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
2001-12-2727527527127112,000271
2001-12-2627228026926933,000269
2001-12-252802802772774,000277
2001-12-212732732682694,000269
2001-12-2027427827227839,000278
2001-12-192562582562564,000256
2001-12-1826226225525511,000255
2001-12-172592592582583,000258
2001-12-1426026125925988,000259
2001-12-132672672652676,000267
2001-12-1226526826426513,000265
2001-12-1126927025625618,000256
2001-12-1028128127027325,000273
2001-12-0728528527627615,000276
2001-12-0629029428628614,000286
2001-12-052992992952958,000295
2001-12-0430230229429417,000294
2001-12-0330830830130112,000301
2001-11-303033053033035,000303
2001-11-2930330530230513,000305
2001-11-283053053053051,000305
2001-11-273083083083082,000308
2001-11-263083083083084,000308
2001-11-213133133083086,000308
2001-11-2032432431831824,000318
2001-11-1930632130631911,000319
2001-11-1630232030132012,000320
2001-11-153003002953006,000300
2001-11-143013013003006,000300
2001-11-133043043013016,000301
2001-11-093203203203202,000320
2001-11-083193193193191,000319
2001-11-0732432431831910,000319
2001-11-063193193193194,000319
2001-11-0530931830831030,000310
2001-11-0230230430030214,000302
2001-11-013053063013015,000301
2001-10-313053073053059,000305
2001-10-303053063003008,000300
2001-10-293093093083087,000308
2001-10-263043043043041,000304
2001-10-252993042993007,000300
2001-10-2430630629730419,000304
2001-10-233063083053078,000307
2001-10-2231431430230230,000302
2001-10-193003002992994,000299
2001-10-183013053013054,000305
2001-10-163063063013017,000301
2001-10-153063063013014,000301
2001-10-123043103043107,000310
2001-10-113053053013015,000301
2001-10-103063063053052,000305
2001-10-093013013013011,000301
2001-10-053093093063067,000306
2001-10-0431031030430412,000304
2001-10-0330430530230224,000302
2001-10-022983002983005,000300
2001-10-012982982942989,000298
2001-09-283003002972974,000297
2001-09-263083083003015,000301
2001-09-253133153103104,000310
2001-09-212942942852859,000285
2001-09-2030530528529734,000297
2001-09-1928529128529013,000290
2001-09-1828029927429414,000294
2001-09-1730030027728022,000280
2001-09-1430230229829842,000298
2001-09-1326027726027718,000277
2001-09-1225227125225732,000257
2001-09-1130730729229212,000292
2001-09-103053093053097,000309
2001-09-073303303303301,000330
2001-09-0634134133234016,000340
2001-09-0534434433333720,000337
2001-09-0434934933033526,000335
2001-09-0336036034934921,000349
2001-08-313543573543547,000354
2001-08-303553593543595,000359
2001-08-293603603553553,000355
2001-08-283503503483487,000348
2001-08-273553563473479,000347
2001-08-2435335334734721,000347
2001-08-2335835935235423,000354
2001-08-2235535735535718,000357
2001-08-213563603513529,000352
2001-08-2036036134634635,000346
2001-08-1735135134534522,000345
2001-08-1635635634535013,000350
2001-08-1534835034334821,000348
2001-08-1434935533434326,000343
2001-08-1334735234034515,000345
2001-08-1036036035535710,000357
2001-08-093553613553612,000361
2001-08-083683703683707,000370
2001-08-073643643553636,000363
2001-08-0635935935435410,000354
2001-08-0336736936236229,000362
2001-08-0235536035536012,000360
2001-08-013603603603603,000360
2001-07-3133234333034116,000341
2001-07-303533533453459,000345
2001-07-2736536535636312,000363
2001-07-2635535935335513,000355
2001-07-2535936434734714,000347
2001-07-2433434933434531,000345
2001-07-2336536633933949,000339
2001-07-1937537536036015,000360
2001-07-1838738737437414,000374
2001-07-1739739738238214,000382
2001-07-1639740039639613,000396
2001-07-1340040039639616,000396
2001-07-1238839138139149,000391
2001-07-1137937937537819,000378
2001-07-1037538037437523,000375
2001-07-0938038037037129,000371
2001-07-0640240339039039,000390
2001-07-0541541540140548,000405
2001-07-0443143241041041,000410
2001-07-0343043042142141,000421
2001-07-0242943042042013,000420
