3569 セーレン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 644 | 650 | 641 | 650 | 3,000 | 650 |
| 2003-12-26 | 630 | 636 | 629 | 629 | 16,000 | 629 |
| 2003-12-25 | 641 | 641 | 630 | 638 | 10,000 | 638 |
| 2003-12-24 | 628 | 640 | 620 | 640 | 5,000 | 640 |
| 2003-12-22 | 622 | 622 | 608 | 620 | 20,000 | 620 |
| 2003-12-19 | 610 | 618 | 610 | 612 | 5,000 | 612 |
| 2003-12-18 | 622 | 622 | 611 | 611 | 3,000 | 611 |
| 2003-12-17 | 620 | 620 | 617 | 619 | 4,000 | 619 |
| 2003-12-16 | 630 | 630 | 629 | 629 | 3,000 | 629 |
| 2003-12-15 | 631 | 631 | 629 | 629 | 10,000 | 629 |
| 2003-12-12 | 628 | 630 | 628 | 628 | 65,000 | 628 |
| 2003-12-11 | 612 | 620 | 612 | 618 | 8,000 | 618 |
| 2003-12-10 | 620 | 622 | 620 | 622 | 4,000 | 622 |
| 2003-12-09 | 615 | 620 | 615 | 618 | 8,000 | 618 |
| 2003-12-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-12-05 | 609 | 611 | 609 | 611 | 4,000 | 611 |
| 2003-12-04 | 614 | 615 | 612 | 615 | 3,000 | 615 |
| 2003-12-03 | 612 | 618 | 612 | 617 | 18,000 | 617 |
| 2003-12-02 | 604 | 631 | 604 | 630 | 23,000 | 630 |
| 2003-12-01 | 600 | 601 | 600 | 601 | 12,000 | 601 |
| 2003-11-28 | 590 | 615 | 590 | 615 | 21,000 | 615 |
| 2003-11-27 | 591 | 600 | 584 | 600 | 14,000 | 600 |
| 2003-11-26 | 606 | 606 | 583 | 590 | 31,000 | 590 |
| 2003-11-25 | 615 | 620 | 597 | 616 | 26,000 | 616 |
| 2003-11-21 | 551 | 574 | 549 | 561 | 31,000 | 561 |
| 2003-11-20 | 512 | 551 | 512 | 551 | 28,000 | 551 |
| 2003-11-19 | 500 | 503 | 500 | 502 | 5,000 | 502 |
| 2003-11-18 | 500 | 506 | 500 | 506 | 9,000 | 506 |
| 2003-11-17 | 527 | 527 | 505 | 515 | 4,000 | 515 |
| 2003-11-14 | 504 | 517 | 504 | 517 | 8,000 | 517 |
| 2003-11-13 | 503 | 504 | 503 | 504 | 4,000 | 504 |
| 2003-11-12 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-11-07 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2003-11-06 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2003-11-05 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2003-11-04 | 537 | 548 | 537 | 548 | 11,000 | 548 |
| 2003-10-31 | 513 | 535 | 505 | 535 | 4,000 | 535 |
| 2003-10-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-10-28 | 551 | 555 | 545 | 545 | 7,000 | 545 |
| 2003-10-27 | 509 | 548 | 502 | 541 | 23,000 | 541 |
| 2003-10-24 | 500 | 510 | 500 | 509 | 5,000 | 509 |
| 2003-10-23 | 511 | 514 | 500 | 500 | 7,000 | 500 |
| 2003-10-22 | 545 | 547 | 539 | 539 | 18,000 | 539 |
| 2003-10-21 | 545 | 547 | 545 | 545 | 16,000 | 545 |
| 2003-10-20 | 564 | 564 | 549 | 549 | 16,000 | 549 |
| 2003-10-17 | 543 | 547 | 543 | 546 | 4,000 | 546 |
| 2003-10-16 | 547 | 547 | 540 | 540 | 2,000 | 540 |
