3569 セーレン(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-27 | 666 | 666 | 666 | 666 | 11,000 | 666 |
1993-12-15 | 695 | 695 | 695 | 695 | 16,000 | 695 |
1993-12-14 | 685 | 685 | 685 | 685 | 23,000 | 685 |
1993-12-13 | 680 | 680 | 675 | 675 | 9,000 | 675 |
1993-12-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
1993-12-07 | 676 | 678 | 676 | 678 | 8,000 | 678 |
1993-12-03 | 686 | 686 | 686 | 686 | 2,000 | 686 |
1993-12-01 | 625 | 625 | 625 | 625 | 2,000 | 625 |
1993-11-30 | 610 | 626 | 609 | 620 | 29,000 | 620 |
1993-11-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
1993-11-25 | 670 | 670 | 670 | 670 | 13,000 | 670 |
1993-11-24 | 660 | 660 | 660 | 660 | 4,000 | 660 |
1993-11-22 | 681 | 681 | 680 | 680 | 4,000 | 680 |
1993-11-17 | 690 | 691 | 690 | 691 | 3,000 | 691 |
1993-11-16 | 697 | 697 | 690 | 690 | 3,000 | 690 |
1993-11-15 | 700 | 701 | 700 | 700 | 11,000 | 700 |
1993-11-12 | 662 | 690 | 662 | 690 | 2,000 | 690 |
1993-11-11 | 681 | 681 | 660 | 660 | 6,000 | 660 |
1993-11-09 | 692 | 692 | 671 | 671 | 6,000 | 671 |
1993-11-08 | 688 | 692 | 687 | 692 | 8,000 | 692 |
1993-11-04 | 769 | 769 | 768 | 768 | 4,000 | 768 |
1993-11-02 | 775 | 775 | 775 | 775 | 1,000 | 775 |
1993-10-29 | 765 | 765 | 765 | 765 | 2,000 | 765 |
1993-10-26 | 848 | 848 | 848 | 848 | 2,000 | 848 |
1993-10-25 | 855 | 855 | 855 | 855 | 8,000 | 855 |
1993-10-22 | 840 | 855 | 840 | 855 | 3,000 | 855 |
1993-10-21 | 841 | 842 | 841 | 842 | 3,000 | 842 |
1993-10-20 | 841 | 841 | 841 | 841 | 2,000 | 841 |
1993-10-19 | 840 | 850 | 840 | 850 | 4,000 | 850 |
1993-10-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
1993-10-15 | 833 | 841 | 833 | 840 | 11,000 | 840 |
1993-10-14 | 835 | 835 | 832 | 832 | 3,000 | 832 |
1993-10-07 | 876 | 876 | 862 | 862 | 6,000 | 862 |
1993-10-06 | 866 | 866 | 866 | 866 | 1,000 | 866 |
1993-10-05 | 861 | 861 | 861 | 861 | 1,000 | 861 |
1993-10-01 | 870 | 871 | 870 | 871 | 2,000 | 871 |
1993-09-29 | 855 | 870 | 855 | 870 | 4,000 | 870 |
1993-09-28 | 855 | 855 | 855 | 855 | 13,000 | 855 |
1993-09-24 | 833 | 833 | 833 | 833 | 2,000 | 833 |
1993-09-22 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1993-09-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
1993-09-20 | 870 | 870 | 870 | 870 | 3,000 | 870 |
1993-09-16 | 900 | 900 | 900 | 900 | 9,000 | 900 |
1993-09-10 | 949 | 949 | 949 | 949 | 6,000 | 949 |
1993-09-08 | 940 | 940 | 940 | 940 | 2,000 | 940 |
1993-09-07 | 950 | 950 | 950 | 950 | 2,000 | 950 |
1993-09-06 | 951 | 951 | 951 | 951 | 1,000 | 951 |
1993-09-03 | 935 | 935 | 935 | 935 | 1,000 | 935 |
1993-09-02 | 934 | 934 | 934 | 934 | 1,000 | 934 |
1993-09-01 | 919 | 919 | 919 | 919 | 1,000 | 919 |
1993-08-27 | 929 | 929 | 929 | 929 | 1,000 | 929 |
1993-08-26 | 939 | 939 | 939 | 939 | 1,000 | 939 |
1993-08-25 | 950 | 950 | 949 | 949 | 8,000 | 949 |
1993-08-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
1993-08-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
1993-08-16 | 952 | 956 | 942 | 956 | 10,000 | 956 |
1993-08-13 | 940 | 940 | 940 | 940 | 1,000 | 940 |
1993-08-12 | 940 | 940 | 940 | 940 | 8,000 | 940 |
1993-08-10 | 960 | 960 | 960 | 960 | 2,000 | 960 |
1993-08-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
1993-08-06 | 955 | 955 | 955 | 955 | 1,000 | 955 |
1993-08-04 | 965 | 965 | 965 | 965 | 1,000 | 965 |
