3569 セーレン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1999-12-29 | 290 | 290 | 270 | 276 | 27,000 | 276 |
| 1999-12-28 | 285 | 285 | 270 | 270 | 36,000 | 270 |
| 1999-12-27 | 295 | 300 | 255 | 260 | 35,000 | 260 |
| 1999-12-24 | 265 | 270 | 260 | 260 | 18,000 | 260 |
| 1999-12-22 | 276 | 280 | 265 | 275 | 16,000 | 275 |
| 1999-12-21 | 280 | 280 | 265 | 275 | 21,000 | 275 |
| 1999-12-20 | 282 | 290 | 281 | 281 | 9,000 | 281 |
| 1999-12-17 | 295 | 295 | 280 | 280 | 16,000 | 280 |
| 1999-12-16 | 300 | 300 | 290 | 295 | 21,000 | 295 |
| 1999-12-15 | 322 | 330 | 300 | 300 | 49,000 | 300 |
| 1999-12-14 | 317 | 317 | 312 | 312 | 26,000 | 312 |
| 1999-12-13 | 337 | 337 | 287 | 287 | 47,000 | 287 |
| 1999-12-10 | 286 | 292 | 282 | 292 | 51,000 | 292 |
| 1999-12-09 | 295 | 295 | 285 | 285 | 3,000 | 285 |
| 1999-12-08 | 300 | 301 | 300 | 300 | 11,000 | 300 |
| 1999-12-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-12-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-11-30 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 1999-11-29 | 321 | 321 | 310 | 315 | 23,000 | 315 |
| 1999-11-26 | 331 | 335 | 311 | 311 | 18,000 | 311 |
| 1999-11-25 | 320 | 325 | 306 | 306 | 11,000 | 306 |
| 1999-11-24 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1999-11-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-11-19 | 350 | 360 | 350 | 360 | 7,000 | 360 |
| 1999-11-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-11-17 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 1999-11-16 | 298 | 301 | 298 | 300 | 5,000 | 300 |
| 1999-11-15 | 345 | 355 | 295 | 295 | 26,000 | 295 |
| 1999-11-12 | 345 | 345 | 340 | 340 | 14,000 | 340 |
| 1999-11-11 | 360 | 360 | 350 | 350 | 41,000 | 350 |
| 1999-11-10 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1999-11-09 | 360 | 365 | 355 | 355 | 13,000 | 355 |
| 1999-11-08 | 361 | 365 | 361 | 365 | 11,000 | 365 |
| 1999-11-05 | 371 | 371 | 360 | 360 | 5,000 | 360 |
| 1999-11-04 | 383 | 383 | 371 | 371 | 3,000 | 371 |
| 1999-11-02 | 360 | 370 | 355 | 370 | 10,000 | 370 |
| 1999-10-29 | 345 | 370 | 345 | 370 | 4,000 | 370 |
| 1999-10-28 | 356 | 360 | 350 | 350 | 12,000 | 350 |
| 1999-10-27 | 374 | 375 | 356 | 356 | 12,000 | 356 |
| 1999-10-26 | 380 | 381 | 380 | 380 | 14,000 | 380 |
| 1999-10-25 | 376 | 381 | 376 | 381 | 9,000 | 381 |
| 1999-10-20 | 365 | 365 | 356 | 356 | 3,000 | 356 |
| 1999-10-19 | 379 | 379 | 365 | 365 | 20,000 | 365 |
| 1999-10-18 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 1999-10-15 | 395 | 400 | 395 | 400 | 18,000 | 400 |
| 1999-10-14 | 366 | 370 | 366 | 370 | 5,000 | 370 |
| 1999-10-13 | 373 | 373 | 365 | 365 | 10,000 | 365 |
| 1999-10-12 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-10-08 | 370 | 370 | 360 | 360 | 13,000 | 360 |
| 1999-10-07 | 378 | 378 | 375 | 376 | 4,000 | 376 |
| 1999-10-06 | 374 | 374 | 373 | 373 | 2,000 | 373 |
| 1999-10-05 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 1999-10-04 | 370 | 375 | 370 | 375 | 9,000 | 375 |
| 1999-10-01 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1999-09-30 | 377 | 385 | 372 | 372 | 10,000 | 372 |
| 1999-09-29 | 380 | 380 | 372 | 372 | 5,000 | 372 |