| 2003-10-15 | 550 | 550 | 549 | 550 | 4,000 | 550 |
| 2003-10-14 | 560 | 563 | 553 | 553 | 4,000 | 553 |
| 2003-10-10 | 546 | 550 | 546 | 550 | 13,000 | 550 |
| 2003-10-09 | 542 | 546 | 542 | 546 | 6,000 | 546 |
| 2003-10-08 | 540 | 552 | 540 | 552 | 7,000 | 552 |
| 2003-10-07 | 579 | 579 | 562 | 562 | 10,000 | 562 |
| 2003-10-06 | 540 | 557 | 539 | 555 | 17,000 | 555 |
| 2003-10-03 | 506 | 531 | 505 | 531 | 49,000 | 531 |
| 2003-10-02 | 511 | 514 | 511 | 514 | 2,000 | 514 |
| 2003-10-01 | 515 | 519 | 510 | 511 | 5,000 | 511 |
| 2003-09-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-09-29 | 510 | 510 | 507 | 507 | 4,000 | 507 |
| 2003-09-26 | 517 | 520 | 515 | 516 | 11,000 | 516 |
| 2003-09-25 | 513 | 517 | 513 | 517 | 13,000 | 517 |
| 2003-09-24 | 520 | 521 | 513 | 514 | 11,000 | 514 |
| 2003-09-22 | 509 | 518 | 509 | 518 | 22,000 | 518 |
| 2003-09-19 | 508 | 510 | 508 | 509 | 5,000 | 509 |
| 2003-09-18 | 509 | 515 | 508 | 508 | 5,000 | 508 |
| 2003-09-17 | 514 | 514 | 510 | 514 | 6,000 | 514 |
| 2003-09-16 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2003-09-12 | 517 | 519 | 514 | 519 | 82,000 | 519 |
| 2003-09-11 | 495 | 507 | 495 | 507 | 14,000 | 507 |
| 2003-09-10 | 500 | 500 | 498 | 498 | 8,000 | 498 |
| 2003-09-09 | 496 | 498 | 491 | 498 | 5,000 | 498 |
| 2003-09-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-09-04 | 519 | 519 | 507 | 507 | 2,000 | 507 |
| 2003-09-03 | 514 | 515 | 506 | 510 | 19,000 | 510 |
| 2003-09-02 | 517 | 517 | 508 | 515 | 4,000 | 515 |
| 2003-09-01 | 535 | 535 | 531 | 531 | 8,000 | 531 |
| 2003-08-29 | 522 | 535 | 522 | 533 | 15,000 | 533 |
| 2003-08-28 | 510 | 530 | 510 | 522 | 11,000 | 522 |
| 2003-08-27 | 510 | 520 | 510 | 520 | 15,000 | 520 |
| 2003-08-26 | 510 | 510 | 504 | 504 | 7,000 | 504 |
| 2003-08-25 | 500 | 510 | 500 | 509 | 8,000 | 509 |
| 2003-08-22 | 495 | 515 | 491 | 505 | 24,000 | 505 |
| 2003-08-21 | 493 | 495 | 493 | 495 | 4,000 | 495 |
| 2003-08-20 | 498 | 498 | 493 | 493 | 16,000 | 493 |
| 2003-08-19 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2003-08-18 | 500 | 500 | 499 | 500 | 11,000 | 500 |
| 2003-08-15 | 494 | 500 | 494 | 500 | 11,000 | 500 |
| 2003-08-14 | 493 | 497 | 493 | 493 | 13,000 | 493 |
| 2003-08-13 | 494 | 494 | 488 | 488 | 3,000 | 488 |
| 2003-08-12 | 498 | 499 | 483 | 498 | 42,000 | 498 |
| 2003-08-11 | 506 | 507 | 502 | 504 | 8,000 | 504 |
| 2003-08-08 | 492 | 506 | 492 | 506 | 15,000 | 506 |
| 2003-08-07 | 498 | 500 | 497 | 497 | 10,000 | 497 |
| 2003-08-06 | 493 | 499 | 493 | 497 | 11,000 | 497 |
| 2003-08-05 | 492 | 496 | 492 | 493 | 9,000 | 493 |
| 2003-08-04 | 493 | 493 | 492 | 492 | 19,000 | 492 |
