3569 セーレン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 389 | 395 | 389 | 395 | 5,000 | 395 |
| 2002-12-27 | 381 | 390 | 381 | 390 | 9,000 | 390 |
| 2002-12-26 | 375 | 382 | 372 | 382 | 14,000 | 382 |
| 2002-12-25 | 366 | 371 | 366 | 370 | 17,000 | 370 |
| 2002-12-24 | 370 | 375 | 370 | 371 | 19,000 | 371 |
| 2002-12-20 | 371 | 372 | 366 | 370 | 44,000 | 370 |
| 2002-12-19 | 359 | 370 | 355 | 370 | 28,000 | 370 |
| 2002-12-18 | 362 | 364 | 360 | 360 | 24,000 | 360 |
| 2002-12-17 | 360 | 375 | 360 | 366 | 17,000 | 366 |
| 2002-12-16 | 354 | 364 | 351 | 364 | 38,000 | 364 |
| 2002-12-13 | 354 | 354 | 350 | 351 | 69,000 | 351 |
| 2002-12-12 | 350 | 353 | 350 | 352 | 40,000 | 352 |
| 2002-12-11 | 350 | 354 | 347 | 347 | 21,000 | 347 |
| 2002-12-10 | 346 | 354 | 346 | 354 | 8,000 | 354 |
| 2002-12-09 | 351 | 351 | 350 | 350 | 10,000 | 350 |
| 2002-12-06 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2002-12-05 | 356 | 356 | 350 | 350 | 10,000 | 350 |
| 2002-12-04 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2002-12-03 | 354 | 354 | 351 | 351 | 10,000 | 351 |
| 2002-12-02 | 355 | 355 | 349 | 349 | 2,000 | 349 |
| 2002-11-29 | 346 | 355 | 341 | 355 | 9,000 | 355 |
| 2002-11-28 | 353 | 354 | 353 | 353 | 5,000 | 353 |
| 2002-11-27 | 359 | 359 | 356 | 356 | 3,000 | 356 |
| 2002-11-26 | 365 | 365 | 347 | 347 | 12,000 | 347 |
| 2002-11-25 | 358 | 370 | 358 | 365 | 14,000 | 365 |
| 2002-11-22 | 362 | 363 | 362 | 363 | 7,000 | 363 |
| 2002-11-21 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2002-11-20 | 343 | 345 | 340 | 340 | 31,000 | 340 |
| 2002-11-19 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2002-11-18 | 330 | 334 | 330 | 334 | 3,000 | 334 |
| 2002-11-15 | 339 | 340 | 326 | 327 | 12,000 | 327 |
| 2002-11-14 | 340 | 340 | 334 | 337 | 5,000 | 337 |
| 2002-11-13 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2002-11-12 | 350 | 350 | 349 | 349 | 6,000 | 349 |
| 2002-11-11 | 360 | 360 | 353 | 355 | 4,000 | 355 |
| 2002-11-08 | 364 | 365 | 359 | 364 | 9,000 | 364 |
| 2002-11-07 | 369 | 369 | 359 | 362 | 6,000 | 362 |
| 2002-11-06 | 369 | 369 | 369 | 369 | 5,000 | 369 |
| 2002-11-05 | 369 | 370 | 365 | 365 | 14,000 | 365 |
| 2002-11-01 | 375 | 375 | 369 | 369 | 3,000 | 369 |
| 2002-10-31 | 370 | 374 | 370 | 371 | 16,000 | 371 |
| 2002-10-30 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2002-10-29 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 2002-10-28 | 357 | 365 | 357 | 365 | 29,000 | 365 |
| 2002-10-25 | 357 | 362 | 353 | 362 | 21,000 | 362 |
| 2002-10-24 | 359 | 360 | 353 | 357 | 11,000 | 357 |
| 2002-10-23 | 351 | 358 | 345 | 346 | 13,000 | 346 |