1993-08-03 | 970 | 970 | 970 | 970 | 2,000 | 970 |
1993-08-02 | 970 | 970 | 970 | 970 | 1,000 | 970 |
1993-07-29 | 970 | 970 | 970 | 970 | 2,000 | 970 |
1993-07-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
1993-07-26 | 979 | 980 | 979 | 980 | 10,000 | 980 |
1993-07-21 | 980 | 990 | 980 | 990 | 3,000 | 990 |
1993-07-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
1993-07-19 | 980 | 980 | 980 | 980 | 2,000 | 980 |
1993-07-16 | 979 | 979 | 979 | 979 | 7,000 | 979 |
1993-07-15 | 979 | 979 | 979 | 979 | 11,000 | 979 |
1993-07-14 | 965 | 965 | 965 | 965 | 1,000 | 965 |
1993-07-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
1993-07-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
1993-07-09 | 975 | 975 | 975 | 975 | 1,000 | 975 |
1993-07-02 | 975 | 975 | 975 | 975 | 24,000 | 975 |
1993-07-01 | 985 | 985 | 985 | 985 | 1,000 | 985 |
1993-06-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
1993-06-25 | 990 | 990 | 990 | 990 | 6,000 | 990 |
1993-06-23 | 970 | 970 | 970 | 970 | 3,000 | 970 |
1993-06-18 | 1,010 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
1993-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
1993-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 32,000 | 1,080 |
1993-06-11 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 1,050 |
1993-06-10 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
1993-06-08 | 1,120 | 1,130 | 1,100 | 1,120 | 16,000 | 1,120 |
1993-06-07 | 1,060 | 1,100 | 1,060 | 1,100 | 17,000 | 1,100 |
1993-06-04 | 1,010 | 1,040 | 1,010 | 1,040 | 44,000 | 1,040 |
1993-06-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
1993-06-02 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 | 1,040 |
1993-06-01 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
1993-05-31 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 1,010 |
1993-05-28 | 1,070 | 1,080 | 1,030 | 1,030 | 16,000 | 1,030 |
1993-05-27 | 1,050 | 1,070 | 1,050 | 1,050 | 27,000 | 1,050 |
1993-05-26 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 1,050 |
1993-05-25 | 1,050 | 1,060 | 1,040 | 1,040 | 13,000 | 1,040 |
1993-05-24 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 1,040 |
1993-05-21 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
1993-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
1993-05-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
1993-05-18 | 1,070 | 1,070 | 1,040 | 1,040 | 78,000 | 1,040 |
1993-05-17 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 1,050 |
1993-05-14 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
1993-05-13 | 1,080 | 1,080 | 1,040 | 1,040 | 15,000 | 1,040 |
1993-05-12 | 1,050 | 1,070 | 1,040 | 1,040 | 21,000 | 1,040 |
1993-05-11 | 980 | 1,050 | 980 | 1,050 | 31,000 | 1,050 |
1993-05-10 | 972 | 980 | 972 | 980 | 16,000 | 980 |
1993-05-07 | 951 | 952 | 951 | 952 | 2,000 | 952 |
1993-05-06 | 965 | 965 | 950 | 950 | 4,000 | 950 |
1993-04-30 | 950 | 956 | 950 | 956 | 4,000 | 956 |
1993-04-28 | 955 | 970 | 950 | 950 | 11,000 | 950 |
1993-04-27 | 935 | 945 | 935 | 945 | 6,000 | 945 |
1993-04-26 | 960 | 960 | 940 | 940 | 10,000 | 940 |
1993-04-23 | 930 | 940 | 928 | 928 | 3,000 | 928 |
1993-04-22 | 965 | 965 | 950 | 950 | 2,000 | 950 |
1993-04-21 | 966 | 966 | 965 | 965 | 3,000 | 965 |
1993-04-20 | 976 | 976 | 976 | 976 | 1,000 | 976 |
1993-04-19 | 971 | 971 | 971 | 971 | 4,000 | 971 |
