3569 セーレン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1996-12-27 | 620 | 620 | 608 | 618 | 8,000 | 618 |
| 1996-12-26 | 624 | 624 | 620 | 620 | 5,000 | 620 |
| 1996-12-25 | 605 | 605 | 604 | 604 | 8,000 | 604 |
| 1996-12-18 | 658 | 658 | 639 | 639 | 9,000 | 639 |
| 1996-12-17 | 639 | 658 | 639 | 658 | 7,000 | 658 |
| 1996-12-16 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1996-12-13 | 630 | 630 | 629 | 629 | 38,000 | 629 |
| 1996-12-12 | 650 | 650 | 640 | 640 | 12,000 | 640 |
| 1996-12-11 | 662 | 662 | 649 | 649 | 15,000 | 649 |
| 1996-12-09 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 1996-12-06 | 660 | 660 | 648 | 648 | 2,000 | 648 |
| 1996-12-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-11-29 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 1996-11-27 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1996-11-26 | 672 | 672 | 670 | 670 | 6,000 | 670 |
| 1996-11-25 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 1996-11-21 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1996-11-19 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1996-11-18 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1996-11-15 | 667 | 667 | 667 | 667 | 4,000 | 667 |
| 1996-11-13 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1996-11-11 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1996-11-08 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1996-11-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-10-31 | 656 | 663 | 656 | 661 | 3,000 | 661 |
| 1996-10-30 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1996-10-29 | 665 | 665 | 660 | 660 | 5,000 | 660 |
| 1996-10-28 | 655 | 665 | 655 | 665 | 8,000 | 665 |
| 1996-10-25 | 660 | 660 | 651 | 651 | 4,000 | 651 |
| 1996-10-24 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1996-10-23 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1996-10-22 | 671 | 673 | 670 | 673 | 3,000 | 673 |
| 1996-10-18 | 681 | 681 | 681 | 681 | 8,000 | 681 |
| 1996-10-16 | 670 | 670 | 665 | 665 | 4,000 | 665 |
| 1996-10-15 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1996-10-14 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 1996-10-11 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1996-10-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-10-08 | 700 | 700 | 670 | 670 | 22,000 | 670 |
| 1996-10-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-10-01 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1996-09-30 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 1996-09-27 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 1996-09-26 | 681 | 682 | 681 | 682 | 8,000 | 682 |
| 1996-09-25 | 680 | 680 | 673 | 673 | 6,000 | 673 |
| 1996-09-24 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1996-09-19 | 701 | 701 | 698 | 698 | 8,000 | 698 |
| 1996-09-18 | 705 | 705 | 701 | 701 | 4,000 | 701 |
| 1996-09-17 | 697 | 698 | 697 | 698 | 6,000 | 698 |
| 1996-09-13 | 687 | 687 | 687 | 687 | 7,000 | 687 |
| 1996-09-12 | 711 | 711 | 697 | 697 | 7,000 | 697 |
| 1996-09-06 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1996-09-04 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1996-09-03 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1996-09-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-08-30 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1996-08-28 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1996-08-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-08-26 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1996-08-22 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 1996-08-21 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 1996-08-20 | 728 | 728 | 728 | 728 | 4,000 | 728 |
| 1996-08-19 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-08-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1996-08-15 | 672 | 672 | 672 | 672 | 4,000 | 672 |
| 1996-08-13 | 689 | 689 | 670 | 670 | 59,000 | 670 |
| 1996-08-12 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1996-08-07 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1996-08-02 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1996-07-29 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1996-07-26 | 762 | 762 | 762 | 762 | 6,000 | 762 |
| 1996-07-25 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-07-24 | 774 | 774 | 774 | 774 | 3,000 | 774 |
| 1996-07-23 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1996-07-22 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1996-07-17 | 783 | 783 | 783 | 783 | 3,000 | 783 |
| 1996-07-16 | 776 | 776 | 776 | 776 | 5,000 | 776 |
| 1996-07-15 | 786 | 786 | 786 | 786 | 10,000 | 786 |
