3569 セーレン(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 239 | 239 | 239 | 239 | 10,000 | 239 |
1997-12-29 | 239 | 239 | 239 | 239 | 2,000 | 239 |
1997-12-26 | 247 | 250 | 247 | 248 | 16,000 | 248 |
1997-12-25 | 250 | 253 | 250 | 250 | 43,000 | 250 |
1997-12-24 | 238 | 241 | 238 | 241 | 27,000 | 241 |
1997-12-22 | 235 | 240 | 235 | 238 | 4,000 | 238 |
1997-12-19 | 240 | 241 | 240 | 240 | 33,000 | 240 |
1997-12-18 | 241 | 245 | 241 | 242 | 26,000 | 242 |
1997-12-17 | 230 | 231 | 221 | 221 | 19,000 | 221 |
1997-12-15 | 229 | 235 | 228 | 230 | 61,000 | 230 |
1997-12-12 | 220 | 220 | 220 | 220 | 18,000 | 220 |
1997-12-11 | 230 | 240 | 229 | 230 | 123,000 | 230 |
1997-12-09 | 220 | 223 | 220 | 220 | 8,000 | 220 |
1997-12-08 | 225 | 225 | 221 | 224 | 24,000 | 224 |
1997-12-05 | 225 | 225 | 224 | 224 | 5,000 | 224 |
1997-12-04 | 220 | 220 | 215 | 215 | 22,000 | 215 |
1997-12-03 | 225 | 225 | 225 | 225 | 12,000 | 225 |
1997-12-02 | 235 | 235 | 225 | 225 | 10,000 | 225 |
1997-12-01 | 230 | 230 | 225 | 225 | 8,000 | 225 |
1997-11-28 | 230 | 230 | 225 | 225 | 5,000 | 225 |
1997-11-27 | 219 | 230 | 215 | 230 | 6,000 | 230 |
1997-11-26 | 228 | 228 | 215 | 219 | 30,000 | 219 |
1997-11-25 | 229 | 230 | 220 | 225 | 48,000 | 225 |
1997-11-21 | 233 | 233 | 230 | 231 | 29,000 | 231 |
1997-11-20 | 233 | 233 | 232 | 232 | 11,000 | 232 |
1997-11-19 | 232 | 235 | 230 | 230 | 39,000 | 230 |
1997-11-18 | 240 | 240 | 231 | 231 | 23,000 | 231 |
1997-11-17 | 233 | 233 | 230 | 230 | 17,000 | 230 |
1997-11-14 | 240 | 240 | 240 | 240 | 8,000 | 240 |
1997-11-13 | 248 | 248 | 240 | 240 | 12,000 | 240 |
1997-11-12 | 269 | 269 | 259 | 259 | 3,000 | 259 |
1997-11-10 | 290 | 293 | 290 | 293 | 15,000 | 293 |
1997-11-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
1997-11-06 | 305 | 310 | 305 | 310 | 6,000 | 310 |
1997-11-04 | 319 | 319 | 310 | 310 | 2,000 | 310 |
1997-10-30 | 325 | 325 | 325 | 325 | 3,000 | 325 |
1997-10-29 | 325 | 330 | 325 | 325 | 17,000 | 325 |
1997-10-28 | 325 | 325 | 325 | 325 | 19,000 | 325 |
1997-10-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
1997-10-23 | 318 | 318 | 318 | 318 | 2,000 | 318 |
1997-10-17 | 323 | 323 | 323 | 323 | 9,000 | 323 |
1997-10-16 | 300 | 320 | 300 | 320 | 10,000 | 320 |
1997-10-15 | 289 | 296 | 289 | 296 | 12,000 | 296 |
1997-10-14 | 289 | 289 | 289 | 289 | 1,000 | 289 |
1997-10-07 | 325 | 325 | 320 | 320 | 2,000 | 320 |
1997-10-03 | 335 | 335 | 335 | 335 | 6,000 | 335 |
1997-10-02 | 343 | 343 | 330 | 330 | 10,000 | 330 |
1997-10-01 | 328 | 328 | 323 | 323 | 2,000 | 323 |
1997-09-26 | 383 | 383 | 370 | 370 | 8,000 | 370 |
1997-09-24 | 421 | 421 | 421 | 421 | 2,000 | 421 |
1997-09-22 | 441 | 441 | 441 | 441 | 15,000 | 441 |
1997-09-19 | 425 | 426 | 425 | 426 | 5,000 | 426 |
1997-09-18 | 426 | 426 | 421 | 421 | 7,000 | 421 |
1997-09-17 | 415 | 415 | 406 | 406 | 11,000 | 406 |
1997-09-16 | 415 | 415 | 415 | 415 | 3,000 | 415 |
1997-09-12 | 407 | 407 | 405 | 405 | 18,000 | 405 |
