3569 セーレン(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 282 | 282 | 282 | 282 | 3,000 | 282 |
2000-12-28 | 291 | 291 | 282 | 282 | 25,000 | 282 |
2000-12-27 | 295 | 295 | 291 | 291 | 12,000 | 291 |
2000-12-26 | 295 | 297 | 290 | 290 | 24,000 | 290 |
2000-12-25 | 293 | 293 | 285 | 285 | 14,000 | 285 |
2000-12-22 | 275 | 275 | 271 | 273 | 5,000 | 273 |
2000-12-21 | 280 | 280 | 275 | 275 | 23,000 | 275 |
2000-12-20 | 298 | 298 | 285 | 285 | 41,000 | 285 |
2000-12-19 | 306 | 308 | 300 | 300 | 19,000 | 300 |
2000-12-18 | 306 | 306 | 301 | 306 | 18,000 | 306 |
2000-12-15 | 310 | 310 | 302 | 305 | 38,000 | 305 |
2000-12-14 | 312 | 312 | 303 | 306 | 38,000 | 306 |
2000-12-13 | 308 | 310 | 301 | 302 | 56,000 | 302 |
2000-12-12 | 313 | 313 | 301 | 301 | 54,000 | 301 |
2000-12-11 | 305 | 310 | 303 | 303 | 9,000 | 303 |
2000-12-08 | 290 | 300 | 290 | 300 | 37,000 | 300 |
2000-12-07 | 310 | 311 | 300 | 300 | 33,000 | 300 |
2000-12-06 | 312 | 315 | 308 | 308 | 41,000 | 308 |
2000-12-05 | 312 | 313 | 308 | 311 | 25,000 | 311 |
2000-12-04 | 308 | 314 | 303 | 303 | 64,000 | 303 |
2000-12-01 | 283 | 301 | 280 | 300 | 61,000 | 300 |
2000-11-30 | 280 | 282 | 279 | 280 | 23,000 | 280 |
2000-11-29 | 281 | 281 | 278 | 280 | 22,000 | 280 |
2000-11-28 | 283 | 283 | 276 | 279 | 25,000 | 279 |
2000-11-27 | 291 | 291 | 280 | 283 | 33,000 | 283 |
2000-11-24 | 287 | 287 | 281 | 281 | 5,000 | 281 |
2000-11-22 | 295 | 295 | 290 | 292 | 4,000 | 292 |
2000-11-21 | 296 | 299 | 296 | 299 | 23,000 | 299 |
2000-11-20 | 295 | 295 | 291 | 291 | 3,000 | 291 |
2000-11-17 | 286 | 290 | 286 | 290 | 8,000 | 290 |
2000-11-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2000-11-15 | 289 | 290 | 282 | 282 | 12,000 | 282 |
2000-11-14 | 289 | 290 | 288 | 290 | 6,000 | 290 |
2000-11-13 | 280 | 283 | 280 | 283 | 16,000 | 283 |
2000-11-10 | 286 | 286 | 280 | 281 | 10,000 | 281 |
2000-11-09 | 287 | 287 | 287 | 287 | 2,000 | 287 |
2000-11-08 | 288 | 289 | 288 | 289 | 4,000 | 289 |
2000-11-02 | 285 | 290 | 285 | 290 | 2,000 | 290 |
2000-11-01 | 292 | 292 | 292 | 292 | 1,000 | 292 |
2000-10-31 | 289 | 289 | 285 | 285 | 3,000 | 285 |
2000-10-30 | 300 | 300 | 294 | 294 | 8,000 | 294 |
2000-10-27 | 301 | 306 | 301 | 305 | 12,000 | 305 |
2000-10-26 | 316 | 316 | 300 | 300 | 28,000 | 300 |
2000-10-25 | 310 | 312 | 305 | 306 | 15,000 | 306 |
2000-10-24 | 304 | 308 | 304 | 307 | 11,000 | 307 |
2000-10-23 | 299 | 308 | 299 | 308 | 7,000 | 308 |
2000-10-20 | 299 | 299 | 289 | 289 | 9,000 | 289 |
