3569 セーレン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	855	868	852	861	72,000	861
2007-12-27	868	878	864	875	167,400	875
2007-12-26	843	867	843	863	111,000	863
2007-12-25	863	870	842	852	107,500	852
2007-12-21	816	856	811	853	302,600	853
2007-12-20	870	872	827	836	260,200	836
2007-12-19	868	882	862	866	210,600	866
2007-12-18	870	894	867	888	127,100	888
2007-12-17	909	909	884	889	171,700	889
2007-12-14	919	950	916	919	330,200	919
2007-12-13	950	952	926	929	219,700	929
2007-12-12	935	951	922	949	135,400	949
2007-12-11	949	955	938	945	151,400	945
2007-12-10	958	958	940	947	155,100	947
2007-12-07	951	965	950	958	255,600	958
2007-12-06	949	950	940	950	196,400	950
2007-12-05	930	948	923	947	155,500	947
2007-12-04	948	949	939	940	325,500	940
2007-12-03	934	945	934	941	231,500	941
2007-11-30	910	930	906	924	253,700	924
2007-11-29	899	915	898	905	225,600	905
2007-11-28	901	901	871	881	181,100	881
2007-11-27	874	901	862	891	347,800	891
2007-11-26	884	890	871	884	188,800	884
2007-11-22	861	876	851	864	254,600	864
2007-11-21	893	911	880	881	185,500	881
2007-11-20	864	896	860	892	238,500	892
2007-11-19	902	915	878	884	204,400	884
2007-11-16	917	919	887	915	340,700	915
2007-11-15	931	948	931	937	135,800	937
2007-11-14	900	945	896	941	334,800	941
2007-11-13	903	920	854	881	431,300	881
2007-11-12	915	924	902	915	341,100	915
2007-11-09	914	957	914	945	396,200	945
2007-11-08	919	930	905	924	486,700	924
2007-11-07	962	962	921	943	727,500	943
2007-11-06	921	966	920	962	460,100	962
2007-11-05	931	949	907	931	413,600	931
2007-11-02	934	956	927	951	435,400	951
2007-11-01	921	983	920	964	1,294,700	964
2007-10-31	845	901	838	901	925,100	901
2007-10-30	787	825	787	825	399,600	825
2007-10-29	789	795	776	786	190,800	786
2007-10-26	761	787	761	781	207,100	781
2007-10-25	777	788	768	771	183,900	771
2007-10-24	799	805	781	787	263,700	787
2007-10-23	799	814	790	802	165,500	802
2007-10-22	781	804	780	799	276,800	799
2007-10-19	828	828	806	815	204,800	815
2007-10-18	799	835	795	833	277,700	833
2007-10-17	799	820	792	798	426,000	798
2007-10-16	831	835	807	807	408,300	807
2007-10-15	841	852	833	836	286,300	836
2007-10-12	837	851	835	836	380,600	836
2007-10-11	840	859	830	847	467,600	847
2007-10-10	860	864	833	839	368,900	839
2007-10-09	836	863	836	858	588,800	858
2007-10-05	849	850	831	835	665,800	835
2007-10-04	854	869	835	848	690,200	848
2007-10-03	812	858	812	858	1,046,600	858
2007-10-02	783	865	783	822	1,276,700	822
2007-10-01	758	779	755	769	542,100	769
2007-09-28	788	788	754	758	658,100	758
2007-09-27	748	784	748	778	491,800	778
2007-09-26	731	742	730	742	385,100	742
2007-09-25	753	757	731	737	376,700	737
2007-09-21	762	770	751	760	286,100	760
2007-09-20	776	778	760	762	404,400	762
2007-09-19	760	785	760	778	325,900	778
2007-09-18	780	780	751	752	277,700	752
2007-09-14	751	771	748	770	417,600	770
2007-09-13	757	759	735	753	461,600	753
2007-09-12	785	790	752	759	447,800	759
2007-09-11	782	793	770	785	349,300	785
2007-09-10	781	795	768	779	468,300	779
2007-09-07	785	808	783	798	344,900	798
2007-09-06	790	793	767	789	411,600	789
2007-09-05	838	838	800	801	410,100	801
2007-09-04	845	847	833	842	371,200	842
2007-09-03	880	884	838	845	359,600	845
2007-08-31	824	866	824	866	270,600	866
2007-08-30	838	843	826	834	180,500	834
2007-08-29	850	851	821	834	271,400	834