| 1999-09-28 | 395 | 395 | 385 | 385 | 4,000 | 385 |
| 1999-09-27 | 370 | 400 | 370 | 385 | 5,000 | 385 |
| 1999-09-24 | 400 | 400 | 370 | 370 | 25,000 | 370 |
| 1999-09-22 | 400 | 400 | 370 | 370 | 18,000 | 370 |
| 1999-09-21 | 407 | 417 | 395 | 395 | 25,000 | 395 |
| 1999-09-20 | 410 | 410 | 404 | 404 | 3,000 | 404 |
| 1999-09-17 | 410 | 410 | 400 | 400 | 15,000 | 400 |
| 1999-09-16 | 420 | 425 | 419 | 419 | 18,000 | 419 |
| 1999-09-14 | 413 | 413 | 410 | 410 | 4,000 | 410 |
| 1999-09-13 | 415 | 415 | 407 | 410 | 9,000 | 410 |
| 1999-09-10 | 418 | 418 | 400 | 400 | 71,000 | 400 |
| 1999-09-09 | 420 | 425 | 408 | 408 | 49,000 | 408 |
| 1999-09-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-07 | 425 | 425 | 410 | 410 | 23,000 | 410 |
| 1999-09-06 | 425 | 425 | 425 | 425 | 14,000 | 425 |
| 1999-09-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-09-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-09-01 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-08-30 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1999-08-27 | 440 | 445 | 430 | 430 | 14,000 | 430 |
| 1999-08-26 | 441 | 441 | 430 | 430 | 10,000 | 430 |
| 1999-08-25 | 430 | 430 | 416 | 416 | 6,000 | 416 |
| 1999-08-24 | 416 | 425 | 416 | 425 | 11,000 | 425 |
| 1999-08-23 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1999-08-20 | 421 | 421 | 411 | 420 | 16,000 | 420 |
| 1999-08-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-08-18 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 1999-08-17 | 449 | 449 | 435 | 435 | 17,000 | 435 |
| 1999-08-16 | 460 | 460 | 454 | 454 | 16,000 | 454 |
| 1999-08-13 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1999-08-12 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1999-08-10 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 1999-08-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-08-06 | 410 | 420 | 410 | 420 | 10,000 | 420 |
| 1999-08-05 | 441 | 442 | 430 | 430 | 7,000 | 430 |
| 1999-08-04 | 450 | 450 | 440 | 440 | 16,000 | 440 |
| 1999-08-03 | 461 | 475 | 450 | 450 | 18,000 | 450 |
| 1999-08-02 | 450 | 451 | 450 | 451 | 6,000 | 451 |
| 1999-07-30 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1999-07-28 | 495 | 495 | 475 | 475 | 8,000 | 475 |
| 1999-07-27 | 476 | 476 | 460 | 460 | 44,000 | 460 |
| 1999-07-26 | 490 | 490 | 466 | 466 | 10,000 | 466 |
| 1999-07-22 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1999-07-19 | 540 | 540 | 510 | 510 | 15,000 | 510 |
| 1999-07-16 | 560 | 560 | 520 | 520 | 13,000 | 520 |
| 1999-07-15 | 544 | 570 | 520 | 550 | 91,000 | 550 |
| 1999-07-14 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1999-07-13 | 524 | 524 | 515 | 515 | 7,000 | 515 |
| 1999-07-12 | 505 | 525 | 505 | 525 | 18,000 | 525 |
| 1999-07-09 | 508 | 508 | 500 | 505 | 4,000 | 505 |
| 1999-07-08 | 530 | 530 | 517 | 517 | 41,000 | 517 |
| 1999-07-07 | 490 | 500 | 490 | 490 | 3,000 | 490 |
| 1999-07-06 | 476 | 486 | 476 | 486 | 16,000 | 486 |
| 1999-07-05 | 480 | 480 | 470 | 475 | 19,000 | 475 |
| 1999-07-02 | 460 | 465 | 455 | 465 | 11,000 | 465 |
| 1999-07-01 | 475 | 475 | 460 | 460 | 17,000 | 460 |
