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
2000-12-292822822822823,000282
2000-12-2829129128228225,000282
2000-12-2729529529129112,000291
2000-12-2629529729029024,000290
2000-12-2529329328528514,000285
2000-12-222752752712735,000273
2000-12-2128028027527523,000275
2000-12-2029829828528541,000285
2000-12-1930630830030019,000300
2000-12-1830630630130618,000306
2000-12-1531031030230538,000305
2000-12-1431231230330638,000306
2000-12-1330831030130256,000302
2000-12-1231331330130154,000301
2000-12-113053103033039,000303
2000-12-0829030029030037,000300
2000-12-0731031130030033,000300
2000-12-0631231530830841,000308
2000-12-0531231330831125,000311
2000-12-0430831430330364,000303
2000-12-0128330128030061,000300
2000-11-3028028227928023,000280
2000-11-2928128127828022,000280
2000-11-2828328327627925,000279
2000-11-2729129128028333,000283
2000-11-242872872812815,000281
2000-11-222952952902924,000292
2000-11-2129629929629923,000299
2000-11-202952952912913,000291
2000-11-172862902862908,000290
2000-11-162902902902901,000290
2000-11-1528929028228212,000282
2000-11-142892902882906,000290
2000-11-1328028328028316,000283
2000-11-1028628628028110,000281
2000-11-092872872872872,000287
2000-11-082882892882894,000289
2000-11-022852902852902,000290
2000-11-012922922922921,000292
2000-10-312892892852853,000285
2000-10-303003002942948,000294
2000-10-2730130630130512,000305
2000-10-2631631630030028,000300
2000-10-2531031230530615,000306
2000-10-2430430830430711,000307
2000-10-232993082993087,000308
2000-10-202992992892899,000289
2000-10-1928928926928015,000280
2000-10-1830030029029013,000290
2000-10-1730531030130411,000304
2000-10-1632332330130547,000305
2000-10-1330831329531341,000313
2000-10-1233833831331314,000313
2000-10-1135235233233321,000333
2000-10-103663683603608,000360
2000-10-063713713713711,000371
2000-10-0537137336837110,000371
2000-10-043743743703708,000370
2000-10-023863863853853,000385
2000-09-293763763723725,000372
2000-09-283803803753758,000375
2000-09-2738638838038012,000380
2000-09-263903903903901,000390
2000-09-2539339338639013,000390
2000-09-2239439438539011,000390
2000-09-2139839838939020,000390
2000-09-203933983883888,000388
2000-09-1939939938539312,000393
2000-09-1840440439439526,000395
2000-09-1439540038539010,000390
2000-09-1338538538038011,000380
2000-09-123853853853856,000385
2000-09-113953953903902,000390
2000-09-0838639538639513,000395
2000-09-063953953953951,000395
2000-09-053904003904005,000400
2000-09-0439339438938912,000389
2000-09-0140840839739916,000399
2000-08-3140641640641419,000414
2000-08-3041041541041013,000410
2000-08-2941641741041014,000410
2000-08-2841541840641536,000415
2000-08-2541741740841019,000410
2000-08-244064084054088,000408
2000-08-234214254104106,000410
2000-08-224204204204202,000420
2000-08-2142342542342310,000423
2000-08-1843543542242315,000423
2000-08-1743943942943314,000433
2000-08-1643044343043444,000434
2000-08-1542943242142856,000428
2000-08-1441542441042414,000424
2000-08-1140040539540010,000400
2000-08-104004004004003,000400
2000-08-093954003954002,000400
2000-08-083903903903905,000390
2000-08-073953953953951,000395
2000-08-043883933883934,000393
2000-08-033913923883884,000388
2000-08-0239439938639212,000392
2000-08-0140540539539920,000399
2000-07-3137037735136531,000365
2000-07-2838338337237245,000372
2000-07-2740540538538617,000386
2000-07-2641541540040017,000400
2000-07-2539041038541033,000410
2000-07-2441041040040011,000400
2000-07-2141642741641730,000417
2000-07-1940042539541516,000415
2000-07-1842243040040028,000400
2000-07-1743643642042759,000427
2000-07-1440143040141671,000416
2000-07-1338340038240023,000400
2000-07-1239139538538522,000385
2000-07-1139939938238724,000387
2000-07-1040340339039910,000399
2000-07-074104104034035,000403
2000-07-064094104094104,000410
2000-07-054154154104103,000410
