3569 セーレン(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-27 | 275 | 275 | 271 | 271 | 12,000 | 271 |
2001-12-26 | 272 | 280 | 269 | 269 | 33,000 | 269 |
2001-12-25 | 280 | 280 | 277 | 277 | 4,000 | 277 |
2001-12-21 | 273 | 273 | 268 | 269 | 4,000 | 269 |
2001-12-20 | 274 | 278 | 272 | 278 | 39,000 | 278 |
2001-12-19 | 256 | 258 | 256 | 256 | 4,000 | 256 |
2001-12-18 | 262 | 262 | 255 | 255 | 11,000 | 255 |
2001-12-17 | 259 | 259 | 258 | 258 | 3,000 | 258 |
2001-12-14 | 260 | 261 | 259 | 259 | 88,000 | 259 |
2001-12-13 | 267 | 267 | 265 | 267 | 6,000 | 267 |
2001-12-12 | 265 | 268 | 264 | 265 | 13,000 | 265 |
2001-12-11 | 269 | 270 | 256 | 256 | 18,000 | 256 |
2001-12-10 | 281 | 281 | 270 | 273 | 25,000 | 273 |
2001-12-07 | 285 | 285 | 276 | 276 | 15,000 | 276 |
2001-12-06 | 290 | 294 | 286 | 286 | 14,000 | 286 |
2001-12-05 | 299 | 299 | 295 | 295 | 8,000 | 295 |
2001-12-04 | 302 | 302 | 294 | 294 | 17,000 | 294 |
2001-12-03 | 308 | 308 | 301 | 301 | 12,000 | 301 |
2001-11-30 | 303 | 305 | 303 | 303 | 5,000 | 303 |
2001-11-29 | 303 | 305 | 302 | 305 | 13,000 | 305 |
2001-11-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
2001-11-27 | 308 | 308 | 308 | 308 | 2,000 | 308 |
2001-11-26 | 308 | 308 | 308 | 308 | 4,000 | 308 |
2001-11-21 | 313 | 313 | 308 | 308 | 6,000 | 308 |
2001-11-20 | 324 | 324 | 318 | 318 | 24,000 | 318 |
2001-11-19 | 306 | 321 | 306 | 319 | 11,000 | 319 |
2001-11-16 | 302 | 320 | 301 | 320 | 12,000 | 320 |
2001-11-15 | 300 | 300 | 295 | 300 | 6,000 | 300 |
2001-11-14 | 301 | 301 | 300 | 300 | 6,000 | 300 |
2001-11-13 | 304 | 304 | 301 | 301 | 6,000 | 301 |
2001-11-09 | 320 | 320 | 320 | 320 | 2,000 | 320 |
2001-11-08 | 319 | 319 | 319 | 319 | 1,000 | 319 |
2001-11-07 | 324 | 324 | 318 | 319 | 10,000 | 319 |
2001-11-06 | 319 | 319 | 319 | 319 | 4,000 | 319 |
2001-11-05 | 309 | 318 | 308 | 310 | 30,000 | 310 |
2001-11-02 | 302 | 304 | 300 | 302 | 14,000 | 302 |
2001-11-01 | 305 | 306 | 301 | 301 | 5,000 | 301 |
2001-10-31 | 305 | 307 | 305 | 305 | 9,000 | 305 |
2001-10-30 | 305 | 306 | 300 | 300 | 8,000 | 300 |
2001-10-29 | 309 | 309 | 308 | 308 | 7,000 | 308 |
2001-10-26 | 304 | 304 | 304 | 304 | 1,000 | 304 |
2001-10-25 | 299 | 304 | 299 | 300 | 7,000 | 300 |
2001-10-24 | 306 | 306 | 297 | 304 | 19,000 | 304 |
2001-10-23 | 306 | 308 | 305 | 307 | 8,000 | 307 |
2001-10-22 | 314 | 314 | 302 | 302 | 30,000 | 302 |
2001-10-19 | 300 | 300 | 299 | 299 | 4,000 | 299 |
2001-10-18 | 301 | 305 | 301 | 305 | 4,000 | 305 |
