3569 セーレン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	750	755	750	755	12,000	755
2004-12-29	745	747	745	747	6,000	747
2004-12-28	736	740	736	740	5,000	740
2004-12-27	745	746	734	734	8,000	734
2004-12-24	742	745	735	745	9,000	745
2004-12-22	745	745	744	744	3,000	744
2004-12-21	745	745	745	745	1,000	745
2004-12-20	747	749	743	743	24,000	743
2004-12-17	739	739	736	737	8,000	737
2004-12-15	739	739	725	725	4,000	725
2004-12-14	745	745	745	745	1,000	745
2004-12-13	745	745	730	730	5,000	730
2004-12-10	722	740	722	740	50,000	740
2004-12-09	743	743	743	743	1,000	743
2004-12-08	733	733	733	733	2,000	733
2004-12-06	741	741	741	741	1,000	741
2004-12-03	746	746	742	742	8,000	742
2004-12-02	745	745	740	740	6,000	740
2004-12-01	739	743	737	743	7,000	743
2004-11-30	750	750	741	742	4,000	742
2004-11-29	742	752	741	751	6,000	751
2004-11-26	741	741	735	735	14,000	735
2004-11-25	729	729	725	725	9,000	725
2004-11-24	711	714	711	714	2,000	714
2004-11-22	695	695	679	692	22,000	692
2004-11-19	703	703	695	695	8,000	695
2004-11-18	706	706	706	706	2,000	706
2004-11-17	715	715	710	710	5,000	710
2004-11-16	725	725	720	720	4,000	720
2004-11-15	712	722	710	722	29,000	722
2004-11-12	697	709	697	709	9,000	709
2004-11-11	699	699	694	694	3,000	694
2004-11-10	703	703	700	700	2,000	700
2004-11-09	714	714	714	714	1,000	714
2004-11-08	726	726	726	726	1,000	726
2004-11-05	729	729	709	726	8,000	726
2004-11-04	730	730	722	722	11,000	722
2004-11-02	737	737	734	735	4,000	735
2004-11-01	750	750	739	740	7,000	740
2004-10-29	773	774	768	769	11,000	769
2004-10-28	771	774	760	774	17,000	774
2004-10-27	740	765	740	765	6,000	765
2004-10-26	757	757	740	740	5,000	740
2004-10-25	751	751	751	751	1,000	751
2004-10-22	768	768	759	759	2,000	759
2004-10-20	756	760	753	760	31,000	760
2004-10-19	752	767	752	767	4,000	767
2004-10-18	737	737	735	735	2,000	735
2004-10-15	718	726	718	726	4,000	726
2004-10-14	725	730	725	728	3,000	728
2004-10-13	746	746	746	746	1,000	746
2004-10-12	755	755	745	745	6,000	745
2004-10-08	766	766	766	766	1,000	766
2004-10-06	770	770	770	770	3,000	770
2004-10-05	771	771	771	771	2,000	771
2004-10-04	772	776	772	776	11,000	776
2004-10-01	754	771	754	771	2,000	771
2004-09-30	755	755	755	755	1,000	755
2004-09-29	741	752	741	752	4,000	752
2004-09-28	752	752	746	751	4,000	751
2004-09-27	777	777	777	777	3,000	777
2004-09-24	785	788	770	780	9,000	780
2004-09-22	789	789	789	789	3,000	789
2004-09-21	805	805	800	802	11,000	802
2004-09-17	795	795	795	795	1,000	795
2004-09-16	799	799	785	785	4,000	785
2004-09-15	797	808	797	804	16,000	804
2004-09-14	798	809	798	807	15,000	807
2004-09-13	754	764	754	764	4,000	764
2004-09-10	708	744	708	744	97,000	744
2004-09-09	734	738	734	738	5,000	738
2004-09-08	738	739	738	738	7,000	738
2004-09-07	740	740	735	738	11,000	738
2004-09-06	735	738	730	738	9,000	738
2004-09-03	750	750	750	750	5,000	750
2004-09-02	736	743	734	743	4,000	743
2004-09-01	735	735	735	735	1,000	735
2004-08-31	734	742	734	741	4,000	741