| 1999-06-30 | 461 | 465 | 460 | 460 | 8,000 | 460 |
| 1999-06-29 | 473 | 478 | 463 | 463 | 12,000 | 463 |
| 1999-06-28 | 480 | 480 | 463 | 468 | 16,000 | 468 |
| 1999-06-25 | 479 | 479 | 475 | 475 | 9,000 | 475 |
| 1999-06-24 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 1999-06-21 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1999-06-18 | 530 | 540 | 509 | 509 | 37,000 | 509 |
| 1999-06-17 | 530 | 540 | 510 | 510 | 21,000 | 510 |
| 1999-06-16 | 514 | 529 | 495 | 529 | 21,000 | 529 |
| 1999-06-15 | 480 | 500 | 479 | 479 | 18,000 | 479 |
| 1999-06-14 | 485 | 485 | 470 | 470 | 13,000 | 470 |
| 1999-06-11 | 470 | 481 | 460 | 480 | 39,000 | 480 |
| 1999-06-10 | 446 | 450 | 446 | 450 | 2,000 | 450 |
| 1999-06-09 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 1999-06-07 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1999-06-04 | 443 | 443 | 442 | 442 | 4,000 | 442 |
| 1999-06-03 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1999-06-02 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1999-06-01 | 435 | 440 | 434 | 440 | 3,000 | 440 |
| 1999-05-31 | 440 | 445 | 440 | 445 | 14,000 | 445 |
| 1999-05-28 | 470 | 470 | 450 | 450 | 4,000 | 450 |
| 1999-05-27 | 475 | 479 | 475 | 479 | 4,000 | 479 |
| 1999-05-26 | 474 | 474 | 474 | 474 | 9,000 | 474 |
| 1999-05-25 | 479 | 481 | 471 | 479 | 14,000 | 479 |
| 1999-05-24 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1999-05-21 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1999-05-20 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1999-05-19 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 1999-05-17 | 517 | 517 | 493 | 493 | 17,000 | 493 |
| 1999-05-14 | 500 | 507 | 500 | 507 | 3,000 | 507 |
| 1999-05-13 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 1999-05-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-05-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-05-10 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-05-07 | 507 | 512 | 507 | 510 | 5,000 | 510 |
| 1999-05-06 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1999-04-30 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1999-04-28 | 514 | 530 | 502 | 502 | 20,000 | 502 |
| 1999-04-27 | 520 | 520 | 515 | 515 | 8,000 | 515 |
| 1999-04-26 | 512 | 512 | 512 | 512 | 11,000 | 512 |
| 1999-04-23 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 1999-04-22 | 533 | 533 | 520 | 521 | 10,000 | 521 |
| 1999-04-21 | 523 | 525 | 521 | 521 | 12,000 | 521 |
| 1999-04-20 | 511 | 525 | 510 | 510 | 30,000 | 510 |
| 1999-04-19 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 1999-04-16 | 500 | 500 | 486 | 486 | 4,000 | 486 |
| 1999-04-15 | 496 | 501 | 496 | 501 | 13,000 | 501 |
| 1999-04-14 | 496 | 496 | 486 | 486 | 10,000 | 486 |
| 1999-04-13 | 486 | 496 | 486 | 496 | 4,000 | 496 |
| 1999-04-12 | 505 | 505 | 496 | 496 | 4,000 | 496 |
| 1999-04-09 | 520 | 520 | 505 | 505 | 4,000 | 505 |
| 1999-04-08 | 490 | 496 | 485 | 485 | 28,000 | 485 |
| 1999-04-07 | 495 | 495 | 480 | 490 | 8,000 | 490 |
| 1999-04-06 | 500 | 500 | 470 | 470 | 18,000 | 470 |
| 1999-04-05 | 475 | 500 | 475 | 486 | 10,000 | 486 |
| 1999-04-02 | 472 | 486 | 472 | 480 | 11,000 | 480 |