2007-08-28	863	867	860	865	145,700	865
2007-08-27	873	881	861	867	215,600	867
2007-08-24	891	895	865	868	237,400	868
2007-08-23	872	899	872	890	333,700	890
2007-08-22	879	882	870	870	200,500	870
2007-08-21	869	897	869	886	267,400	886
2007-08-20	894	898	866	869	229,400	869
2007-08-17	902	910	852	854	335,000	854
2007-08-16	928	931	905	927	320,100	927
2007-08-15	955	964	950	955	217,100	955
2007-08-14	970	980	962	979	303,000	979
2007-08-13	970	999	968	970	461,800	970
2007-08-10	980	990	962	964	438,400	964
2007-08-09	998	1,018	975	979	678,600	979
2007-08-08	1,020	1,022	991	993	419,400	993
2007-08-07	1,021	1,022	979	984	594,600	984
2007-08-06	1,023	1,049	1,020	1,022	413,100	1,022
2007-08-03	1,105	1,105	1,061	1,063	332,500	1,063
2007-08-02	1,120	1,120	1,086	1,100	161,600	1,100
2007-08-01	1,109	1,128	1,100	1,114	134,000	1,114
2007-07-31	1,152	1,152	1,141	1,146	151,800	1,146
2007-07-30	1,074	1,126	1,070	1,122	135,900	1,122
2007-07-27	1,090	1,098	1,070	1,090	309,500	1,090
2007-07-26	1,148	1,150	1,119	1,119	155,700	1,119
2007-07-25	1,153	1,158	1,141	1,154	150,100	1,154
2007-07-24	1,161	1,168	1,156	1,167	102,800	1,167
2007-07-23	1,174	1,180	1,155	1,165	156,900	1,165
2007-07-20	1,189	1,198	1,186	1,187	138,900	1,187
2007-07-19	1,180	1,187	1,173	1,187	152,600	1,187
2007-07-18	1,210	1,210	1,180	1,185	213,400	1,185
2007-07-17	1,203	1,215	1,203	1,211	170,500	1,211
2007-07-13	1,208	1,212	1,189	1,204	176,400	1,204
2007-07-12	1,226	1,226	1,198	1,202	188,100	1,202
2007-07-11	1,211	1,223	1,211	1,216	158,100	1,216
2007-07-10	1,211	1,231	1,211	1,231	142,600	1,231
2007-07-09	1,216	1,216	1,208	1,215	144,900	1,215
2007-07-06	1,226	1,227	1,205	1,215	180,500	1,215
2007-07-05	1,227	1,235	1,225	1,228	161,500	1,228
2007-07-04	1,232	1,232	1,224	1,226	129,600	1,226
2007-07-03	1,239	1,239	1,222	1,227	156,400	1,227
2007-07-02	1,231	1,232	1,223	1,229	127,300	1,229
2007-06-29	1,225	1,235	1,215	1,232	205,600	1,232
2007-06-28	1,220	1,225	1,215	1,223	151,500	1,223
2007-06-27	1,205	1,216	1,205	1,207	169,200	1,207
2007-06-26	1,220	1,230	1,205	1,220	295,300	1,220
2007-06-25	1,223	1,246	1,207	1,211	402,500	1,211
2007-06-22	1,249	1,249	1,215	1,230	386,300	1,230
2007-06-21	1,217	1,251	1,213	1,245	546,400	1,245
2007-06-20	1,219	1,230	1,212	1,221	419,500	1,221
2007-06-19	1,193	1,211	1,182	1,207	272,300	1,207
2007-06-18	1,200	1,205	1,173	1,189	367,900	1,189
2007-06-15	1,163	1,186	1,151	1,186	410,400	1,186
2007-06-14	1,122	1,159	1,118	1,159	357,400	1,159
2007-06-13	1,110	1,115	1,095	1,114	136,000	1,114
2007-06-12	1,128	1,130	1,112	1,114	133,400	1,114
2007-06-11	1,128	1,135	1,125	1,128	201,100	1,128
2007-06-08	1,130	1,130	1,117	1,124	273,300	1,124
2007-06-07	1,127	1,138	1,123	1,138	136,400	1,138
2007-06-06	1,131	1,134	1,122	1,130	196,600	1,130
2007-06-05	1,135	1,138	1,130	1,130	146,200	1,130
2007-06-04	1,130	1,131	1,123	1,129	147,300	1,129
2007-06-01	1,130	1,137	1,120	1,123	218,100	1,123
2007-05-31	1,116	1,121	1,110	1,119	295,500	1,119
2007-05-30	1,112	1,116	1,103	1,115	165,700	1,115
2007-05-29	1,101	1,115	1,101	1,111	120,100	1,111
2007-05-28	1,094	1,110	1,094	1,108	183,300	1,108
2007-05-25	1,096	1,097	1,081	1,095	161,200	1,095
2007-05-24	1,110	1,110	1,100	1,107	144,400	1,107
2007-05-23	1,111	1,117	1,098	1,108	272,400	1,108
2007-05-22	1,095	1,110	1,092	1,110	239,300	1,110