| 2002-10-22 | 362 | 362 | 351 | 351 | 14,000 | 351 |
| 2002-10-21 | 355 | 360 | 355 | 360 | 42,000 | 360 |
| 2002-10-18 | 347 | 355 | 347 | 354 | 37,000 | 354 |
| 2002-10-17 | 337 | 350 | 337 | 350 | 19,000 | 350 |
| 2002-10-16 | 341 | 343 | 341 | 343 | 9,000 | 343 |
| 2002-10-15 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2002-10-11 | 305 | 308 | 303 | 308 | 21,000 | 308 |
| 2002-10-10 | 305 | 305 | 290 | 291 | 22,000 | 291 |
| 2002-10-09 | 317 | 318 | 315 | 315 | 7,000 | 315 |
| 2002-10-08 | 341 | 341 | 330 | 332 | 18,000 | 332 |
| 2002-10-07 | 347 | 347 | 343 | 345 | 5,000 | 345 |
| 2002-10-04 | 356 | 356 | 341 | 341 | 15,000 | 341 |
| 2002-10-03 | 365 | 365 | 365 | 365 | 16,000 | 365 |
| 2002-10-02 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2002-10-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-09-30 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 2002-09-27 | 385 | 386 | 382 | 386 | 47,000 | 386 |
| 2002-09-26 | 394 | 394 | 385 | 386 | 9,000 | 386 |
| 2002-09-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-09-24 | 390 | 390 | 386 | 386 | 11,000 | 386 |
| 2002-09-20 | 393 | 393 | 388 | 388 | 26,000 | 388 |
| 2002-09-19 | 395 | 395 | 389 | 389 | 17,000 | 389 |
| 2002-09-18 | 386 | 394 | 386 | 394 | 5,000 | 394 |
| 2002-09-17 | 379 | 390 | 379 | 390 | 5,000 | 390 |
| 2002-09-13 | 378 | 383 | 378 | 379 | 86,000 | 379 |
| 2002-09-12 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2002-09-11 | 387 | 388 | 382 | 382 | 4,000 | 382 |
| 2002-09-10 | 380 | 382 | 380 | 382 | 7,000 | 382 |
| 2002-09-09 | 366 | 374 | 366 | 374 | 2,000 | 374 |
| 2002-09-06 | 374 | 374 | 371 | 371 | 13,000 | 371 |
| 2002-09-05 | 386 | 386 | 374 | 374 | 11,000 | 374 |
| 2002-09-04 | 375 | 381 | 373 | 376 | 20,000 | 376 |
| 2002-09-03 | 388 | 388 | 380 | 383 | 24,000 | 383 |
| 2002-09-02 | 390 | 390 | 383 | 388 | 15,000 | 388 |
| 2002-08-30 | 384 | 390 | 379 | 390 | 14,000 | 390 |
| 2002-08-29 | 389 | 390 | 385 | 389 | 11,000 | 389 |
| 2002-08-28 | 386 | 388 | 383 | 383 | 10,000 | 383 |
| 2002-08-27 | 397 | 397 | 390 | 390 | 7,000 | 390 |
| 2002-08-26 | 395 | 395 | 387 | 387 | 9,000 | 387 |
| 2002-08-23 | 395 | 395 | 386 | 386 | 6,000 | 386 |
| 2002-08-22 | 380 | 399 | 380 | 394 | 7,000 | 394 |
| 2002-08-21 | 391 | 392 | 383 | 385 | 16,000 | 385 |
| 2002-08-20 | 407 | 407 | 386 | 391 | 29,000 | 391 |
| 2002-08-19 | 397 | 408 | 390 | 403 | 34,000 | 403 |
| 2002-08-16 | 388 | 388 | 381 | 381 | 7,000 | 381 |
| 2002-08-15 | 375 | 386 | 375 | 378 | 21,000 | 378 |
| 2002-08-14 | 355 | 374 | 355 | 374 | 9,000 | 374 |
| 2002-08-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-08-12 | 360 | 366 | 360 | 365 | 6,000 | 365 |