2000-10-19 | 289 | 289 | 269 | 280 | 15,000 | 280 |
2000-10-18 | 300 | 300 | 290 | 290 | 13,000 | 290 |
2000-10-17 | 305 | 310 | 301 | 304 | 11,000 | 304 |
2000-10-16 | 323 | 323 | 301 | 305 | 47,000 | 305 |
2000-10-13 | 308 | 313 | 295 | 313 | 41,000 | 313 |
2000-10-12 | 338 | 338 | 313 | 313 | 14,000 | 313 |
2000-10-11 | 352 | 352 | 332 | 333 | 21,000 | 333 |
2000-10-10 | 366 | 368 | 360 | 360 | 8,000 | 360 |
2000-10-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
2000-10-05 | 371 | 373 | 368 | 371 | 10,000 | 371 |
2000-10-04 | 374 | 374 | 370 | 370 | 8,000 | 370 |
2000-10-02 | 386 | 386 | 385 | 385 | 3,000 | 385 |
2000-09-29 | 376 | 376 | 372 | 372 | 5,000 | 372 |
2000-09-28 | 380 | 380 | 375 | 375 | 8,000 | 375 |
2000-09-27 | 386 | 388 | 380 | 380 | 12,000 | 380 |
2000-09-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2000-09-25 | 393 | 393 | 386 | 390 | 13,000 | 390 |
2000-09-22 | 394 | 394 | 385 | 390 | 11,000 | 390 |
2000-09-21 | 398 | 398 | 389 | 390 | 20,000 | 390 |
2000-09-20 | 393 | 398 | 388 | 388 | 8,000 | 388 |
2000-09-19 | 399 | 399 | 385 | 393 | 12,000 | 393 |
2000-09-18 | 404 | 404 | 394 | 395 | 26,000 | 395 |
2000-09-14 | 395 | 400 | 385 | 390 | 10,000 | 390 |
2000-09-13 | 385 | 385 | 380 | 380 | 11,000 | 380 |
2000-09-12 | 385 | 385 | 385 | 385 | 6,000 | 385 |
2000-09-11 | 395 | 395 | 390 | 390 | 2,000 | 390 |
2000-09-08 | 386 | 395 | 386 | 395 | 13,000 | 395 |
2000-09-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
2000-09-05 | 390 | 400 | 390 | 400 | 5,000 | 400 |
2000-09-04 | 393 | 394 | 389 | 389 | 12,000 | 389 |
2000-09-01 | 408 | 408 | 397 | 399 | 16,000 | 399 |
2000-08-31 | 406 | 416 | 406 | 414 | 19,000 | 414 |
2000-08-30 | 410 | 415 | 410 | 410 | 13,000 | 410 |
2000-08-29 | 416 | 417 | 410 | 410 | 14,000 | 410 |
2000-08-28 | 415 | 418 | 406 | 415 | 36,000 | 415 |
2000-08-25 | 417 | 417 | 408 | 410 | 19,000 | 410 |
2000-08-24 | 406 | 408 | 405 | 408 | 8,000 | 408 |
2000-08-23 | 421 | 425 | 410 | 410 | 6,000 | 410 |
2000-08-22 | 420 | 420 | 420 | 420 | 2,000 | 420 |
2000-08-21 | 423 | 425 | 423 | 423 | 10,000 | 423 |
2000-08-18 | 435 | 435 | 422 | 423 | 15,000 | 423 |
2000-08-17 | 439 | 439 | 429 | 433 | 14,000 | 433 |
2000-08-16 | 430 | 443 | 430 | 434 | 44,000 | 434 |
2000-08-15 | 429 | 432 | 421 | 428 | 56,000 | 428 |
2000-08-14 | 415 | 424 | 410 | 424 | 14,000 | 424 |
2000-08-11 | 400 | 405 | 395 | 400 | 10,000 | 400 |
2000-08-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
2000-08-09 | 395 | 400 | 395 | 400 | 2,000 | 400 |