1997-09-10 | 426 | 427 | 426 | 427 | 3,000 | 427 |
1997-09-03 | 416 | 416 | 416 | 416 | 1,000 | 416 |
1997-09-01 | 400 | 400 | 399 | 399 | 5,000 | 399 |
1997-08-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
1997-08-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
1997-08-27 | 440 | 440 | 430 | 430 | 9,000 | 430 |
1997-08-26 | 460 | 460 | 460 | 460 | 10,000 | 460 |
1997-08-25 | 430 | 450 | 430 | 450 | 5,000 | 450 |
1997-08-19 | 436 | 450 | 436 | 450 | 9,000 | 450 |
1997-08-18 | 425 | 425 | 425 | 425 | 6,000 | 425 |
1997-08-15 | 420 | 425 | 420 | 425 | 7,000 | 425 |
1997-08-12 | 405 | 405 | 400 | 400 | 3,000 | 400 |
1997-08-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
1997-08-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
1997-08-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
1997-08-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
1997-08-04 | 450 | 450 | 440 | 440 | 2,000 | 440 |
1997-07-30 | 459 | 459 | 459 | 459 | 1,000 | 459 |
1997-07-29 | 465 | 465 | 465 | 465 | 6,000 | 465 |
1997-07-28 | 450 | 450 | 450 | 450 | 10,000 | 450 |
1997-07-25 | 450 | 450 | 445 | 445 | 11,000 | 445 |
1997-07-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
1997-07-18 | 470 | 470 | 469 | 470 | 6,000 | 470 |
1997-07-17 | 468 | 468 | 468 | 468 | 10,000 | 468 |
1997-07-16 | 480 | 480 | 468 | 468 | 11,000 | 468 |
1997-07-15 | 480 | 480 | 480 | 480 | 8,000 | 480 |
1997-07-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
1997-07-11 | 470 | 473 | 470 | 473 | 3,000 | 473 |
1997-07-09 | 477 | 477 | 475 | 475 | 5,000 | 475 |
1997-06-27 | 530 | 530 | 525 | 525 | 6,000 | 525 |
1997-06-26 | 530 | 530 | 520 | 520 | 10,000 | 520 |
1997-06-25 | 528 | 528 | 528 | 528 | 5,000 | 528 |
1997-06-24 | 534 | 534 | 534 | 534 | 1,000 | 534 |
1997-06-23 | 540 | 540 | 536 | 536 | 6,000 | 536 |
1997-06-20 | 540 | 541 | 540 | 541 | 2,000 | 541 |
1997-06-19 | 540 | 540 | 540 | 540 | 14,000 | 540 |
1997-06-18 | 540 | 540 | 540 | 540 | 18,000 | 540 |
1997-06-17 | 550 | 550 | 541 | 541 | 22,000 | 541 |
1997-06-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
1997-06-13 | 541 | 541 | 541 | 541 | 8,000 | 541 |
1997-06-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
1997-06-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
1997-06-03 | 533 | 533 | 523 | 530 | 6,000 | 530 |
1997-06-02 | 521 | 525 | 521 | 525 | 2,000 | 525 |
1997-05-28 | 540 | 540 | 540 | 540 | 4,000 | 540 |
1997-05-27 | 540 | 540 | 540 | 540 | 7,000 | 540 |
1997-05-26 | 544 | 544 | 544 | 544 | 4,000 | 544 |
1997-05-23 | 550 | 550 | 547 | 547 | 4,000 | 547 |
1997-05-22 | 545 | 545 | 545 | 545 | 4,000 | 545 |
1997-05-20 | 532 | 545 | 532 | 545 | 2,000 | 545 |
1997-05-19 | 530 | 536 | 530 | 536 | 5,000 | 536 |
1997-05-16 | 515 | 530 | 515 | 530 | 8,000 | 530 |
1997-05-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1997-05-14 | 509 | 509 | 500 | 500 | 3,000 | 500 |
1997-05-13 | 509 | 509 | 509 | 509 | 1,000 | 509 |
1997-05-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