| 2002-08-09 | 351 | 351 | 350 | 351 | 8,000 | 351 |
| 2002-08-08 | 347 | 353 | 346 | 346 | 6,000 | 346 |
| 2002-08-07 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-08-05 | 343 | 348 | 343 | 344 | 63,000 | 344 |
| 2002-08-02 | 356 | 363 | 356 | 363 | 4,000 | 363 |
| 2002-08-01 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2002-07-31 | 373 | 373 | 373 | 373 | 6,000 | 373 |
| 2002-07-30 | 362 | 364 | 362 | 363 | 4,000 | 363 |
| 2002-07-29 | 359 | 361 | 359 | 361 | 2,000 | 361 |
| 2002-07-26 | 381 | 381 | 370 | 370 | 8,000 | 370 |
| 2002-07-25 | 386 | 392 | 382 | 382 | 4,000 | 382 |
| 2002-07-24 | 368 | 392 | 368 | 392 | 16,000 | 392 |
| 2002-07-23 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-07-22 | 358 | 368 | 353 | 364 | 24,000 | 364 |
| 2002-07-19 | 362 | 362 | 358 | 358 | 4,000 | 358 |
| 2002-07-18 | 365 | 365 | 361 | 361 | 3,000 | 361 |
| 2002-07-17 | 363 | 363 | 360 | 360 | 7,000 | 360 |
| 2002-07-16 | 383 | 383 | 370 | 372 | 4,000 | 372 |
| 2002-07-15 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-07-12 | 371 | 386 | 371 | 386 | 8,000 | 386 |
| 2002-07-11 | 391 | 391 | 375 | 375 | 9,000 | 375 |
| 2002-07-10 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-07-09 | 383 | 385 | 383 | 385 | 6,000 | 385 |
| 2002-07-08 | 400 | 401 | 399 | 399 | 10,000 | 399 |
| 2002-07-05 | 399 | 400 | 393 | 393 | 26,000 | 393 |
| 2002-07-04 | 395 | 395 | 389 | 389 | 25,000 | 389 |
| 2002-07-03 | 385 | 387 | 385 | 385 | 43,000 | 385 |
| 2002-07-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-06-28 | 369 | 376 | 369 | 373 | 19,000 | 373 |
| 2002-06-27 | 365 | 370 | 360 | 369 | 17,000 | 369 |
| 2002-06-26 | 369 | 370 | 360 | 360 | 14,000 | 360 |
| 2002-06-25 | 365 | 370 | 365 | 370 | 8,000 | 370 |
| 2002-06-24 | 360 | 361 | 356 | 361 | 5,000 | 361 |
| 2002-06-21 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-06-20 | 372 | 372 | 360 | 360 | 17,000 | 360 |
| 2002-06-19 | 374 | 374 | 362 | 367 | 10,000 | 367 |
| 2002-06-18 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2002-06-17 | 399 | 399 | 390 | 390 | 6,000 | 390 |
| 2002-06-14 | 406 | 406 | 391 | 391 | 110,000 | 391 |
| 2002-06-13 | 405 | 405 | 400 | 401 | 8,000 | 401 |
| 2002-06-11 | 410 | 420 | 410 | 420 | 14,000 | 420 |
| 2002-06-10 | 416 | 416 | 411 | 412 | 16,000 | 412 |
| 2002-06-07 | 405 | 418 | 405 | 415 | 14,000 | 415 |
| 2002-06-06 | 422 | 422 | 416 | 418 | 22,000 | 418 |
| 2002-06-05 | 425 | 425 | 420 | 420 | 14,000 | 420 |
| 2002-06-04 | 425 | 426 | 422 | 425 | 34,000 | 425 |
| 2002-06-03 | 425 | 426 | 418 | 426 | 60,000 | 426 |
| 2002-05-31 | 413 | 425 | 413 | 425 | 123,000 | 425 |