1993-04-16 | 974 | 974 | 971 | 971 | 2,000 | 971 |
1993-04-15 | 985 | 985 | 970 | 970 | 12,000 | 970 |
1993-04-14 | 975 | 975 | 965 | 975 | 4,000 | 975 |
1993-04-13 | 965 | 971 | 950 | 958 | 16,000 | 958 |
1993-04-12 | 969 | 974 | 960 | 970 | 41,000 | 970 |
1993-04-09 | 960 | 965 | 960 | 960 | 39,000 | 960 |
1993-04-08 | 901 | 911 | 900 | 911 | 56,000 | 911 |
1993-04-07 | 910 | 910 | 895 | 895 | 4,000 | 895 |
1993-04-06 | 905 | 910 | 905 | 910 | 4,000 | 910 |
1993-04-05 | 914 | 915 | 913 | 915 | 5,000 | 915 |
1993-04-02 | 913 | 913 | 913 | 913 | 1,000 | 913 |
1993-04-01 | 915 | 920 | 915 | 915 | 4,000 | 915 |
1993-03-30 | 852 | 860 | 852 | 860 | 4,000 | 860 |
1993-03-29 | 843 | 843 | 843 | 843 | 1,000 | 843 |
1993-03-26 | 824 | 824 | 823 | 823 | 2,000 | 823 |
1993-03-25 | 836 | 836 | 821 | 821 | 11,000 | 821 |
1993-03-24 | 835 | 835 | 835 | 835 | 1,000 | 835 |
1993-03-23 | 842 | 842 | 842 | 842 | 1,000 | 842 |
1993-03-22 | 846 | 846 | 846 | 846 | 1,000 | 846 |
1993-03-19 | 864 | 864 | 864 | 864 | 10,000 | 864 |
1993-03-18 | 871 | 871 | 871 | 871 | 4,000 | 871 |
1993-03-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1993-03-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
1993-03-15 | 860 | 860 | 860 | 860 | 7,000 | 860 |
1993-03-12 | 864 | 864 | 864 | 864 | 7,000 | 864 |
1993-03-10 | 873 | 873 | 873 | 873 | 1,000 | 873 |
1993-03-09 | 875 | 876 | 875 | 876 | 2,000 | 876 |
1993-03-08 | 878 | 878 | 860 | 860 | 6,000 | 860 |
1993-03-03 | 875 | 875 | 875 | 875 | 1,000 | 875 |
1993-03-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
1993-02-26 | 882 | 882 | 872 | 872 | 2,000 | 872 |
1993-02-25 | 880 | 880 | 880 | 880 | 8,000 | 880 |
1993-02-23 | 910 | 910 | 910 | 910 | 1,000 | 910 |
1993-02-19 | 918 | 918 | 918 | 918 | 1,000 | 918 |
1993-02-18 | 911 | 921 | 911 | 921 | 2,000 | 921 |
1993-02-17 | 918 | 918 | 918 | 918 | 1,000 | 918 |
1993-02-16 | 917 | 917 | 908 | 908 | 2,000 | 908 |
1993-02-15 | 934 | 934 | 934 | 934 | 28,000 | 934 |
1993-02-10 | 916 | 916 | 916 | 916 | 2,000 | 916 |
1993-02-09 | 911 | 911 | 911 | 911 | 1,000 | 911 |
1993-02-05 | 921 | 921 | 921 | 921 | 1,000 | 921 |
1993-02-04 | 915 | 915 | 915 | 915 | 1,000 | 915 |
1993-02-03 | 920 | 920 | 910 | 910 | 2,000 | 910 |
1993-02-02 | 900 | 900 | 900 | 900 | 10,000 | 900 |
1993-02-01 | 918 | 918 | 901 | 901 | 6,000 | 901 |
1993-01-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
1993-01-28 | 905 | 905 | 905 | 905 | 1,000 | 905 |
1993-01-27 | 908 | 908 | 908 | 908 | 1,000 | 908 |
1993-01-26 | 928 | 928 | 928 | 928 | 19,000 | 928 |
1993-01-25 | 920 | 930 | 920 | 930 | 10,000 | 930 |
1993-01-22 | 925 | 925 | 910 | 910 | 3,000 | 910 |
1993-01-21 | 916 | 916 | 915 | 915 | 7,000 | 915 |
1993-01-20 | 919 | 919 | 919 | 919 | 1,000 | 919 |
1993-01-19 | 900 | 900 | 900 | 900 | 10,000 | 900 |
1993-01-18 | 911 | 911 | 910 | 910 | 10,000 | 910 |
1993-01-14 | 915 | 915 | 909 | 909 | 2,000 | 909 |
1993-01-13 | 915 | 915 | 915 | 915 | 1,000 | 915 |
1993-01-12 | 905 | 905 | 905 | 905 | 1,000 | 905 |
1993-01-11 | 899 | 899 | 899 | 899 | 1,000 | 899 |
1993-01-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
1993-01-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
1993-01-06 | 902 | 902 | 900 | 900 | 3,000 | 900 |
1993-01-05 | 902 | 902 | 902 | 902 | 1,000 | 902 |
1993-01-04 | 911 | 911 | 910 | 910 | 2,000 | 910 |
分割・併合履歴 : なし