2000-08-08 | 390 | 390 | 390 | 390 | 5,000 | 390 |
2000-08-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
2000-08-04 | 388 | 393 | 388 | 393 | 4,000 | 393 |
2000-08-03 | 391 | 392 | 388 | 388 | 4,000 | 388 |
2000-08-02 | 394 | 399 | 386 | 392 | 12,000 | 392 |
2000-08-01 | 405 | 405 | 395 | 399 | 20,000 | 399 |
2000-07-31 | 370 | 377 | 351 | 365 | 31,000 | 365 |
2000-07-28 | 383 | 383 | 372 | 372 | 45,000 | 372 |
2000-07-27 | 405 | 405 | 385 | 386 | 17,000 | 386 |
2000-07-26 | 415 | 415 | 400 | 400 | 17,000 | 400 |
2000-07-25 | 390 | 410 | 385 | 410 | 33,000 | 410 |
2000-07-24 | 410 | 410 | 400 | 400 | 11,000 | 400 |
2000-07-21 | 416 | 427 | 416 | 417 | 30,000 | 417 |
2000-07-19 | 400 | 425 | 395 | 415 | 16,000 | 415 |
2000-07-18 | 422 | 430 | 400 | 400 | 28,000 | 400 |
2000-07-17 | 436 | 436 | 420 | 427 | 59,000 | 427 |
2000-07-14 | 401 | 430 | 401 | 416 | 71,000 | 416 |
2000-07-13 | 383 | 400 | 382 | 400 | 23,000 | 400 |
2000-07-12 | 391 | 395 | 385 | 385 | 22,000 | 385 |
2000-07-11 | 399 | 399 | 382 | 387 | 24,000 | 387 |
2000-07-10 | 403 | 403 | 390 | 399 | 10,000 | 399 |
2000-07-07 | 410 | 410 | 403 | 403 | 5,000 | 403 |
2000-07-06 | 409 | 410 | 409 | 410 | 4,000 | 410 |
2000-07-05 | 415 | 415 | 410 | 410 | 3,000 | 410 |
2000-07-04 | 430 | 430 | 421 | 421 | 28,000 | 421 |
2000-07-03 | 420 | 426 | 410 | 426 | 53,000 | 426 |
2000-06-30 | 400 | 410 | 396 | 410 | 25,000 | 410 |
2000-06-29 | 408 | 410 | 400 | 400 | 16,000 | 400 |
2000-06-28 | 420 | 420 | 406 | 406 | 41,000 | 406 |
2000-06-27 | 400 | 410 | 400 | 410 | 43,000 | 410 |
2000-06-26 | 419 | 419 | 395 | 401 | 40,000 | 401 |
2000-06-23 | 410 | 420 | 405 | 410 | 48,000 | 410 |
2000-06-22 | 428 | 428 | 415 | 415 | 16,000 | 415 |
2000-06-21 | 425 | 426 | 410 | 418 | 85,000 | 418 |
2000-06-20 | 445 | 445 | 431 | 431 | 50,000 | 431 |
2000-06-19 | 455 | 455 | 440 | 440 | 74,000 | 440 |
2000-06-16 | 427 | 460 | 427 | 458 | 146,000 | 458 |
2000-06-15 | 420 | 425 | 415 | 415 | 70,000 | 415 |
2000-06-14 | 420 | 420 | 403 | 410 | 64,000 | 410 |
2000-06-13 | 420 | 425 | 410 | 420 | 110,000 | 420 |
2000-06-12 | 401 | 415 | 396 | 407 | 157,000 | 407 |
2000-06-09 | 382 | 410 | 380 | 391 | 134,000 | 391 |
2000-06-08 | 379 | 380 | 370 | 372 | 11,000 | 372 |
2000-06-07 | 348 | 380 | 345 | 380 | 26,000 | 380 |
2000-06-06 | 359 | 359 | 341 | 341 | 11,000 | 341 |
2000-06-05 | 369 | 369 | 354 | 354 | 9,000 | 354 |
2000-06-02 | 371 | 375 | 364 | 369 | 56,000 | 369 |
2000-06-01 | 334 | 365 | 334 | 365 | 90,000 | 365 |