| 2002-05-30 | 415 | 415 | 412 | 415 | 53,000 | 415 |
| 2002-05-29 | 415 | 417 | 405 | 415 | 53,000 | 415 |
| 2002-05-28 | 415 | 417 | 412 | 415 | 97,000 | 415 |
| 2002-05-27 | 370 | 408 | 370 | 400 | 55,000 | 400 |
| 2002-05-24 | 365 | 371 | 365 | 371 | 10,000 | 371 |
| 2002-05-23 | 370 | 371 | 370 | 370 | 10,000 | 370 |
| 2002-05-22 | 374 | 374 | 373 | 373 | 6,000 | 373 |
| 2002-05-21 | 371 | 376 | 371 | 376 | 3,000 | 376 |
| 2002-05-20 | 378 | 379 | 366 | 371 | 33,000 | 371 |
| 2002-05-17 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2002-05-16 | 356 | 365 | 356 | 365 | 15,000 | 365 |
| 2002-05-15 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2002-05-14 | 357 | 357 | 355 | 357 | 5,000 | 357 |
| 2002-05-13 | 352 | 357 | 352 | 357 | 4,000 | 357 |
| 2002-05-10 | 355 | 355 | 352 | 352 | 11,000 | 352 |
| 2002-05-09 | 368 | 368 | 358 | 358 | 4,000 | 358 |
| 2002-05-08 | 368 | 368 | 363 | 363 | 4,000 | 363 |
| 2002-05-07 | 372 | 372 | 363 | 363 | 16,000 | 363 |
| 2002-05-02 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-05-01 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2002-04-30 | 352 | 354 | 351 | 351 | 5,000 | 351 |
| 2002-04-26 | 372 | 374 | 358 | 358 | 16,000 | 358 |
| 2002-04-25 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 2002-04-24 | 376 | 376 | 372 | 372 | 3,000 | 372 |
| 2002-04-23 | 381 | 381 | 379 | 381 | 21,000 | 381 |
| 2002-04-22 | 371 | 384 | 371 | 384 | 19,000 | 384 |
| 2002-04-19 | 366 | 366 | 362 | 366 | 6,000 | 366 |
| 2002-04-18 | 362 | 366 | 362 | 366 | 4,000 | 366 |
| 2002-04-17 | 364 | 364 | 351 | 351 | 18,000 | 351 |
| 2002-04-16 | 345 | 345 | 340 | 344 | 23,000 | 344 |
| 2002-04-15 | 352 | 352 | 345 | 350 | 43,000 | 350 |
| 2002-04-12 | 360 | 360 | 355 | 359 | 17,000 | 359 |
| 2002-04-11 | 380 | 380 | 360 | 361 | 12,000 | 361 |
| 2002-04-10 | 388 | 388 | 378 | 380 | 31,000 | 380 |
| 2002-04-09 | 408 | 408 | 397 | 397 | 18,000 | 397 |
| 2002-04-08 | 405 | 411 | 401 | 407 | 34,000 | 407 |
| 2002-04-05 | 387 | 400 | 387 | 397 | 53,000 | 397 |
| 2002-04-04 | 400 | 400 | 387 | 391 | 27,000 | 391 |
| 2002-04-03 | 395 | 400 | 395 | 400 | 41,000 | 400 |
| 2002-04-02 | 390 | 402 | 390 | 397 | 42,000 | 397 |
| 2002-04-01 | 380 | 390 | 379 | 390 | 40,000 | 390 |
| 2002-03-29 | 378 | 382 | 378 | 380 | 33,000 | 380 |
| 2002-03-28 | 370 | 376 | 370 | 376 | 43,000 | 376 |
| 2002-03-27 | 372 | 375 | 368 | 374 | 38,000 | 374 |
| 2002-03-26 | 365 | 367 | 360 | 367 | 21,000 | 367 |
| 2002-03-25 | 371 | 371 | 363 | 367 | 41,000 | 367 |
| 2002-03-22 | 369 | 384 | 369 | 376 | 98,000 | 376 |
| 2002-03-20 | 344 | 350 | 339 | 350 | 44,000 | 350 |