2001-10-16 | 306 | 306 | 301 | 301 | 7,000 | 301 |
2001-10-15 | 306 | 306 | 301 | 301 | 4,000 | 301 |
2001-10-12 | 304 | 310 | 304 | 310 | 7,000 | 310 |
2001-10-11 | 305 | 305 | 301 | 301 | 5,000 | 301 |
2001-10-10 | 306 | 306 | 305 | 305 | 2,000 | 305 |
2001-10-09 | 301 | 301 | 301 | 301 | 1,000 | 301 |
2001-10-05 | 309 | 309 | 306 | 306 | 7,000 | 306 |
2001-10-04 | 310 | 310 | 304 | 304 | 12,000 | 304 |
2001-10-03 | 304 | 305 | 302 | 302 | 24,000 | 302 |
2001-10-02 | 298 | 300 | 298 | 300 | 5,000 | 300 |
2001-10-01 | 298 | 298 | 294 | 298 | 9,000 | 298 |
2001-09-28 | 300 | 300 | 297 | 297 | 4,000 | 297 |
2001-09-26 | 308 | 308 | 300 | 301 | 5,000 | 301 |
2001-09-25 | 313 | 315 | 310 | 310 | 4,000 | 310 |
2001-09-21 | 294 | 294 | 285 | 285 | 9,000 | 285 |
2001-09-20 | 305 | 305 | 285 | 297 | 34,000 | 297 |
2001-09-19 | 285 | 291 | 285 | 290 | 13,000 | 290 |
2001-09-18 | 280 | 299 | 274 | 294 | 14,000 | 294 |
2001-09-17 | 300 | 300 | 277 | 280 | 22,000 | 280 |
2001-09-14 | 302 | 302 | 298 | 298 | 42,000 | 298 |
2001-09-13 | 260 | 277 | 260 | 277 | 18,000 | 277 |
2001-09-12 | 252 | 271 | 252 | 257 | 32,000 | 257 |
2001-09-11 | 307 | 307 | 292 | 292 | 12,000 | 292 |
2001-09-10 | 305 | 309 | 305 | 309 | 7,000 | 309 |
2001-09-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2001-09-06 | 341 | 341 | 332 | 340 | 16,000 | 340 |
2001-09-05 | 344 | 344 | 333 | 337 | 20,000 | 337 |
2001-09-04 | 349 | 349 | 330 | 335 | 26,000 | 335 |
2001-09-03 | 360 | 360 | 349 | 349 | 21,000 | 349 |
2001-08-31 | 354 | 357 | 354 | 354 | 7,000 | 354 |
2001-08-30 | 355 | 359 | 354 | 359 | 5,000 | 359 |
2001-08-29 | 360 | 360 | 355 | 355 | 3,000 | 355 |
2001-08-28 | 350 | 350 | 348 | 348 | 7,000 | 348 |
2001-08-27 | 355 | 356 | 347 | 347 | 9,000 | 347 |
2001-08-24 | 353 | 353 | 347 | 347 | 21,000 | 347 |
2001-08-23 | 358 | 359 | 352 | 354 | 23,000 | 354 |
2001-08-22 | 355 | 357 | 355 | 357 | 18,000 | 357 |
2001-08-21 | 356 | 360 | 351 | 352 | 9,000 | 352 |
2001-08-20 | 360 | 361 | 346 | 346 | 35,000 | 346 |
2001-08-17 | 351 | 351 | 345 | 345 | 22,000 | 345 |
2001-08-16 | 356 | 356 | 345 | 350 | 13,000 | 350 |
2001-08-15 | 348 | 350 | 343 | 348 | 21,000 | 348 |
2001-08-14 | 349 | 355 | 334 | 343 | 26,000 | 343 |
2001-08-13 | 347 | 352 | 340 | 345 | 15,000 | 345 |
2001-08-10 | 360 | 360 | 355 | 357 | 10,000 | 357 |
2001-08-09 | 355 | 361 | 355 | 361 | 2,000 | 361 |
2001-08-08 | 368 | 370 | 368 | 370 | 7,000 | 370 |
2001-08-07 | 364 | 364 | 355 | 363 | 6,000 | 363 |
2001-08-06 | 359 | 359 | 354 | 354 | 10,000 | 354 |
