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
1993-12-2766666666666611,000666
1993-12-1569569569569516,000695
1993-12-1468568568568523,000685
1993-12-136806806756759,000675
1993-12-106606606606601,000660
1993-12-076766786766788,000678
1993-12-036866866866862,000686
1993-12-016256256256252,000625
1993-11-3061062660962029,000620
1993-11-296206206206202,000620
1993-11-2567067067067013,000670
1993-11-246606606606604,000660
1993-11-226816816806804,000680
1993-11-176906916906913,000691
1993-11-166976976906903,000690
1993-11-1570070170070011,000700
1993-11-126626906626902,000690
1993-11-116816816606606,000660
1993-11-096926926716716,000671
1993-11-086886926876928,000692
1993-11-047697697687684,000768
1993-11-027757757757751,000775
1993-10-297657657657652,000765
1993-10-268488488488482,000848
1993-10-258558558558558,000855
1993-10-228408558408553,000855
1993-10-218418428418423,000842
1993-10-208418418418412,000841
1993-10-198408508408504,000850
1993-10-188408408408401,000840
1993-10-1583384183384011,000840
1993-10-148358358328323,000832
1993-10-078768768628626,000862
1993-10-068668668668661,000866
1993-10-058618618618611,000861
1993-10-018708718708712,000871
1993-09-298558708558704,000870
1993-09-2885585585585513,000855
1993-09-248338338338332,000833
1993-09-228708708708701,000870
1993-09-218908908908901,000890
1993-09-208708708708703,000870
1993-09-169009009009009,000900
1993-09-109499499499496,000949
1993-09-089409409409402,000940
1993-09-079509509509502,000950
1993-09-069519519519511,000951
1993-09-039359359359351,000935
1993-09-029349349349341,000934
1993-09-019199199199191,000919
1993-08-279299299299291,000929
1993-08-269399399399391,000939
1993-08-259509509499498,000949
1993-08-189609609609601,000960
1993-08-179609609609601,000960
1993-08-1695295694295610,000956
1993-08-139409409409401,000940
1993-08-129409409409408,000940
1993-08-109609609609602,000960
1993-08-099609609609601,000960
1993-08-069559559559551,000955
1993-08-049659659659651,000965
1993-08-039709709709702,000970
1993-08-029709709709701,000970
1993-07-299709709709702,000970
1993-07-289709709709701,000970
1993-07-2697998097998010,000980
1993-07-219809909809903,000990
1993-07-209809809809801,000980
1993-07-199809809809802,000980
1993-07-169799799799797,000979
1993-07-1597997997997911,000979
1993-07-149659659659651,000965
1993-07-139809809809801,000980
1993-07-129809809809801,000980
1993-07-099759759759751,000975
1993-07-0297597597597524,000975
1993-07-019859859859851,000985
1993-06-299909909909901,000990
1993-06-259909909909906,000990
1993-06-239709709709703,000970
1993-06-181,0101,0201,0001,00010,0001,000
1993-06-171,0101,0101,0101,0102,0001,010
1993-06-151,0801,0801,0801,08032,0001,080
1993-06-111,0801,0801,0501,0503,0001,050
1993-06-101,0901,0901,0901,0904,0001,090
1993-06-081,1201,1301,1001,12016,0001,120
1993-06-071,0601,1001,0601,10017,0001,100
1993-06-041,0101,0401,0101,04044,0001,040
1993-06-031,0301,0301,0301,0303,0001,030
1993-06-021,0201,0401,0201,0409,0001,040
1993-06-011,0101,0201,0101,0205,0001,020
1993-05-311,0301,0301,0101,01011,0001,010
1993-05-281,0701,0801,0301,03016,0001,030
1993-05-271,0501,0701,0501,05027,0001,050
1993-05-261,0401,0501,0401,05012,0001,050
1993-05-251,0501,0601,0401,04013,0001,040
1993-05-241,0301,0401,0301,0409,0001,040
1993-05-211,0501,0501,0501,0506,0001,050
1993-05-201,0501,0501,0501,0501,0001,050
1993-05-191,0601,0601,0601,0602,0001,060
1993-05-181,0701,0701,0401,04078,0001,040
1993-05-171,0601,0601,0501,05012,0001,050
1993-05-141,0601,0601,0401,0403,0001,040
1993-05-131,0801,0801,0401,04015,0001,040
1993-05-121,0501,0701,0401,04021,0001,040
1993-05-119801,0509801,05031,0001,050
1993-05-1097298097298016,000980
1993-05-079519529519522,000952
1993-05-069659659509504,000950
1993-04-309509569509564,000956
1993-04-2895597095095011,000950
1993-04-279359459359456,000945
1993-04-2696096094094010,000940
1993-04-239309409289283,000928
1993-04-229659659509502,000950
1993-04-219669669659653,000965
1993-04-209769769769761,000976
1993-04-199719719719714,000971
1993-04-169749749719712,000971
1993-04-1598598597097012,000970
1993-04-149759759659754,000975
1993-04-1396597195095816,000958
1993-04-1296997496097041,000970
1993-04-0996096596096039,000960
1993-04-0890191190091156,000911
1993-04-079109108958954,000895
1993-04-069059109059104,000910
1993-04-059149159139155,000915
1993-04-029139139139131,000913
1993-04-019159209159154,000915
1993-03-308528608528604,000860
1993-03-298438438438431,000843
1993-03-268248248238232,000823
1993-03-2583683682182111,000821
1993-03-248358358358351,000835
1993-03-238428428428421,000842
1993-03-228468468468461,000846
1993-03-1986486486486410,000864
1993-03-188718718718714,000871
1993-03-178708708708701,000870
1993-03-168708708708701,000870
1993-03-158608608608607,000860
1993-03-128648648648647,000864
1993-03-108738738738731,000873
1993-03-098758768758762,000876
1993-03-088788788608606,000860
1993-03-038758758758751,000875
1993-03-028808808808801,000880
1993-02-268828828728722,000872
1993-02-258808808808808,000880
1993-02-239109109109101,000910
1993-02-199189189189181,000918
1993-02-189119219119212,000921
1993-02-179189189189181,000918
1993-02-169179179089082,000908
1993-02-1593493493493428,000934
1993-02-109169169169162,000916
1993-02-099119119119111,000911
1993-02-059219219219211,000921
1993-02-049159159159151,000915
1993-02-039209209109102,000910
1993-02-0290090090090010,000900
1993-02-019189189019016,000901
1993-01-299109109109101,000910
1993-01-289059059059051,000905
1993-01-279089089089081,000908
1993-01-2692892892892819,000928
1993-01-2592093092093010,000930
1993-01-229259259109103,000910
1993-01-219169169159157,000915
1993-01-209199199199191,000919
1993-01-1990090090090010,000900
1993-01-1891191191091010,000910
1993-01-149159159099092,000909
1993-01-139159159159151,000915
1993-01-129059059059051,000905
1993-01-118998998998991,000899
1993-01-089009009009001,000900
1993-01-079009009009001,000900
1993-01-069029029009003,000900
1993-01-059029029029021,000902
1993-01-049119119109102,000910

分割・併合履歴 : なし