| 2002-03-19 | 317 | 339 | 317 | 339 | 26,000 | 339 |
| 2002-03-18 | 320 | 320 | 312 | 312 | 10,000 | 312 |
| 2002-03-15 | 318 | 320 | 309 | 310 | 19,000 | 310 |
| 2002-03-14 | 320 | 320 | 304 | 309 | 17,000 | 309 |
| 2002-03-13 | 330 | 330 | 325 | 325 | 7,000 | 325 |
| 2002-03-12 | 332 | 332 | 328 | 328 | 7,000 | 328 |
| 2002-03-11 | 330 | 330 | 325 | 329 | 21,000 | 329 |
| 2002-03-08 | 335 | 338 | 325 | 325 | 90,000 | 325 |
| 2002-03-07 | 338 | 340 | 331 | 339 | 18,000 | 339 |
| 2002-03-06 | 332 | 335 | 332 | 335 | 13,000 | 335 |
| 2002-03-05 | 340 | 340 | 333 | 333 | 9,000 | 333 |
| 2002-03-04 | 335 | 340 | 330 | 340 | 19,000 | 340 |
| 2002-03-01 | 329 | 330 | 329 | 329 | 4,000 | 329 |
| 2002-02-28 | 332 | 332 | 325 | 325 | 17,000 | 325 |
| 2002-02-27 | 327 | 330 | 323 | 330 | 11,000 | 330 |
| 2002-02-26 | 323 | 330 | 322 | 323 | 12,000 | 323 |
| 2002-02-25 | 321 | 324 | 321 | 322 | 4,000 | 322 |
| 2002-02-22 | 317 | 321 | 312 | 312 | 10,000 | 312 |
| 2002-02-21 | 325 | 325 | 320 | 321 | 20,000 | 321 |
| 2002-02-20 | 318 | 320 | 315 | 320 | 40,000 | 320 |
| 2002-02-19 | 314 | 317 | 312 | 316 | 25,000 | 316 |
| 2002-02-18 | 315 | 319 | 315 | 319 | 2,000 | 319 |
| 2002-02-15 | 317 | 323 | 315 | 322 | 4,000 | 322 |
| 2002-02-14 | 310 | 320 | 310 | 320 | 25,000 | 320 |
| 2002-02-13 | 308 | 318 | 307 | 314 | 14,000 | 314 |
| 2002-02-12 | 305 | 310 | 305 | 310 | 18,000 | 310 |
| 2002-02-08 | 294 | 298 | 293 | 298 | 27,000 | 298 |
| 2002-02-07 | 294 | 295 | 292 | 292 | 7,000 | 292 |
| 2002-02-06 | 293 | 295 | 288 | 294 | 7,000 | 294 |
| 2002-02-05 | 305 | 305 | 292 | 292 | 13,000 | 292 |
| 2002-02-04 | 291 | 300 | 284 | 300 | 14,000 | 300 |
| 2002-02-01 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2002-01-29 | 297 | 297 | 293 | 295 | 6,000 | 295 |
| 2002-01-28 | 300 | 300 | 297 | 297 | 8,000 | 297 |
| 2002-01-25 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2002-01-24 | 293 | 300 | 292 | 297 | 18,000 | 297 |
| 2002-01-23 | 294 | 299 | 294 | 295 | 7,000 | 295 |
| 2002-01-22 | 307 | 310 | 303 | 306 | 21,000 | 306 |
| 2002-01-21 | 306 | 308 | 303 | 306 | 31,000 | 306 |
| 2002-01-18 | 297 | 303 | 296 | 303 | 22,000 | 303 |
| 2002-01-17 | 285 | 297 | 280 | 297 | 27,000 | 297 |
| 2002-01-16 | 279 | 283 | 279 | 283 | 10,000 | 283 |
| 2002-01-15 | 280 | 282 | 278 | 278 | 8,000 | 278 |
| 2002-01-11 | 285 | 285 | 282 | 285 | 27,000 | 285 |
| 2002-01-10 | 290 | 291 | 278 | 280 | 18,000 | 280 |
| 2002-01-09 | 305 | 305 | 281 | 295 | 25,000 | 295 |
| 2002-01-08 | 314 | 315 | 305 | 305 | 58,000 | 305 |
| 2002-01-07 | 313 | 313 | 305 | 307 | 60,000 | 307 |
| 2002-01-04 | 292 | 299 | 287 | 298 | 50,000 | 298 |
分割・併合履歴 ： なし