2004-08-30	727	727	727	727	2,000	727
2004-08-27	736	736	731	731	5,000	731
2004-08-26	730	735	725	727	6,000	727
2004-08-25	704	707	704	707	2,000	707
2004-08-24	709	709	695	695	2,000	695
2004-08-23	719	719	709	709	5,000	709
2004-08-20	699	701	699	699	23,000	699
2004-08-19	670	705	670	701	19,000	701
2004-08-18	666	671	660	660	10,000	660
2004-08-17	656	658	656	658	7,000	658
2004-08-16	665	665	655	655	22,000	655
2004-08-13	679	679	669	669	11,000	669
2004-08-12	689	689	660	679	31,000	679
2004-08-11	702	702	690	690	13,000	690
2004-08-10	707	707	705	705	29,000	705
2004-08-09	707	707	706	707	7,000	707
2004-08-06	727	727	715	715	6,000	715
2004-08-05	727	727	727	727	2,000	727
2004-08-04	740	743	735	743	8,000	743
2004-08-03	751	759	751	759	25,000	759
2004-08-02	771	776	771	771	6,000	771
2004-07-30	775	781	775	778	3,000	778
2004-07-29	780	780	765	765	7,000	765
2004-07-28	781	781	781	781	1,000	781
2004-07-27	780	780	778	778	7,000	778
2004-07-26	801	801	790	790	4,000	790
2004-07-21	808	808	805	805	3,000	805
2004-07-20	771	805	771	805	37,000	805
2004-07-16	803	806	803	806	7,000	806
2004-07-15	781	804	781	804	5,000	804
2004-07-14	812	812	801	801	8,000	801
2004-07-13	805	805	802	802	3,000	802
2004-07-12	803	803	803	803	1,000	803
2004-07-09	776	783	776	783	13,000	783
2004-07-07	800	800	778	793	18,000	793
2004-07-06	820	820	802	802	12,000	802
2004-07-05	839	839	810	810	42,000	810
2004-07-02	821	821	814	815	4,000	815
2004-07-01	825	825	822	822	3,000	822
2004-06-30	835	835	835	835	3,000	835
2004-06-29	827	840	827	835	5,000	835
2004-06-28	830	830	828	828	3,000	828
2004-06-25	833	833	810	812	8,000	812
2004-06-24	830	836	825	833	7,000	833
2004-06-23	836	836	822	825	7,000	825
2004-06-22	813	846	813	846	26,000	846
2004-06-21	822	839	822	823	34,000	823
2004-06-18	800	803	797	802	36,000	802
2004-06-17	765	780	765	780	25,000	780
2004-06-16	752	761	750	761	26,000	761
2004-06-14	752	753	752	753	5,000	753
2004-06-11	740	764	740	756	103,000	756
2004-06-10	729	746	729	746	16,000	746
2004-06-09	736	740	725	725	7,000	725
2004-06-08	747	747	736	736	7,000	736
2004-06-07	726	748	725	747	14,000	747
2004-06-04	720	721	720	721	4,000	721
2004-06-03	728	728	712	713	9,000	713
2004-06-02	718	732	711	732	17,000	732
2004-06-01	720	720	718	718	4,000	718
2004-05-31	733	739	730	739	28,000	739
2004-05-28	714	726	712	726	29,000	726
2004-05-27	702	746	702	734	64,000	734
2004-05-26	660	721	659	721	75,000	721
2004-05-25	631	631	620	624	8,000	624
2004-05-24	634	635	626	627	12,000	627
2004-05-21	619	619	615	615	12,000	615
2004-05-20	632	632	615	615	21,000	615
2004-05-19	628	628	612	612	17,000	612
2004-05-18	621	621	613	615	8,000	615
2004-05-17	629	629	629	629	1,000	629
2004-05-14	674	681	674	678	27,000	678
2004-05-13	690	690	677	677	11,000	677
2004-05-12	700	704	700	704	12,000	704
2004-05-11	721	721	719	719	5,000	719
2004-05-10	764	767	756	756	27,000	756
2004-05-07	754	754	754	754	2,000	754
2004-05-06	749	757	749	751	34,000	751
2004-04-30	750	751	749	751	4,000	751
