 | 980 | 990 | 131,000 | 990 |
| 1988-05-31 | 1,050 | 1,050 | 1,000 | 1,010 | 18,000 | 1,010 |
| 1988-05-28 | 1,060 | 1,090 | 1,050 | 1,050 | 24,000 | 1,050 |
| 1988-05-27 | 1,050 | 1,090 | 1,050 | 1,070 | 116,000 | 1,070 |
| 1988-05-26 | 1,080 | 1,080 | 1,060 | 1,060 | 31,000 | 1,060 |
| 1988-05-25 | 1,130 | 1,130 | 1,060 | 1,060 | 85,000 | 1,060 |
| 1988-05-24 | 1,130 | 1,130 | 1,050 | 1,050 | 43,000 | 1,050 |
| 1988-05-23 | 1,050 | 1,120 | 1,050 | 1,110 | 64,000 | 1,110 |
| 1988-05-20 | 1,080 | 1,080 | 1,030 | 1,050 | 38,000 | 1,050 |
| 1988-05-19 | 1,080 | 1,080 | 1,030 | 1,060 | 43,000 | 1,060 |
| 1988-05-18 | 1,020 | 1,100 | 1,020 | 1,100 | 132,000 | 1,100 |
| 1988-05-17 | 1,020 | 1,020 | 1,000 | 1,010 | 66,000 | 1,010 |
| 1988-05-16 | 1,060 | 1,060 | 1,010 | 1,030 | 139,000 | 1,030 |
| 1988-05-13 | 1,120 | 1,120 | 1,040 | 1,040 | 225,000 | 1,040 |
| 1988-05-12 | 1,100 | 1,110 | 1,040 | 1,110 | 158,000 | 1,110 |
| 1988-05-11 | 1,130 | 1,160 | 1,110 | 1,110 | 151,000 | 1,110 |
| 1988-05-10 | 1,170 | 1,170 | 1,120 | 1,160 | 49,000 | 1,160 |
| 1988-05-09 | 1,210 | 1,210 | 1,170 | 1,170 | 66,000 | 1,170 |
| 1988-05-07 | 1,230 | 1,270 | 1,220 | 1,220 | 143,000 | 1,220 |
| 1988-05-06 | 1,190 | 1,240 | 1,180 | 1,220 | 306,000 | 1,220 |
| 1988-05-02 | 1,130 | 1,180 | 1,130 | 1,180 | 162,000 | 1,180 |
| 1988-04-30 | 1,100 | 1,130 | 1,100 | 1,130 | 38,000 | 1,130 |
| 1988-04-28 | 1,120 | 1,180 | 1,090 | 1,120 | 170,000 | 1,120 |
| 1988-04-27 | 1,120 | 1,140 | 1,060 | 1,070 | 187,000 | 1,070 |
| 1988-04-26 | 1,130 | 1,150 | 1,100 | 1,110 | 210,000 | 1,110 |
| 1988-04-25 | 1,190 | 1,190 | 1,120 | 1,130 | 133,000 | 1,130 |
| 1988-04-23 | 1,200 | 1,200 | 1,140 | 1,170 | 100,000 | 1,170 |
| 1988-04-22 | 1,090 | 1,200 | 1,090 | 1,190 | 511,000 | 1,190 |
| 1988-04-21 | 1,090 | 1,100 | 1,070 | 1,080 | 208,000 | 1,080 |
| 1988-04-20 | 1,150 | 1,160 | 1,090 | 1,110 | 228,000 | 1,110 |
| 1988-04-19 | 1,120 | 1,170 | 1,110 | 1,120 | 378,000 | 1,120 |
| 1988-04-18 | 1,100 | 1,110 | 1,070 | 1,100 | 326,000 | 1,100 |
| 1988-04-15 | 1,030 | 1,120 | 994 | 1,060 | 830,000 | 1,060 |
| 1988-04-14 | 980 | 1,030 | 980 | 1,020 | 602,000 | 1,020 |
| 1988-04-13 | 890 | 980 | 890 | 970 | 674,000 | 970 |
| 1988-04-12 | 860 | 889 | 860 | 880 | 222,000 | 880 |
| 1988-04-11 | 850 | 860 | 835 | 860 | 100,000 | 860 |
| 1988-04-08 | 830 | 860 | 830 | 830 | 95,000 | 830 |
| 1988-04-07 | 839 | 840 | 820 | 829 | 89,000 | 829 |
| 1988-04-06 | 856 | 880 | 840 | 840 | 366,000 | 840 |
| 1988-04-05 | 804 | 855 | 797 | 855 | 385,000 | 855 |
| 1988-04-04 | 797 | 798 | 781 | 795 | 87,000 | 795 |
| 1988-04-02 | 800 | 805 | 790 | 793 | 83,000 | 793 |
| 1988-04-01 | 810 | 828 | 805 | 805 | 197,000 | 805 |
| 1988-03-31 | 766 | 780 | 755 | 775 | 123,000 | 775 |
| 1988-03-30 | 795 | 810 | 775 | 781 | 191,000 | 781 |
| 1988-03-29 | 796 | 835 | 796 | 805 | 227,000 | 805 |
| 1988-03-28 | 777 | 835 | 765 | 805 | 354,000 | 805 |
| 1988-03-26 | 757 | 757 | 721 | 740 | 77,000 | 740 |
| 1988-03-25 | 746 | 771 | 735 | 758 | 205,000 | 758 |
| 1988-03-24 | 770 | 810 | 751 | 764 | 715,000 | 764 |
| 1988-03-23 | 696 | 770 | 685 | 770 | 482,000 | 770 |