2001-08-03 | 367 | 369 | 362 | 362 | 29,000 | 362 |
2001-08-02 | 355 | 360 | 355 | 360 | 12,000 | 360 |
2001-08-01 | 360 | 360 | 360 | 360 | 3,000 | 360 |
2001-07-31 | 332 | 343 | 330 | 341 | 16,000 | 341 |
2001-07-30 | 353 | 353 | 345 | 345 | 9,000 | 345 |
2001-07-27 | 365 | 365 | 356 | 363 | 12,000 | 363 |
2001-07-26 | 355 | 359 | 353 | 355 | 13,000 | 355 |
2001-07-25 | 359 | 364 | 347 | 347 | 14,000 | 347 |
2001-07-24 | 334 | 349 | 334 | 345 | 31,000 | 345 |
2001-07-23 | 365 | 366 | 339 | 339 | 49,000 | 339 |
2001-07-19 | 375 | 375 | 360 | 360 | 15,000 | 360 |
2001-07-18 | 387 | 387 | 374 | 374 | 14,000 | 374 |
2001-07-17 | 397 | 397 | 382 | 382 | 14,000 | 382 |
2001-07-16 | 397 | 400 | 396 | 396 | 13,000 | 396 |
2001-07-13 | 400 | 400 | 396 | 396 | 16,000 | 396 |
2001-07-12 | 388 | 391 | 381 | 391 | 49,000 | 391 |
2001-07-11 | 379 | 379 | 375 | 378 | 19,000 | 378 |
2001-07-10 | 375 | 380 | 374 | 375 | 23,000 | 375 |
2001-07-09 | 380 | 380 | 370 | 371 | 29,000 | 371 |
2001-07-06 | 402 | 403 | 390 | 390 | 39,000 | 390 |
2001-07-05 | 415 | 415 | 401 | 405 | 48,000 | 405 |
2001-07-04 | 431 | 432 | 410 | 410 | 41,000 | 410 |
2001-07-03 | 430 | 430 | 421 | 421 | 41,000 | 421 |
2001-07-02 | 429 | 430 | 420 | 420 | 13,000 | 420 |
2001-06-29 | 428 | 435 | 428 | 431 | 25,000 | 431 |
2001-06-28 | 430 | 436 | 428 | 428 | 29,000 | 428 |
2001-06-27 | 440 | 440 | 433 | 433 | 43,000 | 433 |
2001-06-26 | 406 | 442 | 406 | 433 | 67,000 | 433 |
2001-06-25 | 405 | 407 | 401 | 407 | 24,000 | 407 |
2001-06-22 | 404 | 404 | 396 | 400 | 25,000 | 400 |
2001-06-21 | 403 | 404 | 400 | 404 | 28,000 | 404 |
2001-06-20 | 411 | 411 | 404 | 404 | 30,000 | 404 |
2001-06-19 | 404 | 407 | 404 | 404 | 52,000 | 404 |
2001-06-18 | 411 | 411 | 406 | 407 | 22,000 | 407 |
2001-06-15 | 410 | 415 | 406 | 412 | 30,000 | 412 |
2001-06-14 | 416 | 421 | 411 | 416 | 33,000 | 416 |
2001-06-13 | 424 | 426 | 413 | 413 | 37,000 | 413 |
2001-06-12 | 434 | 435 | 425 | 425 | 75,000 | 425 |
2001-06-11 | 423 | 437 | 417 | 430 | 95,000 | 430 |
2001-06-08 | 436 | 437 | 414 | 418 | 392,000 | 418 |
2001-06-07 | 391 | 442 | 387 | 426 | 344,000 | 426 |
2001-06-06 | 381 | 389 | 381 | 388 | 46,000 | 388 |
2001-06-05 | 386 | 387 | 381 | 385 | 27,000 | 385 |
2001-06-04 | 385 | 391 | 380 | 380 | 63,000 | 380 |
2001-06-01 | 366 | 385 | 366 | 381 | 38,000 | 381 |
2001-05-31 | 367 | 367 | 357 | 366 | 14,000 | 366 |
2001-05-30 | 370 | 372 | 366 | 372 | 10,000 | 372 |
2001-05-29 | 374 | 376 | 370 | 375 | 24,000 | 375 |