2001-06-2942843542843125,000431
2001-06-2843043642842829,000428
2001-06-2744044043343343,000433
2001-06-2640644240643367,000433
2001-06-2540540740140724,000407
2001-06-2240440439640025,000400
2001-06-2140340440040428,000404
2001-06-2041141140440430,000404
2001-06-1940440740440452,000404
2001-06-1841141140640722,000407
2001-06-1541041540641230,000412
2001-06-1441642141141633,000416
2001-06-1342442641341337,000413
2001-06-1243443542542575,000425
2001-06-1142343741743095,000430
2001-06-08436437414418392,000418
2001-06-07391442387426344,000426
2001-06-0638138938138846,000388
2001-06-0538638738138527,000385
2001-06-0438539138038063,000380
2001-06-0136638536638138,000381
2001-05-3136736735736614,000366
2001-05-3037037236637210,000372
2001-05-2937437637037524,000375
2001-05-2837338437338019,000380
2001-05-2537937937237322,000373
2001-05-2438538637537577,000375
2001-05-23367390366382160,000382
2001-05-2235536635536235,000362
2001-05-2135235835035418,000354
2001-05-1835135434535220,000352
2001-05-1733634033533514,000335
2001-05-1634034033233515,000335
2001-05-1535635833233835,000338
2001-05-1435435434634611,000346
2001-05-1135735734634929,000349
2001-05-103453603453589,000358
2001-05-0935335334034519,000345
2001-05-0835335435335314,000353
2001-05-0736036035335314,000353
2001-05-0236236335535532,000355
2001-05-0136036335236116,000361
2001-04-2736836835836123,000361
2001-04-2636936936136343,000363
2001-04-2536537035836525,000365
2001-04-2436536535836520,000365
2001-04-233683683653656,000365
2001-04-203643653623623,000362
2001-04-1936136736136318,000363
2001-04-1836037236036614,000366
2001-04-1736536535835841,000358
2001-04-1636637036036050,000360
2001-04-133613613533607,000360
2001-04-1236036435436419,000364
2001-04-103553573553573,000357
2001-04-0936036436036013,000360
2001-04-0636036535935928,000359
2001-04-053593603593604,000360
2001-04-0434036033636016,000360
2001-04-0333934233634216,000342
2001-04-0235935934734711,000347
2001-03-3036036035535626,000356
2001-03-2936937036036533,000365
2001-03-2838738737038059,000380
2001-03-2736340435640498,000404
2001-03-2636136534936074,000360
2001-03-2333035932835991,000359
2001-03-2232932932032317,000323
2001-03-2132032531632519,000325
2001-03-1930632130632118,000321
2001-03-163103103093104,000310
2001-03-1530530630030628,000306
2001-03-143143143093094,000309
2001-03-1330530630530511,000305
2001-03-123253253203206,000320
2001-03-0932732732032039,000320
2001-03-083153173153176,000317
2001-03-073243253153159,000315
2001-03-0631531630631011,000310
2001-03-053053093003059,000305
2001-03-0232032031831814,000318
2001-03-0132632732032023,000320
2001-02-2832533232432454,000324
2001-02-2730632030332065,000320
2001-02-2630530830530625,000306
2001-02-2330030029630010,000300
2001-02-222993012982988,000298
2001-02-213003002982983,000298
2001-02-203013013003005,000300
2001-02-192932942932943,000294
2001-02-163073093013019,000301
2001-02-1530030830030726,000307
2001-02-1429129928729223,000292
2001-02-1329231029230017,000300
2001-02-092862932862933,000293
2001-02-0829129128028517,000285
2001-02-072932932912916,000291
2001-02-0629129329029310,000293
2001-02-053023023003004,000300
2001-02-023053053003057,000305
2001-02-013003023003027,000302
2001-01-313073073013027,000302
2001-01-3030730730130715,000307
2001-01-2930330729430215,000302
2001-01-2629429428928927,000289
2001-01-2530030428428415,000284
2001-01-242942952942958,000295
2001-01-232852852852854,000285
2001-01-2228629428628618,000286
2001-01-192822852822852,000285
2001-01-182792792792794,000279
2001-01-172752752732747,000274
2001-01-162752782702709,000270
2001-01-1528628626326334,000263
2001-01-122662702652656,000265
2001-01-112652692652663,000266
2001-01-102652692652697,000269
2001-01-0927127126026032,000260
2001-01-0527527527427421,000274
2001-01-042812812802807,000280

分割・併合履歴 : なし