2000-05-31 | 329 | 331 | 325 | 331 | 39,000 | 331 |
2000-05-30 | 330 | 334 | 310 | 314 | 24,000 | 314 |
2000-05-29 | 339 | 339 | 330 | 334 | 28,000 | 334 |
2000-05-26 | 339 | 350 | 334 | 334 | 89,000 | 334 |
2000-05-25 | 320 | 345 | 319 | 340 | 54,000 | 340 |
2000-05-24 | 305 | 315 | 305 | 311 | 18,000 | 311 |
2000-05-23 | 300 | 310 | 300 | 310 | 45,000 | 310 |
2000-05-22 | 286 | 315 | 286 | 310 | 52,000 | 310 |
2000-05-19 | 280 | 280 | 274 | 279 | 26,000 | 279 |
2000-05-18 | 276 | 276 | 270 | 270 | 6,000 | 270 |
2000-05-17 | 267 | 276 | 267 | 276 | 4,000 | 276 |
2000-05-16 | 272 | 272 | 272 | 272 | 8,000 | 272 |
2000-05-15 | 277 | 279 | 268 | 271 | 32,000 | 271 |
2000-05-12 | 268 | 270 | 267 | 267 | 14,000 | 267 |
2000-05-11 | 270 | 270 | 265 | 265 | 13,000 | 265 |
2000-05-10 | 273 | 273 | 270 | 270 | 14,000 | 270 |
2000-05-09 | 274 | 275 | 274 | 275 | 3,000 | 275 |
2000-05-08 | 265 | 266 | 264 | 266 | 9,000 | 266 |
2000-05-02 | 266 | 266 | 264 | 264 | 18,000 | 264 |
2000-05-01 | 264 | 264 | 263 | 263 | 3,000 | 263 |
2000-04-28 | 265 | 265 | 265 | 265 | 7,000 | 265 |
2000-04-27 | 280 | 280 | 265 | 265 | 32,000 | 265 |
2000-04-26 | 270 | 275 | 263 | 273 | 41,000 | 273 |
2000-04-25 | 275 | 280 | 260 | 261 | 17,000 | 261 |
2000-04-24 | 255 | 256 | 255 | 256 | 6,000 | 256 |
2000-04-21 | 269 | 270 | 255 | 255 | 19,000 | 255 |
2000-04-20 | 260 | 269 | 257 | 269 | 18,000 | 269 |
2000-04-19 | 260 | 260 | 255 | 255 | 24,000 | 255 |
2000-04-18 | 261 | 265 | 255 | 255 | 53,000 | 255 |
2000-04-17 | 280 | 280 | 250 | 256 | 63,000 | 256 |
2000-04-14 | 282 | 282 | 275 | 275 | 17,000 | 275 |
2000-04-13 | 275 | 285 | 275 | 277 | 17,000 | 277 |
2000-04-12 | 281 | 282 | 279 | 279 | 24,000 | 279 |
2000-04-11 | 283 | 288 | 281 | 281 | 12,000 | 281 |
2000-04-10 | 280 | 285 | 280 | 281 | 12,000 | 281 |
2000-04-07 | 288 | 290 | 285 | 290 | 35,000 | 290 |
2000-04-06 | 285 | 285 | 280 | 280 | 47,000 | 280 |
2000-04-05 | 288 | 290 | 281 | 285 | 36,000 | 285 |
2000-04-04 | 287 | 288 | 280 | 280 | 31,000 | 280 |
2000-04-03 | 280 | 290 | 280 | 290 | 27,000 | 290 |
2000-03-31 | 277 | 285 | 276 | 276 | 9,000 | 276 |
2000-03-30 | 286 | 288 | 275 | 276 | 32,000 | 276 |
2000-03-29 | 280 | 290 | 280 | 281 | 42,000 | 281 |
2000-03-28 | 271 | 276 | 266 | 270 | 38,000 | 270 |
2000-03-27 | 265 | 275 | 257 | 265 | 66,000 | 265 |
2000-03-24 | 275 | 280 | 255 | 255 | 61,000 | 255 |
2000-03-23 | 276 | 276 | 270 | 270 | 18,000 | 270 |
2000-03-22 | 285 | 285 | 266 | 271 | 30,000 | 271 |