2001-05-28 | 373 | 384 | 373 | 380 | 19,000 | 380 |
2001-05-25 | 379 | 379 | 372 | 373 | 22,000 | 373 |
2001-05-24 | 385 | 386 | 375 | 375 | 77,000 | 375 |
2001-05-23 | 367 | 390 | 366 | 382 | 160,000 | 382 |
2001-05-22 | 355 | 366 | 355 | 362 | 35,000 | 362 |
2001-05-21 | 352 | 358 | 350 | 354 | 18,000 | 354 |
2001-05-18 | 351 | 354 | 345 | 352 | 20,000 | 352 |
2001-05-17 | 336 | 340 | 335 | 335 | 14,000 | 335 |
2001-05-16 | 340 | 340 | 332 | 335 | 15,000 | 335 |
2001-05-15 | 356 | 358 | 332 | 338 | 35,000 | 338 |
2001-05-14 | 354 | 354 | 346 | 346 | 11,000 | 346 |
2001-05-11 | 357 | 357 | 346 | 349 | 29,000 | 349 |
2001-05-10 | 345 | 360 | 345 | 358 | 9,000 | 358 |
2001-05-09 | 353 | 353 | 340 | 345 | 19,000 | 345 |
2001-05-08 | 353 | 354 | 353 | 353 | 14,000 | 353 |
2001-05-07 | 360 | 360 | 353 | 353 | 14,000 | 353 |
2001-05-02 | 362 | 363 | 355 | 355 | 32,000 | 355 |
2001-05-01 | 360 | 363 | 352 | 361 | 16,000 | 361 |
2001-04-27 | 368 | 368 | 358 | 361 | 23,000 | 361 |
2001-04-26 | 369 | 369 | 361 | 363 | 43,000 | 363 |
2001-04-25 | 365 | 370 | 358 | 365 | 25,000 | 365 |
2001-04-24 | 365 | 365 | 358 | 365 | 20,000 | 365 |
2001-04-23 | 368 | 368 | 365 | 365 | 6,000 | 365 |
2001-04-20 | 364 | 365 | 362 | 362 | 3,000 | 362 |
2001-04-19 | 361 | 367 | 361 | 363 | 18,000 | 363 |
2001-04-18 | 360 | 372 | 360 | 366 | 14,000 | 366 |
2001-04-17 | 365 | 365 | 358 | 358 | 41,000 | 358 |
2001-04-16 | 366 | 370 | 360 | 360 | 50,000 | 360 |
2001-04-13 | 361 | 361 | 353 | 360 | 7,000 | 360 |
2001-04-12 | 360 | 364 | 354 | 364 | 19,000 | 364 |
2001-04-10 | 355 | 357 | 355 | 357 | 3,000 | 357 |
2001-04-09 | 360 | 364 | 360 | 360 | 13,000 | 360 |
2001-04-06 | 360 | 365 | 359 | 359 | 28,000 | 359 |
2001-04-05 | 359 | 360 | 359 | 360 | 4,000 | 360 |
2001-04-04 | 340 | 360 | 336 | 360 | 16,000 | 360 |
2001-04-03 | 339 | 342 | 336 | 342 | 16,000 | 342 |
2001-04-02 | 359 | 359 | 347 | 347 | 11,000 | 347 |
2001-03-30 | 360 | 360 | 355 | 356 | 26,000 | 356 |
2001-03-29 | 369 | 370 | 360 | 365 | 33,000 | 365 |
2001-03-28 | 387 | 387 | 370 | 380 | 59,000 | 380 |
2001-03-27 | 363 | 404 | 356 | 404 | 98,000 | 404 |
2001-03-26 | 361 | 365 | 349 | 360 | 74,000 | 360 |
2001-03-23 | 330 | 359 | 328 | 359 | 91,000 | 359 |
2001-03-22 | 329 | 329 | 320 | 323 | 17,000 | 323 |
2001-03-21 | 320 | 325 | 316 | 325 | 19,000 | 325 |
2001-03-19 | 306 | 321 | 306 | 321 | 18,000 | 321 |
2001-03-16 | 310 | 310 | 309 | 310 | 4,000 | 310 |
2001-03-15 | 305 | 306 | 300 | 306 | 28,000 | 306 |