2004-04-28	752	752	751	751	2,000	751
2004-04-27	752	755	750	750	9,000	750
2004-04-26	755	768	750	768	28,000	768
2004-04-23	714	747	714	737	24,000	737
2004-04-22	695	700	695	697	8,000	697
2004-04-21	708	708	695	695	5,000	695
2004-04-20	729	730	713	713	10,000	713
2004-04-19	720	720	705	719	5,000	719
2004-04-16	737	737	728	730	7,000	730
2004-04-15	718	738	711	711	13,000	711
2004-04-14	746	755	742	748	21,000	748
2004-04-13	700	727	700	727	5,000	727
2004-04-12	692	703	692	703	2,000	703
2004-04-09	710	712	708	712	8,000	712
2004-04-08	701	710	701	710	5,000	710
2004-04-07	707	709	707	709	2,000	709
2004-04-06	712	712	708	712	12,000	712
2004-04-05	690	710	690	709	17,000	709
2004-04-02	690	695	690	695	2,000	695
2004-04-01	695	699	694	694	12,000	694
2004-03-31	685	700	685	700	19,000	700
2004-03-30	690	695	690	695	4,000	695
2004-03-29	664	680	664	680	9,000	680
2004-03-26	665	665	656	656	5,000	656
2004-03-25	650	650	650	650	3,000	650
2004-03-24	650	650	650	650	2,000	650
2004-03-23	644	646	644	646	9,000	646
2004-03-22	663	663	644	644	11,000	644
2004-03-19	650	653	647	653	4,000	653
2004-03-18	655	655	650	654	6,000	654
2004-03-17	640	645	640	645	5,000	645
2004-03-16	642	642	642	642	2,000	642
2004-03-12	613	630	613	626	67,000	626
2004-03-11	633	640	633	640	7,000	640
2004-03-10	646	649	642	642	6,000	642
2004-03-09	635	645	635	644	70,000	644
2004-03-08	641	645	641	645	8,000	645
2004-03-05	650	656	640	656	30,000	656
2004-03-04	620	630	620	630	13,000	630
2004-03-03	617	625	617	620	11,000	620
2004-03-02	615	615	615	615	1,000	615
2004-03-01	619	620	617	617	6,000	617
2004-02-27	615	618	608	618	28,000	618
2004-02-26	620	621	620	621	4,000	621
2004-02-25	620	620	617	620	3,000	620
2004-02-24	615	620	611	620	6,000	620
2004-02-23	625	625	617	617	4,000	617
2004-02-20	630	630	619	619	11,000	619
2004-02-19	622	625	621	625	9,000	625
2004-02-18	613	613	612	612	3,000	612
2004-02-16	604	604	604	604	1,000	604
2004-02-13	620	620	600	600	7,000	600
2004-02-12	610	610	610	610	1,000	610
2004-02-10	616	616	616	616	1,000	616
2004-02-09	615	616	615	616	3,000	616
2004-02-06	615	615	609	609	6,000	609
2004-02-05	617	617	617	617	1,000	617
2004-02-04	618	618	613	613	5,000	613
2004-02-03	602	606	602	605	12,000	605
2004-02-02	584	601	584	601	2,000	601
2004-01-30	585	586	583	583	15,000	583
2004-01-29	605	605	591	591	29,000	591
2004-01-28	614	614	599	600	7,000	600
2004-01-27	621	630	621	630	2,000	630
2004-01-26	625	625	620	620	4,000	620
2004-01-23	623	624	617	617	6,000	617
2004-01-22	620	624	609	609	9,000	609
2004-01-21	621	621	616	620	5,000	620
2004-01-20	610	630	601	617	25,000	617
2004-01-19	620	620	618	619	5,000	619
2004-01-16	613	623	613	623	2,000	623
2004-01-15	610	620	610	613	27,000	613
2004-01-14	624	624	592	595	26,000	595
2004-01-13	638	638	632	632	2,000	632
2004-01-09	640	643	640	643	6,000	643
2004-01-08	638	646	638	640	3,000	640
2004-01-07	668	668	650	650	12,000	650
2004-01-06	700	700	672	672	19,000	672
2004-01-05	660	672	660	672	34,000	672

分割・併合履歴：なし