| 1988-03-22 | 703 | 715 | 680 | 696 | 670,000 | 696 |
| 1988-03-18 | 645 | 710 | 639 | 693 | 1,068,000 | 693 |
| 1988-03-17 | 580 | 652 | 580 | 638 | 562,000 | 638 |
| 1988-03-16 | 559 | 582 | 540 | 582 | 52,000 | 582 |
| 1988-03-15 | 589 | 589 | 562 | 562 | 55,000 | 562 |
| 1988-03-14 | 558 | 585 | 555 | 570 | 71,000 | 570 |
| 1988-03-11 | 542 | 550 | 535 | 535 | 7,000 | 535 |
| 1988-03-10 | 541 | 542 | 541 | 541 | 10,000 | 541 |
| 1988-03-09 | 540 | 550 | 540 | 550 | 14,000 | 550 |
| 1988-03-08 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 1988-03-07 | 536 | 540 | 535 | 535 | 6,000 | 535 |
| 1988-03-05 | 540 | 540 | 535 | 535 | 8,000 | 535 |
| 1988-03-04 | 545 | 545 | 530 | 530 | 24,000 | 530 |
| 1988-03-03 | 550 | 550 | 535 | 535 | 24,000 | 535 |
| 1988-03-02 | 551 | 551 | 531 | 550 | 40,000 | 550 |
| 1988-03-01 | 544 | 545 | 531 | 531 | 25,000 | 531 |
| 1988-02-29 | 541 | 541 | 535 | 540 | 19,000 | 540 |
| 1988-02-27 | 531 | 542 | 531 | 533 | 19,000 | 533 |
| 1988-02-26 | 545 | 545 | 540 | 540 | 19,000 | 540 |
| 1988-02-25 | 545 | 546 | 545 | 545 | 25,000 | 545 |
| 1988-02-24 | 541 | 550 | 541 | 545 | 29,000 | 545 |
| 1988-02-23 | 549 | 555 | 549 | 555 | 6,000 | 555 |
| 1988-02-22 | 535 | 550 | 535 | 545 | 24,000 | 545 |
| 1988-02-19 | 545 | 550 | 531 | 533 | 22,000 | 533 |
| 1988-02-18 | 539 | 555 | 536 | 555 | 21,000 | 555 |
| 1988-02-17 | 549 | 554 | 539 | 545 | 16,000 | 545 |
| 1988-02-16 | 553 | 555 | 550 | 555 | 19,000 | 555 |
| 1988-02-15 | 552 | 561 | 550 | 551 | 20,000 | 551 |
| 1988-02-12 | 555 | 560 | 544 | 544 | 19,000 | 544 |
| 1988-02-10 | 575 | 575 | 559 | 565 | 23,000 | 565 |
| 1988-02-09 | 599 | 599 | 562 | 575 | 86,000 | 575 |
| 1988-02-08 | 589 | 620 | 589 | 594 | 345,000 | 594 |
| 1988-02-06 | 578 | 595 | 578 | 589 | 205,000 | 589 |
| 1988-02-05 | 561 | 575 | 539 | 575 | 183,000 | 575 |
| 1988-02-04 | 570 | 570 | 544 | 544 | 115,000 | 544 |
| 1988-02-03 | 566 | 595 | 560 | 565 | 234,000 | 565 |
| 1988-02-02 | 530 | 581 | 530 | 566 | 398,000 | 566 |
| 1988-02-01 | 521 | 533 | 512 | 520 | 46,000 | 520 |
| 1988-01-30 | 510 | 520 | 510 | 520 | 16,000 | 520 |
| 1988-01-29 | 481 | 490 | 471 | 490 | 10,000 | 490 |
| 1988-01-28 | 475 | 485 | 475 | 485 | 10,000 | 485 |
| 1988-01-27 | 487 | 487 | 475 | 485 | 30,000 | 485 |
| 1988-01-26 | 485 | 487 | 477 | 487 | 9,000 | 487 |
| 1988-01-25 | 476 | 485 | 476 | 485 | 6,000 | 485 |
| 1988-01-23 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1988-01-22 | 479 | 480 | 475 | 475 | 18,000 | 475 |
| 1988-01-21 | 470 | 479 | 467 | 479 | 17,000 | 479 |
| 1988-01-20 | 471 | 479 | 471 | 475 | 21,000 | 475 |
| 1988-01-19 | 466 | 479 | 466 | 474 | 14,000 | 474 |
| 1988-01-18 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 1988-01-14 | 440 | 449 | 440 | 449 | 28,000 | 449 |
| 1988-01-13 | 443 | 445 | 440 | 440 | 19,000 | 440 |
| 1988-01-12 | 448 | 448 | 443 | 445 | 17,000 | 445 |
| 1988-01-11 | 444 | 445 | 440 | 445 | 11,000 | 445 |
| 1988-01-08 | 455 | 455 | 445 | 445 | 32,000 | 445 |
| 1988-01-07 | 456 | 456 | 445 | 450 | 19,000 | 450 |
| 1988-01-06 | 440 | 451 | 440 | 451 | 8,000 | 451 |
| 1988-01-05 | 425 | 440 | 425 | 440 | 39,000 | 440 |
分割・併合履歴 ： なし