2001-03-14 | 314 | 314 | 309 | 309 | 4,000 | 309 |
2001-03-13 | 305 | 306 | 305 | 305 | 11,000 | 305 |
2001-03-12 | 325 | 325 | 320 | 320 | 6,000 | 320 |
2001-03-09 | 327 | 327 | 320 | 320 | 39,000 | 320 |
2001-03-08 | 315 | 317 | 315 | 317 | 6,000 | 317 |
2001-03-07 | 324 | 325 | 315 | 315 | 9,000 | 315 |
2001-03-06 | 315 | 316 | 306 | 310 | 11,000 | 310 |
2001-03-05 | 305 | 309 | 300 | 305 | 9,000 | 305 |
2001-03-02 | 320 | 320 | 318 | 318 | 14,000 | 318 |
2001-03-01 | 326 | 327 | 320 | 320 | 23,000 | 320 |
2001-02-28 | 325 | 332 | 324 | 324 | 54,000 | 324 |
2001-02-27 | 306 | 320 | 303 | 320 | 65,000 | 320 |
2001-02-26 | 305 | 308 | 305 | 306 | 25,000 | 306 |
2001-02-23 | 300 | 300 | 296 | 300 | 10,000 | 300 |
2001-02-22 | 299 | 301 | 298 | 298 | 8,000 | 298 |
2001-02-21 | 300 | 300 | 298 | 298 | 3,000 | 298 |
2001-02-20 | 301 | 301 | 300 | 300 | 5,000 | 300 |
2001-02-19 | 293 | 294 | 293 | 294 | 3,000 | 294 |
2001-02-16 | 307 | 309 | 301 | 301 | 9,000 | 301 |
2001-02-15 | 300 | 308 | 300 | 307 | 26,000 | 307 |
2001-02-14 | 291 | 299 | 287 | 292 | 23,000 | 292 |
2001-02-13 | 292 | 310 | 292 | 300 | 17,000 | 300 |
2001-02-09 | 286 | 293 | 286 | 293 | 3,000 | 293 |
2001-02-08 | 291 | 291 | 280 | 285 | 17,000 | 285 |
2001-02-07 | 293 | 293 | 291 | 291 | 6,000 | 291 |
2001-02-06 | 291 | 293 | 290 | 293 | 10,000 | 293 |
2001-02-05 | 302 | 302 | 300 | 300 | 4,000 | 300 |
2001-02-02 | 305 | 305 | 300 | 305 | 7,000 | 305 |
2001-02-01 | 300 | 302 | 300 | 302 | 7,000 | 302 |
2001-01-31 | 307 | 307 | 301 | 302 | 7,000 | 302 |
2001-01-30 | 307 | 307 | 301 | 307 | 15,000 | 307 |
2001-01-29 | 303 | 307 | 294 | 302 | 15,000 | 302 |
2001-01-26 | 294 | 294 | 289 | 289 | 27,000 | 289 |
2001-01-25 | 300 | 304 | 284 | 284 | 15,000 | 284 |
2001-01-24 | 294 | 295 | 294 | 295 | 8,000 | 295 |
2001-01-23 | 285 | 285 | 285 | 285 | 4,000 | 285 |
2001-01-22 | 286 | 294 | 286 | 286 | 18,000 | 286 |
2001-01-19 | 282 | 285 | 282 | 285 | 2,000 | 285 |
2001-01-18 | 279 | 279 | 279 | 279 | 4,000 | 279 |
2001-01-17 | 275 | 275 | 273 | 274 | 7,000 | 274 |
2001-01-16 | 275 | 278 | 270 | 270 | 9,000 | 270 |
2001-01-15 | 286 | 286 | 263 | 263 | 34,000 | 263 |
2001-01-12 | 266 | 270 | 265 | 265 | 6,000 | 265 |
2001-01-11 | 265 | 269 | 265 | 266 | 3,000 | 266 |
2001-01-10 | 265 | 269 | 265 | 269 | 7,000 | 269 |
2001-01-09 | 271 | 271 | 260 | 260 | 32,000 | 260 |
2001-01-05 | 275 | 275 | 274 | 274 | 21,000 | 274 |
2001-01-04 | 281 | 281 | 280 | 280 | 7,000 | 280 |
分割・併合履歴 : なし