| 1999-04-01 | 470 | 470 | 465 | 470 | 8,000 | 470 |
| 1999-03-31 | 475 | 475 | 465 | 475 | 5,000 | 475 |
| 1999-03-30 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 1999-03-29 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1999-03-26 | 470 | 471 | 453 | 453 | 50,000 | 453 |
| 1999-03-25 | 503 | 513 | 465 | 465 | 29,000 | 465 |
| 1999-03-24 | 500 | 500 | 485 | 495 | 36,000 | 495 |
| 1999-03-23 | 510 | 511 | 495 | 495 | 18,000 | 495 |
| 1999-03-19 | 510 | 540 | 510 | 510 | 16,000 | 510 |
| 1999-03-18 | 565 | 565 | 520 | 520 | 21,000 | 520 |
| 1999-03-17 | 576 | 576 | 545 | 545 | 8,000 | 545 |
| 1999-03-16 | 551 | 561 | 541 | 546 | 29,000 | 546 |
| 1999-03-15 | 550 | 560 | 535 | 545 | 17,000 | 545 |
| 1999-03-12 | 530 | 560 | 530 | 540 | 19,000 | 540 |
| 1999-03-11 | 533 | 543 | 510 | 510 | 15,000 | 510 |
| 1999-03-10 | 496 | 521 | 496 | 513 | 7,000 | 513 |
| 1999-03-09 | 512 | 522 | 496 | 496 | 5,000 | 496 |
| 1999-03-08 | 492 | 502 | 492 | 502 | 7,000 | 502 |
| 1999-03-05 | 490 | 491 | 490 | 491 | 13,000 | 491 |
| 1999-03-04 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 1999-03-03 | 499 | 504 | 490 | 500 | 16,000 | 500 |
| 1999-03-02 | 515 | 515 | 500 | 500 | 5,000 | 500 |
| 1999-03-01 | 530 | 530 | 520 | 530 | 17,000 | 530 |
| 1999-02-26 | 560 | 560 | 554 | 554 | 10,000 | 554 |
| 1999-02-25 | 560 | 560 | 550 | 552 | 15,000 | 552 |
| 1999-02-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-02-23 | 570 | 570 | 541 | 541 | 5,000 | 541 |
| 1999-02-22 | 566 | 600 | 550 | 560 | 28,000 | 560 |
| 1999-02-19 | 536 | 585 | 525 | 555 | 29,000 | 555 |
| 1999-02-18 | 561 | 561 | 525 | 525 | 14,000 | 525 |
| 1999-02-17 | 584 | 584 | 558 | 558 | 10,000 | 558 |
| 1999-02-16 | 560 | 575 | 550 | 575 | 6,000 | 575 |
| 1999-02-15 | 598 | 598 | 558 | 568 | 27,000 | 568 |
| 1999-02-12 | 545 | 588 | 545 | 588 | 7,000 | 588 |
| 1999-02-10 | 555 | 555 | 535 | 535 | 15,000 | 535 |
| 1999-02-09 | 570 | 570 | 560 | 560 | 9,000 | 560 |
| 1999-02-08 | 564 | 564 | 548 | 560 | 14,000 | 560 |
| 1999-02-05 | 589 | 589 | 570 | 578 | 16,000 | 578 |
| 1999-02-04 | 625 | 625 | 590 | 591 | 22,000 | 591 |
| 1999-02-03 | 620 | 625 | 608 | 625 | 10,000 | 625 |
| 1999-02-02 | 665 | 671 | 630 | 630 | 86,000 | 630 |
| 1999-02-01 | 641 | 660 | 624 | 651 | 70,000 | 651 |
| 1999-01-29 | 580 | 611 | 570 | 611 | 34,000 | 611 |
| 1999-01-28 | 580 | 604 | 563 | 581 | 42,000 | 581 |
| 1999-01-27 | 653 | 653 | 589 | 620 | 177,000 | 620 |
| 1999-01-26 | 503 | 633 | 498 | 633 | 273,000 | 633 |
| 1999-01-25 | 528 | 535 | 506 | 533 | 46,000 | 533 |
| 1999-01-22 | 486 | 490 | 460 | 460 | 51,000 | 460 |
| 1999-01-21 | 425 | 440 | 425 | 440 | 16,000 | 440 |
| 1999-01-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-01-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-01-18 | 390 | 395 | 380 | 380 | 19,000 | 380 |
| 1999-01-14 | 378 | 385 | 378 | 385 | 4,000 | 385 |
| 1999-01-13 | 381 | 381 | 378 | 378 | 3,000 | 378 |
| 1999-01-11 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1999-01-05 | 383 | 383 | 378 | 378 | 2,000 | 378 |
| 1999-01-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 ： なし