| 1996-07-11 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1996-07-10 | 770 | 779 | 770 | 770 | 7,000 | 770 |
| 1996-07-04 | 777 | 777 | 771 | 771 | 8,000 | 771 |
| 1996-06-28 | 789 | 789 | 770 | 780 | 3,000 | 780 |
| 1996-06-27 | 795 | 795 | 780 | 780 | 4,000 | 780 |
| 1996-06-26 | 781 | 789 | 781 | 789 | 10,000 | 789 |
| 1996-06-25 | 780 | 781 | 777 | 781 | 14,000 | 781 |
| 1996-06-24 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-06-21 | 790 | 799 | 789 | 799 | 7,000 | 799 |
| 1996-06-20 | 780 | 780 | 780 | 780 | 11,000 | 780 |
| 1996-06-19 | 750 | 750 | 750 | 750 | 14,000 | 750 |
| 1996-06-18 | 755 | 755 | 755 | 755 | 14,000 | 755 |
| 1996-06-17 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1996-06-14 | 725 | 725 | 725 | 725 | 10,000 | 725 |
| 1996-06-11 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-06-05 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 1996-06-04 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1996-06-03 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1996-05-31 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-05-29 | 777 | 777 | 767 | 767 | 4,000 | 767 |
| 1996-05-28 | 778 | 778 | 778 | 778 | 8,000 | 778 |
| 1996-05-27 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-05-23 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1996-05-22 | 801 | 802 | 800 | 800 | 8,000 | 800 |
| 1996-05-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-05-20 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 1996-05-17 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1996-05-16 | 828 | 828 | 811 | 811 | 5,000 | 811 |
| 1996-05-15 | 820 | 820 | 808 | 808 | 4,000 | 808 |
| 1996-05-09 | 818 | 818 | 810 | 810 | 8,000 | 810 |
| 1996-05-08 | 800 | 828 | 800 | 828 | 9,000 | 828 |
| 1996-05-07 | 780 | 780 | 779 | 779 | 3,000 | 779 |
| 1996-05-02 | 800 | 800 | 772 | 772 | 7,000 | 772 |
| 1996-05-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-04-30 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-04-26 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1996-04-25 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1996-04-23 | 791 | 805 | 791 | 805 | 2,000 | 805 |
| 1996-04-22 | 787 | 800 | 787 | 800 | 2,000 | 800 |
| 1996-04-19 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 1996-04-18 | 790 | 795 | 790 | 795 | 4,000 | 795 |
| 1996-04-17 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1996-04-16 | 798 | 818 | 791 | 791 | 20,000 | 791 |
| 1996-04-15 | 789 | 795 | 789 | 795 | 6,000 | 795 |
| 1996-04-12 | 760 | 775 | 760 | 765 | 6,000 | 765 |
| 1996-04-11 | 750 | 750 | 749 | 749 | 5,000 | 749 |
| 1996-04-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-04-08 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1996-04-05 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-04-03 | 713 | 713 | 713 | 713 | 2,000 | 713 |
| 1996-04-02 | 725 | 725 | 723 | 723 | 5,000 | 723 |
| 1996-04-01 | 735 | 735 | 725 | 725 | 5,000 | 725 |
| 1996-03-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-03-26 | 702 | 711 | 700 | 700 | 8,000 | 700 |
| 1996-03-25 | 695 | 710 | 695 | 707 | 17,000 | 707 |
| 1996-03-22 | 686 | 686 | 670 | 680 | 20,000 | 680 |
| 1996-03-21 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1996-03-19 | 769 | 770 | 769 | 770 | 5,000 | 770 |
| 1996-03-18 | 770 | 770 | 769 | 769 | 4,000 | 769 |
| 1996-03-15 | 750 | 778 | 750 | 770 | 4,000 | 770 |
| 1996-03-11 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 1996-03-08 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1996-02-29 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1996-02-28 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1996-02-27 | 745 | 745 | 740 | 740 | 6,000 | 740 |
| 1996-02-26 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1996-02-23 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1996-02-07 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1996-02-02 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-01-31 | 790 | 795 | 790 | 795 | 10,000 | 795 |
| 1996-01-30 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1996-01-29 | 780 | 780 | 775 | 775 | 8,000 | 775 |
| 1996-01-26 | 780 | 780 | 760 | 760 | 8,000 | 760 |
| 1996-01-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-01-22 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1996-01-19 | 760 | 760 | 755 | 755 | 2,000 | 755 |
| 1996-01-18 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1996-01-17 | 790 | 790 | 780 | 780 | 7,000 | 780 |
| 1996-01-16 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-01-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-01-10 | 807 | 810 | 807 | 810 | 2,000 | 810 |
分割・併合履歴 ： なし