2000-07-0443043042142128,000421
2000-07-0342042641042653,000426
2000-06-3040041039641025,000410
2000-06-2940841040040016,000400
2000-06-2842042040640641,000406
2000-06-2740041040041043,000410
2000-06-2641941939540140,000401
2000-06-2341042040541048,000410
2000-06-2242842841541516,000415
2000-06-2142542641041885,000418
2000-06-2044544543143150,000431
2000-06-1945545544044074,000440
2000-06-16427460427458146,000458
2000-06-1542042541541570,000415
2000-06-1442042040341064,000410
2000-06-13420425410420110,000420
2000-06-12401415396407157,000407
2000-06-09382410380391134,000391
2000-06-0837938037037211,000372
2000-06-0734838034538026,000380
2000-06-0635935934134111,000341
2000-06-053693693543549,000354
2000-06-0237137536436956,000369
2000-06-0133436533436590,000365
2000-05-3132933132533139,000331
2000-05-3033033431031424,000314
2000-05-2933933933033428,000334
2000-05-2633935033433489,000334
2000-05-2532034531934054,000340
2000-05-2430531530531118,000311
2000-05-2330031030031045,000310
2000-05-2228631528631052,000310
2000-05-1928028027427926,000279
2000-05-182762762702706,000270
2000-05-172672762672764,000276
2000-05-162722722722728,000272
2000-05-1527727926827132,000271
2000-05-1226827026726714,000267
2000-05-1127027026526513,000265
2000-05-1027327327027014,000270
2000-05-092742752742753,000275
2000-05-082652662642669,000266
2000-05-0226626626426418,000264
2000-05-012642642632633,000263
2000-04-282652652652657,000265
2000-04-2728028026526532,000265
2000-04-2627027526327341,000273
2000-04-2527528026026117,000261
2000-04-242552562552566,000256
2000-04-2126927025525519,000255
2000-04-2026026925726918,000269
2000-04-1926026025525524,000255
2000-04-1826126525525553,000255
2000-04-1728028025025663,000256
2000-04-1428228227527517,000275
2000-04-1327528527527717,000277
2000-04-1228128227927924,000279
2000-04-1128328828128112,000281
2000-04-1028028528028112,000281
2000-04-0728829028529035,000290
2000-04-0628528528028047,000280
2000-04-0528829028128536,000285
2000-04-0428728828028031,000280
2000-04-0328029028029027,000290
2000-03-312772852762769,000276
2000-03-3028628827527632,000276
2000-03-2928029028028142,000281
2000-03-2827127626627038,000270
2000-03-2726527525726566,000265
2000-03-2427528025525561,000255
2000-03-2327627627027018,000270
2000-03-2228528526627130,000271
2000-03-2127529027528517,000285
2000-03-1726026026026013,000260
2000-03-1626026025025020,000250
2000-03-1526826825526045,000260
2000-03-1426527526026547,000265
2000-03-1328028026526518,000265
2000-03-1029129127027086,000270
2000-03-0927828127028124,000281
2000-03-082832832832831,000283
2000-03-072842842842847,000284
2000-03-062852852852851,000285
2000-03-032802802702708,000270
2000-03-022802802802801,000280
2000-03-0127629027527510,000275
2000-02-2928629127027013,000270
2000-02-2828529028128119,000281
2000-02-2529729727027012,000270
2000-02-242662702662674,000267
2000-02-232752752652655,000265
2000-02-222752752752755,000275
2000-02-212662802652654,000265
2000-02-162792792792792,000279
2000-02-1530030430030422,000304
2000-02-142852852812858,000285
2000-02-1030030029030020,000300
2000-02-093003002972975,000297
2000-02-083003003003001,000300
2000-02-072972972972975,000297
2000-02-043003002962968,000296
2000-02-033003003003002,000300
2000-02-013003003003006,000300
2000-01-3131031030030011,000300
2000-01-2731932531932017,000320
2000-01-2632132631632614,000326
2000-01-253013163013168,000316
2000-01-243013013013011,000301
2000-01-213003003003006,000300
2000-01-193253253103109,000310
2000-01-1833033032032019,000320
2000-01-1732132531132037,000320
2000-01-1428129027528117,000281
2000-01-132722722712717,000271
2000-01-122722772722728,000272
2000-01-112812862712714,000271
2000-01-072612712612713,000271
2000-01-062752752702703,000270
2000-01-052812812812813,000281
2000-01-042812812812812,000281

分割・併合履歴 : なし