1997-05-09 | 502 | 502 | 500 | 500 | 2,000 | 500 |
1997-05-08 | 500 | 502 | 500 | 502 | 3,000 | 502 |
1997-05-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1997-04-30 | 500 | 500 | 500 | 500 | 18,000 | 500 |
1997-04-28 | 500 | 500 | 500 | 500 | 10,000 | 500 |
1997-04-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
1997-04-24 | 502 | 502 | 502 | 502 | 3,000 | 502 |
1997-04-23 | 501 | 501 | 501 | 501 | 2,000 | 501 |
1997-04-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
1997-04-18 | 457 | 457 | 457 | 457 | 1,000 | 457 |
1997-04-17 | 460 | 461 | 454 | 461 | 11,000 | 461 |
1997-04-16 | 463 | 463 | 458 | 458 | 8,000 | 458 |
1997-04-15 | 468 | 468 | 468 | 468 | 5,000 | 468 |
1997-04-11 | 486 | 486 | 486 | 486 | 5,000 | 486 |
1997-04-10 | 488 | 488 | 488 | 488 | 4,000 | 488 |
1997-04-04 | 563 | 563 | 563 | 563 | 3,000 | 563 |
1997-03-31 | 564 | 564 | 554 | 554 | 2,000 | 554 |
1997-03-26 | 564 | 564 | 564 | 564 | 1,000 | 564 |
1997-03-25 | 561 | 561 | 554 | 554 | 12,000 | 554 |
1997-03-24 | 569 | 569 | 569 | 569 | 4,000 | 569 |
1997-03-21 | 560 | 560 | 560 | 560 | 6,000 | 560 |
1997-03-19 | 569 | 569 | 559 | 559 | 6,000 | 559 |
1997-03-18 | 569 | 569 | 569 | 569 | 6,000 | 569 |
1997-03-17 | 555 | 555 | 555 | 555 | 4,000 | 555 |
1997-03-14 | 551 | 551 | 551 | 551 | 6,000 | 551 |
1997-03-10 | 551 | 551 | 551 | 551 | 4,000 | 551 |
1997-03-07 | 563 | 563 | 561 | 561 | 2,000 | 561 |
1997-03-05 | 583 | 587 | 583 | 587 | 6,000 | 587 |
1997-03-04 | 580 | 580 | 574 | 574 | 4,000 | 574 |
1997-03-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
1997-02-28 | 615 | 615 | 615 | 615 | 5,000 | 615 |
1997-02-27 | 615 | 615 | 615 | 615 | 4,000 | 615 |
1997-02-26 | 630 | 630 | 630 | 630 | 7,000 | 630 |
1997-02-25 | 620 | 630 | 620 | 630 | 5,000 | 630 |
1997-02-24 | 627 | 627 | 627 | 627 | 7,000 | 627 |
1997-02-20 | 601 | 610 | 601 | 610 | 2,000 | 610 |
1997-02-19 | 602 | 602 | 602 | 602 | 4,000 | 602 |
1997-02-18 | 600 | 600 | 600 | 600 | 4,000 | 600 |
1997-02-17 | 603 | 603 | 603 | 603 | 4,000 | 603 |
1997-02-14 | 600 | 600 | 598 | 598 | 6,000 | 598 |
1997-02-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
1997-02-07 | 592 | 592 | 592 | 592 | 1,000 | 592 |
1997-02-05 | 602 | 602 | 600 | 600 | 4,000 | 600 |
1997-02-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
1997-01-29 | 630 | 630 | 630 | 630 | 3,000 | 630 |
1997-01-28 | 615 | 620 | 615 | 620 | 7,000 | 620 |
1997-01-27 | 610 | 610 | 610 | 610 | 4,000 | 610 |
1997-01-24 | 610 | 610 | 605 | 605 | 2,000 | 605 |
1997-01-22 | 604 | 604 | 603 | 603 | 2,000 | 603 |
1997-01-20 | 614 | 614 | 594 | 594 | 8,000 | 594 |
1997-01-17 | 604 | 609 | 604 | 609 | 9,000 | 609 |
1997-01-13 | 559 | 559 | 554 | 554 | 5,000 | 554 |
1997-01-10 | 552 | 552 | 545 | 549 | 10,000 | 549 |
1997-01-09 | 600 | 600 | 550 | 550 | 2,000 | 550 |
1997-01-07 | 621 | 621 | 621 | 621 | 1,000 | 621 |
1997-01-06 | 605 | 621 | 605 | 621 | 2,000 | 621 |
分割・併合履歴 : なし