3569 セーレン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 730 | 740 | 730 | 735 | 8,000 | 735 |
| 1995-12-27 | 749 | 749 | 740 | 740 | 20,000 | 740 |
| 1995-12-26 | 740 | 749 | 740 | 749 | 7,000 | 749 |
| 1995-12-25 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-12-22 | 750 | 750 | 749 | 749 | 3,000 | 749 |
| 1995-12-20 | 775 | 775 | 770 | 770 | 5,000 | 770 |
| 1995-12-19 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-12-18 | 775 | 775 | 773 | 775 | 7,000 | 775 |
| 1995-12-15 | 766 | 774 | 765 | 765 | 18,000 | 765 |
| 1995-12-14 | 755 | 765 | 755 | 765 | 15,000 | 765 |
| 1995-12-13 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1995-12-12 | 739 | 739 | 730 | 730 | 15,000 | 730 |
| 1995-12-11 | 730 | 730 | 729 | 729 | 3,000 | 729 |
| 1995-12-08 | 721 | 727 | 721 | 727 | 7,000 | 727 |
| 1995-12-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-12-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-11-29 | 715 | 715 | 700 | 700 | 14,000 | 700 |
| 1995-11-28 | 725 | 725 | 711 | 711 | 7,000 | 711 |
| 1995-11-27 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1995-11-24 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-11-22 | 730 | 730 | 725 | 725 | 3,000 | 725 |
| 1995-11-20 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1995-11-17 | 725 | 725 | 725 | 725 | 7,000 | 725 |
| 1995-11-16 | 725 | 725 | 724 | 725 | 5,000 | 725 |
| 1995-11-15 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 1995-11-13 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1995-11-10 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1995-11-06 | 815 | 816 | 815 | 816 | 3,000 | 816 |
| 1995-11-02 | 790 | 810 | 790 | 810 | 7,000 | 810 |
| 1995-10-27 | 850 | 850 | 849 | 849 | 4,000 | 849 |
| 1995-10-26 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1995-10-25 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-10-23 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-10-20 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-10-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-10-18 | 915 | 915 | 910 | 910 | 5,000 | 910 |
| 1995-10-17 | 890 | 905 | 885 | 905 | 9,000 | 905 |
| 1995-10-16 | 899 | 900 | 890 | 890 | 6,000 | 890 |
| 1995-10-12 | 951 | 951 | 939 | 939 | 10,000 | 939 |
| 1995-10-11 | 916 | 930 | 916 | 929 | 3,000 | 929 |
| 1995-10-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-05 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-10-03 | 861 | 865 | 861 | 865 | 3,000 | 865 |
| 1995-10-02 | 840 | 855 | 840 | 855 | 3,000 | 855 |
| 1995-09-28 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1995-09-26 | 835 | 861 | 835 | 847 | 21,000 | 847 |
| 1995-09-25 | 770 | 805 | 769 | 785 | 49,000 | 785 |
| 1995-09-22 | 710 | 758 | 700 | 758 | 13,000 | 758 |
| 1995-09-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-09-20 | 729 | 729 | 700 | 700 | 11,000 | 700 |
| 1995-09-19 | 720 | 725 | 715 | 725 | 13,000 | 725 |
| 1995-09-18 | 719 | 730 | 719 | 730 | 6,000 | 730 |
| 1995-09-14 | 715 | 715 | 710 | 710 | 13,000 | 710 |
| 1995-09-13 | 721 | 730 | 721 | 729 | 5,000 | 729 |
| 1995-09-12 | 723 | 723 | 721 | 721 | 4,000 | 721 |
| 1995-09-11 | 746 | 746 | 743 | 743 | 5,000 | 743 |
| 1995-09-08 | 745 | 745 | 745 | 745 | 16,000 | 745 |
| 1995-09-07 | 701 | 707 | 701 | 707 | 5,000 | 707 |
| 1995-09-06 | 725 | 725 | 714 | 714 | 8,000 | 714 |
| 1995-09-05 | 715 | 725 | 715 | 725 | 6,000 | 725 |
| 1995-09-04 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1995-09-01 | 705 | 705 | 681 | 681 | 3,000 | 681 |
| 1995-08-30 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1995-08-29 | 770 | 770 | 760 | 760 | 6,000 | 760 |
| 1995-08-28 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1995-08-25 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 1995-08-24 | 770 | 773 | 770 | 773 | 6,000 | 773 |
| 1995-08-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-08-17 | 815 | 816 | 810 | 810 | 7,000 | 810 |
| 1995-08-16 | 805 | 810 | 795 | 810 | 11,000 | 810 |
| 1995-08-15 | 799 | 800 | 785 | 785 | 15,000 | 785 |
| 1995-08-14 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1995-08-11 | 713 | 713 | 713 | 713 | 3,000 | 713 |
| 1995-08-10 | 686 | 696 | 685 | 696 | 22,000 | 696 |
| 1995-08-09 | 681 | 689 | 681 | 685 | 30,000 | 685 |
| 1995-07-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1995-07-26 | 660 | 661 | 660 | 660 | 9,000 | 660 |
| 1995-07-25 | 675 | 675 | 675 | 675 | 14,000 | 675 |
| 1995-07-17 | 645 | 670 | 645 | 670 | 13,000 | 670 |
| 1995-07-03 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 1995-06-27 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 1995-06-26 | 600 | 601 | 600 | 601 | 14,000 | 601 |
| 1995-06-22 | 595 | 595 | 590 | 595 | 14,000 | 595 |
| 1995-06-21 | 594 | 594 | 594 | 594 | 5,000 | 594 |
| 1995-06-19 | 620 | 621 | 620 | 621 | 10,000 | 621 |
| 1995-06-15 | 620 | 620 | 620 | 620 | 50,000 | 620 |
| 1995-06-07 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1995-06-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-06-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-05-26 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1995-05-25 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 1995-05-15 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1995-05-09 | 782 | 782 | 780 | 780 | 2,000 | 780 |
| 1995-05-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-05-01 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1995-04-27 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1995-04-26 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1995-04-25 | 815 | 815 | 815 | 815 | 9,000 | 815 |
| 1995-04-19 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-04-18 | 785 | 785 | 785 | 785 | 9,000 | 785 |
| 1995-03-28 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1995-03-27 | 812 | 813 | 812 | 812 | 12,000 | 812 |
| 1995-03-20 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 1995-03-15 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1995-03-14 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 50,000 | 1,020 |
| 1995-03-03 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1995-02-28 | 882 | 882 | 880 | 880 | 3,000 | 880 |
| 1995-02-27 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1995-02-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-02-17 | 942 | 942 | 942 | 942 | 10,000 | 942 |
| 1995-02-15 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1995-02-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-01-31 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-01-30 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1995-01-27 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1995-01-26 | 994 | 994 | 994 | 994 | 2,000 | 994 |
| 1995-01-25 | 953 | 970 | 953 | 970 | 12,000 | 970 |
| 1995-01-19 | 990 | 990 | 981 | 981 | 2,000 | 981 |
| 1995-01-18 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1995-01-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-01-13 | 1,040 | 1,040 | 1,020 | 1,020 | 83,000 | 1,020 |
| 1995-01-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-01-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
分割・併合履歴 ： なし
