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
1997-12-3023923923923910,000239
1997-12-292392392392392,000239
1997-12-2624725024724816,000248
1997-12-2525025325025043,000250
1997-12-2423824123824127,000241
1997-12-222352402352384,000238
1997-12-1924024124024033,000240
1997-12-1824124524124226,000242
1997-12-1723023122122119,000221
1997-12-1522923522823061,000230
1997-12-1222022022022018,000220
1997-12-11230240229230123,000230
1997-12-092202232202208,000220
1997-12-0822522522122424,000224
1997-12-052252252242245,000224
1997-12-0422022021521522,000215
1997-12-0322522522522512,000225
1997-12-0223523522522510,000225
1997-12-012302302252258,000225
1997-11-282302302252255,000225
1997-11-272192302152306,000230
1997-11-2622822821521930,000219
1997-11-2522923022022548,000225
1997-11-2123323323023129,000231
1997-11-2023323323223211,000232
1997-11-1923223523023039,000230
1997-11-1824024023123123,000231
1997-11-1723323323023017,000230
1997-11-142402402402408,000240
1997-11-1324824824024012,000240
1997-11-122692692592593,000259
1997-11-1029029329029315,000293
1997-11-073003003003002,000300
1997-11-063053103053106,000310
1997-11-043193193103102,000310
1997-10-303253253253253,000325
1997-10-2932533032532517,000325
1997-10-2832532532532519,000325
1997-10-273253253253252,000325
1997-10-233183183183182,000318
1997-10-173233233233239,000323
1997-10-1630032030032010,000320
1997-10-1528929628929612,000296
1997-10-142892892892891,000289
1997-10-073253253203202,000320
1997-10-033353353353356,000335
1997-10-0234334333033010,000330
1997-10-013283283233232,000323
1997-09-263833833703708,000370
1997-09-244214214214212,000421
1997-09-2244144144144115,000441
1997-09-194254264254265,000426
1997-09-184264264214217,000421
1997-09-1741541540640611,000406
1997-09-164154154154153,000415
1997-09-1240740740540518,000405
1997-09-104264274264273,000427
1997-09-034164164164161,000416
1997-09-014004003993995,000399
1997-08-294104104104101,000410
1997-08-284204204204202,000420
1997-08-274404404304309,000430
1997-08-2646046046046010,000460
1997-08-254304504304505,000450
1997-08-194364504364509,000450
1997-08-184254254254256,000425
1997-08-154204254204257,000425
1997-08-124054054004003,000400
1997-08-114104104104101,000410
1997-08-084204204204201,000420
1997-08-074204204204201,000420
1997-08-064204204204201,000420
1997-08-044504504404402,000440
1997-07-304594594594591,000459
1997-07-294654654654656,000465
1997-07-2845045045045010,000450
1997-07-2545045044544511,000445
1997-07-224604604604602,000460
1997-07-184704704694706,000470
1997-07-1746846846846810,000468
1997-07-1648048046846811,000468
1997-07-154804804804808,000480
1997-07-144754754754751,000475
1997-07-114704734704733,000473
1997-07-094774774754755,000475
1997-06-275305305255256,000525
1997-06-2653053052052010,000520
1997-06-255285285285285,000528
1997-06-245345345345341,000534
1997-06-235405405365366,000536
1997-06-205405415405412,000541
1997-06-1954054054054014,000540
1997-06-1854054054054018,000540
1997-06-1755055054154122,000541
1997-06-165405405405401,000540
1997-06-135415415415418,000541
1997-06-125405405405402,000540
1997-06-115405405405401,000540
1997-06-035335335235306,000530
1997-06-025215255215252,000525
1997-05-285405405405404,000540
1997-05-275405405405407,000540
1997-05-265445445445444,000544
1997-05-235505505475474,000547
1997-05-225455455455454,000545
1997-05-205325455325452,000545
1997-05-195305365305365,000536
1997-05-165155305155308,000530
1997-05-155105105105101,000510
1997-05-145095095005003,000500
1997-05-135095095095091,000509
1997-05-125005005005004,000500
1997-05-095025025005002,000500
1997-05-085005025005023,000502
1997-05-025105105105101,000510
1997-04-3050050050050018,000500
1997-04-2850050050050010,000500
1997-04-255005005005005,000500
1997-04-245025025025023,000502
1997-04-235015015015012,000501
1997-04-225305305305301,000530
1997-04-184574574574571,000457
1997-04-1746046145446111,000461
1997-04-164634634584588,000458
1997-04-154684684684685,000468
1997-04-114864864864865,000486
1997-04-104884884884884,000488
1997-04-045635635635633,000563
1997-03-315645645545542,000554
1997-03-265645645645641,000564
1997-03-2556156155455412,000554
1997-03-245695695695694,000569
1997-03-215605605605606,000560
1997-03-195695695595596,000559
1997-03-185695695695696,000569
1997-03-175555555555554,000555
1997-03-145515515515516,000551
1997-03-105515515515514,000551
1997-03-075635635615612,000561
1997-03-055835875835876,000587
1997-03-045805805745744,000574
1997-03-035805805805801,000580
1997-02-286156156156155,000615
1997-02-276156156156154,000615
1997-02-266306306306307,000630
1997-02-256206306206305,000630
1997-02-246276276276277,000627
1997-02-206016106016102,000610
1997-02-196026026026024,000602
1997-02-186006006006004,000600
1997-02-176036036036034,000603
1997-02-146006005985986,000598
1997-02-136006006006002,000600
1997-02-075925925925921,000592
1997-02-056026026006004,000600
1997-02-046106106106102,000610
1997-01-296306306306303,000630
1997-01-286156206156207,000620
1997-01-276106106106104,000610
1997-01-246106106056052,000605
1997-01-226046046036032,000603
1997-01-206146145945948,000594
1997-01-176046096046099,000609
1997-01-135595595545545,000554
1997-01-1055255254554910,000549
1997-01-096006005505502,000550
1997-01-076216216216211,000621
1997-01-066056216056212,000621

分割・併合履歴 : なし