2000-03-21 | 275 | 290 | 275 | 285 | 17,000 | 285 |
2000-03-17 | 260 | 260 | 260 | 260 | 13,000 | 260 |
2000-03-16 | 260 | 260 | 250 | 250 | 20,000 | 250 |
2000-03-15 | 268 | 268 | 255 | 260 | 45,000 | 260 |
2000-03-14 | 265 | 275 | 260 | 265 | 47,000 | 265 |
2000-03-13 | 280 | 280 | 265 | 265 | 18,000 | 265 |
2000-03-10 | 291 | 291 | 270 | 270 | 86,000 | 270 |
2000-03-09 | 278 | 281 | 270 | 281 | 24,000 | 281 |
2000-03-08 | 283 | 283 | 283 | 283 | 1,000 | 283 |
2000-03-07 | 284 | 284 | 284 | 284 | 7,000 | 284 |
2000-03-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2000-03-03 | 280 | 280 | 270 | 270 | 8,000 | 270 |
2000-03-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2000-03-01 | 276 | 290 | 275 | 275 | 10,000 | 275 |
2000-02-29 | 286 | 291 | 270 | 270 | 13,000 | 270 |
2000-02-28 | 285 | 290 | 281 | 281 | 19,000 | 281 |
2000-02-25 | 297 | 297 | 270 | 270 | 12,000 | 270 |
2000-02-24 | 266 | 270 | 266 | 267 | 4,000 | 267 |
2000-02-23 | 275 | 275 | 265 | 265 | 5,000 | 265 |
2000-02-22 | 275 | 275 | 275 | 275 | 5,000 | 275 |
2000-02-21 | 266 | 280 | 265 | 265 | 4,000 | 265 |
2000-02-16 | 279 | 279 | 279 | 279 | 2,000 | 279 |
2000-02-15 | 300 | 304 | 300 | 304 | 22,000 | 304 |
2000-02-14 | 285 | 285 | 281 | 285 | 8,000 | 285 |
2000-02-10 | 300 | 300 | 290 | 300 | 20,000 | 300 |
2000-02-09 | 300 | 300 | 297 | 297 | 5,000 | 297 |
2000-02-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2000-02-07 | 297 | 297 | 297 | 297 | 5,000 | 297 |
2000-02-04 | 300 | 300 | 296 | 296 | 8,000 | 296 |
2000-02-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
2000-02-01 | 300 | 300 | 300 | 300 | 6,000 | 300 |
2000-01-31 | 310 | 310 | 300 | 300 | 11,000 | 300 |
2000-01-27 | 319 | 325 | 319 | 320 | 17,000 | 320 |
2000-01-26 | 321 | 326 | 316 | 326 | 14,000 | 326 |
2000-01-25 | 301 | 316 | 301 | 316 | 8,000 | 316 |
2000-01-24 | 301 | 301 | 301 | 301 | 1,000 | 301 |
2000-01-21 | 300 | 300 | 300 | 300 | 6,000 | 300 |
2000-01-19 | 325 | 325 | 310 | 310 | 9,000 | 310 |
2000-01-18 | 330 | 330 | 320 | 320 | 19,000 | 320 |
2000-01-17 | 321 | 325 | 311 | 320 | 37,000 | 320 |
2000-01-14 | 281 | 290 | 275 | 281 | 17,000 | 281 |
2000-01-13 | 272 | 272 | 271 | 271 | 7,000 | 271 |
2000-01-12 | 272 | 277 | 272 | 272 | 8,000 | 272 |
2000-01-11 | 281 | 286 | 271 | 271 | 4,000 | 271 |
2000-01-07 | 261 | 271 | 261 | 271 | 3,000 | 271 |
2000-01-06 | 275 | 275 | 270 | 270 | 3,000 | 270 |
2000-01-05 | 281 | 281 | 281 | 281 | 3,000 | 281 |
2000-01-04 | 281 | 281 | 281 | 281 | 2,000 | 281 |
分割・併合履歴 : なし