| 2003-08-01 | 499 | 499 | 498 | 498 | 3,000 | 498 |
| 2003-07-31 | 499 | 499 | 497 | 499 | 27,000 | 499 |
| 2003-07-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-07-29 | 512 | 515 | 503 | 515 | 19,000 | 515 |
| 2003-07-28 | 517 | 517 | 517 | 517 | 4,000 | 517 |
| 2003-07-25 | 505 | 518 | 505 | 515 | 8,000 | 515 |
| 2003-07-24 | 515 | 520 | 510 | 520 | 19,000 | 520 |
| 2003-07-23 | 510 | 510 | 500 | 510 | 24,000 | 510 |
| 2003-07-22 | 503 | 505 | 498 | 505 | 42,000 | 505 |
| 2003-07-18 | 491 | 499 | 491 | 497 | 8,000 | 497 |
| 2003-07-17 | 490 | 496 | 489 | 496 | 16,000 | 496 |
| 2003-07-16 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2003-07-15 | 480 | 481 | 480 | 481 | 5,000 | 481 |
| 2003-07-14 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 2003-07-11 | 480 | 481 | 478 | 481 | 5,000 | 481 |
| 2003-07-10 | 480 | 484 | 480 | 482 | 8,000 | 482 |
| 2003-07-09 | 477 | 478 | 474 | 478 | 5,000 | 478 |
| 2003-07-08 | 481 | 490 | 478 | 479 | 17,000 | 479 |
| 2003-07-07 | 487 | 491 | 485 | 485 | 24,000 | 485 |
| 2003-07-04 | 483 | 483 | 477 | 477 | 29,000 | 477 |
| 2003-07-03 | 490 | 490 | 478 | 478 | 39,000 | 478 |
| 2003-07-02 | 476 | 479 | 476 | 477 | 12,000 | 477 |
| 2003-07-01 | 480 | 480 | 479 | 479 | 9,000 | 479 |
| 2003-06-30 | 478 | 480 | 478 | 480 | 15,000 | 480 |
| 2003-06-27 | 476 | 479 | 476 | 478 | 10,000 | 478 |
| 2003-06-26 | 481 | 484 | 480 | 480 | 12,000 | 480 |
| 2003-06-25 | 477 | 486 | 477 | 486 | 8,000 | 486 |
| 2003-06-24 | 484 | 484 | 479 | 482 | 15,000 | 482 |
| 2003-06-23 | 475 | 494 | 475 | 494 | 22,000 | 494 |
| 2003-06-20 | 492 | 492 | 487 | 487 | 14,000 | 487 |
| 2003-06-19 | 495 | 497 | 493 | 493 | 6,000 | 493 |
| 2003-06-18 | 495 | 498 | 490 | 490 | 9,000 | 490 |
| 2003-06-17 | 498 | 500 | 498 | 498 | 11,000 | 498 |
| 2003-06-16 | 499 | 499 | 495 | 498 | 11,000 | 498 |
| 2003-06-13 | 510 | 510 | 495 | 495 | 98,000 | 495 |
| 2003-06-12 | 490 | 506 | 490 | 497 | 25,000 | 497 |
| 2003-06-11 | 476 | 486 | 476 | 480 | 16,000 | 480 |
| 2003-06-10 | 479 | 479 | 476 | 477 | 9,000 | 477 |
| 2003-06-09 | 500 | 505 | 499 | 500 | 14,000 | 500 |
| 2003-06-06 | 477 | 517 | 477 | 505 | 62,000 | 505 |
| 2003-06-05 | 468 | 470 | 462 | 470 | 30,000 | 470 |
| 2003-06-04 | 469 | 470 | 460 | 460 | 15,000 | 460 |
| 2003-06-03 | 461 | 466 | 456 | 466 | 66,000 | 466 |
| 2003-06-02 | 459 | 460 | 458 | 458 | 24,000 | 458 |
| 2003-05-30 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 2003-05-29 | 450 | 451 | 449 | 451 | 13,000 | 451 |
| 2003-05-28 | 437 | 450 | 437 | 450 | 32,000 | 450 |
| 2003-05-27 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2003-05-26 | 432 | 438 | 432 | 438 | 5,000 | 438 |
| 2003-05-23 | 432 | 440 | 431 | 431 | 11,000 | 431 |
| 2003-05-22 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 2003-05-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-05-20 | 425 | 430 | 424 | 430 | 17,000 | 430 |
| 2003-05-19 | 424 | 429 | 424 | 424 | 5,000 | 424 |
| 2003-05-16 | 426 | 426 | 423 | 426 | 6,000 | 426 |
| 2003-05-15 | 423 | 426 | 423 | 426 | 3,000 | 426 |
| 2003-05-14 | 423 | 423 | 421 | 421 | 3,000 | 421 |
| 2003-05-13 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2003-05-12 | 424 | 424 | 418 | 418 | 4,000 | 418 |
| 2003-05-09 | 425 | 425 | 420 | 423 | 18,000 | 423 |
| 2003-05-08 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2003-05-07 | 426 | 429 | 423 | 429 | 7,000 | 429 |
| 2003-05-06 | 437 | 450 | 430 | 430 | 28,000 | 430 |
| 2003-05-02 | 449 | 449 | 447 | 447 | 3,000 | 447 |
| 2003-05-01 | 451 | 451 | 447 | 448 | 12,000 | 448 |
| 2003-04-30 | 450 | 450 | 446 | 449 | 4,000 | 449 |
| 2003-04-28 | 440 | 444 | 440 | 444 | 5,000 | 444 |
| 2003-04-25 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2003-04-24 | 453 | 460 | 453 | 455 | 30,000 | 455 |
| 2003-04-23 | 451 | 458 | 451 | 458 | 10,000 | 458 |
| 2003-04-22 | 455 | 456 | 450 | 450 | 20,000 | 450 |
| 2003-04-21 | 454 | 454 | 446 | 453 | 33,000 | 453 |
| 2003-04-18 | 450 | 455 | 450 | 452 | 54,000 | 452 |
| 2003-04-17 | 444 | 450 | 439 | 450 | 36,000 | 450 |
| 2003-04-16 | 432 | 444 | 432 | 444 | 14,000 | 444 |
| 2003-04-15 | 430 | 436 | 430 | 431 | 6,000 | 431 |
| 2003-04-14 | 420 | 423 | 418 | 420 | 6,000 | 420 |
| 2003-04-11 | 419 | 420 | 415 | 420 | 20,000 | 420 |
| 2003-04-10 | 411 | 419 | 411 | 419 | 9,000 | 419 |
| 2003-04-09 | 422 | 423 | 416 | 416 | 7,000 | 416 |
| 2003-04-08 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2003-04-07 | 430 | 435 | 430 | 431 | 5,000 | 431 |
| 2003-04-04 | 430 | 430 | 422 | 422 | 5,000 | 422 |
| 2003-04-03 | 433 | 433 | 430 | 430 | 26,000 | 430 |
| 2003-04-02 | 422 | 430 | 420 | 430 | 7,000 | 430 |
| 2003-04-01 | 422 | 425 | 420 | 425 | 11,000 | 425 |
| 2003-03-31 | 435 | 435 | 430 | 435 | 9,000 | 435 |
| 2003-03-28 | 422 | 430 | 422 | 430 | 7,000 | 430 |
| 2003-03-27 | 425 | 428 | 425 | 427 | 14,000 | 427 |
| 2003-03-26 | 434 | 435 | 431 | 431 | 17,000 | 431 |
| 2003-03-25 | 425 | 434 | 425 | 434 | 12,000 | 434 |
| 2003-03-24 | 430 | 436 | 428 | 436 | 41,000 | 436 |
| 2003-03-20 | 410 | 425 | 410 | 425 | 29,000 | 425 |
| 2003-03-19 | 416 | 416 | 410 | 415 | 11,000 | 415 |
| 2003-03-18 | 407 | 415 | 407 | 415 | 8,000 | 415 |
| 2003-03-17 | 415 | 415 | 406 | 406 | 5,000 | 406 |
| 2003-03-14 | 421 | 421 | 417 | 417 | 99,000 | 417 |
| 2003-03-13 | 405 | 409 | 405 | 406 | 6,000 | 406 |
| 2003-03-12 | 407 | 412 | 401 | 405 | 8,000 | 405 |
| 2003-03-11 | 406 | 415 | 401 | 401 | 13,000 | 401 |
| 2003-03-10 | 392 | 392 | 391 | 391 | 10,000 | 391 |
| 2003-03-07 | 412 | 416 | 410 | 410 | 8,000 | 410 |
| 2003-03-06 | 420 | 422 | 416 | 416 | 39,000 | 416 |
| 2003-03-05 | 436 | 436 | 427 | 427 | 15,000 | 427 |
| 2003-03-04 | 432 | 438 | 432 | 438 | 19,000 | 438 |
| 2003-03-03 | 429 | 437 | 428 | 437 | 35,000 | 437 |
| 2003-02-28 | 427 | 427 | 425 | 427 | 6,000 | 427 |
| 2003-02-27 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2003-02-26 | 428 | 428 | 424 | 424 | 10,000 | 424 |
| 2003-02-25 | 424 | 428 | 424 | 425 | 11,000 | 425 |
| 2003-02-24 | 428 | 428 | 425 | 426 | 17,000 | 426 |
| 2003-02-21 | 428 | 428 | 427 | 428 | 6,000 | 428 |
| 2003-02-20 | 428 | 428 | 425 | 428 | 31,000 | 428 |
| 2003-02-19 | 427 | 428 | 424 | 424 | 13,000 | 424 |
| 2003-02-18 | 420 | 429 | 420 | 424 | 37,000 | 424 |
| 2003-02-17 | 416 | 424 | 415 | 415 | 12,000 | 415 |
| 2003-02-14 | 414 | 420 | 414 | 420 | 43,000 | 420 |
| 2003-02-13 | 414 | 414 | 410 | 410 | 6,000 | 410 |
| 2003-02-12 | 409 | 413 | 409 | 413 | 11,000 | 413 |
| 2003-02-10 | 419 | 422 | 412 | 419 | 23,000 | 419 |
| 2003-02-07 | 413 | 418 | 412 | 418 | 17,000 | 418 |
| 2003-02-06 | 412 | 414 | 412 | 414 | 2,000 | 414 |
| 2003-02-05 | 408 | 410 | 408 | 410 | 10,000 | 410 |
| 2003-02-04 | 410 | 410 | 407 | 407 | 9,000 | 407 |
| 2003-02-03 | 405 | 408 | 398 | 408 | 27,000 | 408 |
| 2003-01-31 | 400 | 405 | 397 | 401 | 14,000 | 401 |
| 2003-01-30 | 398 | 400 | 394 | 399 | 9,000 | 399 |
| 2003-01-29 | 411 | 415 | 397 | 397 | 27,000 | 397 |
| 2003-01-28 | 411 | 411 | 407 | 407 | 3,000 | 407 |
| 2003-01-27 | 417 | 417 | 417 | 417 | 8,000 | 417 |
| 2003-01-24 | 420 | 435 | 420 | 423 | 58,000 | 423 |
| 2003-01-23 | 412 | 415 | 412 | 415 | 16,000 | 415 |
| 2003-01-22 | 415 | 420 | 407 | 412 | 22,000 | 412 |
| 2003-01-21 | 411 | 419 | 411 | 412 | 20,000 | 412 |
| 2003-01-20 | 403 | 413 | 403 | 413 | 39,000 | 413 |
| 2003-01-17 | 402 | 405 | 402 | 402 | 11,000 | 402 |
| 2003-01-16 | 403 | 404 | 400 | 404 | 24,000 | 404 |
| 2003-01-15 | 404 | 408 | 404 | 408 | 18,000 | 408 |
| 2003-01-14 | 399 | 405 | 399 | 400 | 13,000 | 400 |
| 2003-01-10 | 391 | 401 | 391 | 398 | 17,000 | 398 |
| 2003-01-09 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2003-01-08 | 404 | 405 | 395 | 395 | 23,000 | 395 |
| 2003-01-07 | 406 | 406 | 401 | 404 | 43,000 | 404 |
| 2003-01-06 | 410 | 410 | 395 | 405 | 26,000 | 405 |
分割・併合履歴 ： なし