2007-05-21	1,105	1,105	1,089	1,094	144,500	1,094
2007-05-18	1,107	1,111	1,084	1,089	222,200	1,089
2007-05-17	1,091	1,113	1,086	1,108	329,700	1,108
2007-05-16	1,131	1,131	1,081	1,088	508,600	1,088
2007-05-15	1,145	1,145	1,129	1,135	251,800	1,135
2007-05-14	1,150	1,159	1,126	1,130	421,700	1,130
2007-05-11	1,171	1,179	1,145	1,149	526,100	1,149
2007-05-10	1,150	1,154	1,141	1,145	229,000	1,145
2007-05-09	1,141	1,146	1,135	1,140	162,900	1,140
2007-05-08	1,140	1,143	1,136	1,138	113,300	1,138
2007-05-07	1,147	1,150	1,136	1,136	167,000	1,136
2007-05-02	1,159	1,159	1,138	1,144	193,700	1,144
2007-05-01	1,157	1,157	1,146	1,150	103,100	1,150
2007-04-27	1,145	1,167	1,145	1,156	205,100	1,156
2007-04-26	1,145	1,157	1,140	1,143	282,000	1,143
2007-04-25	1,184	1,185	1,142	1,142	294,100	1,142
2007-04-24	1,186	1,191	1,181	1,186	133,000	1,186
2007-04-23	1,200	1,203	1,181	1,185	193,800	1,185
2007-04-20	1,204	1,204	1,185	1,190	153,500	1,190
2007-04-19	1,208	1,209	1,196	1,197	146,700	1,197
2007-04-18	1,200	1,212	1,199	1,211	123,800	1,211
2007-04-17	1,212	1,219	1,197	1,201	204,400	1,201
2007-04-16	1,223	1,231	1,214	1,215	113,900	1,215
2007-04-13	1,231	1,231	1,206	1,209	199,100	1,209
2007-04-12	1,230	1,233	1,225	1,231	133,500	1,231
2007-04-11	1,249	1,263	1,235	1,235	203,300	1,235
2007-04-10	1,252	1,253	1,244	1,244	161,900	1,244
2007-04-09	1,235	1,248	1,234	1,248	225,600	1,248
2007-04-06	1,226	1,233	1,221	1,227	113,100	1,227
2007-04-05	1,233	1,234	1,224	1,225	150,500	1,225
2007-04-04	1,221	1,232	1,210	1,225	191,600	1,225
2007-04-03	1,201	1,210	1,197	1,201	227,300	1,201
2007-04-02	1,261	1,262	1,196	1,205	386,700	1,205
2007-03-30	1,240	1,256	1,236	1,250	135,700	1,250
2007-03-29	1,233	1,233	1,216	1,230	225,300	1,230
2007-03-28	1,247	1,252	1,235	1,243	315,800	1,243
2007-03-27	1,262	1,264	1,242	1,244	209,300	1,244
2007-03-26	1,275	1,275	1,255	1,262	231,500	1,262
2007-03-23	1,284	1,284	1,255	1,255	284,000	1,255
2007-03-22	1,280	1,295	1,275	1,282	218,900	1,282
2007-03-20	1,270	1,270	1,254	1,261	195,600	1,261
2007-03-19	1,252	1,256	1,244	1,251	228,100	1,251
2007-03-16	1,252	1,253	1,242	1,244	191,100	1,244
2007-03-15	1,265	1,265	1,250	1,252	229,400	1,252
2007-03-14	1,250	1,262	1,250	1,258	387,000	1,258
2007-03-13	1,261	1,269	1,261	1,264	162,900	1,264
2007-03-12	1,274	1,280	1,257	1,261	169,800	1,261
2007-03-09	1,243	1,268	1,242	1,254	208,200	1,254
2007-03-08	1,234	1,246	1,234	1,244	170,400	1,244
2007-03-07	1,279	1,279	1,240	1,240	203,700	1,240
2007-03-06	1,220	1,248	1,213	1,244	194,700	1,244
2007-03-05	1,270	1,271	1,231	1,231	217,200	1,231
2007-03-02	1,280	1,287	1,273	1,279	143,200	1,279
2007-03-01	1,300	1,309	1,281	1,289	267,300	1,289
2007-02-28	1,250	1,298	1,250	1,295	296,100	1,295
2007-02-27	1,363	1,364	1,350	1,355	192,400	1,355
2007-02-26	1,379	1,380	1,360	1,362	196,000	1,362
2007-02-23	1,360	1,370	1,353	1,370	301,600	1,370
2007-02-22	1,353	1,363	1,353	1,356	349,000	1,356
2007-02-21	1,352	1,358	1,350	1,353	205,600	1,353
2007-02-20	1,361	1,364	1,350	1,358	160,100	1,358
2007-02-19	1,356	1,360	1,353	1,358	146,200	1,358
2007-02-16	1,360	1,363	1,350	1,355	156,100	1,355
2007-02-15	1,343	1,361	1,343	1,360	236,000	1,360
2007-02-14	1,341	1,348	1,339	1,341	131,800	1,341
2007-02-13	1,331	1,345	1,331	1,338	207,900	1,338
2007-02-09	1,313	1,335	1,307	1,329	284,400	1,329
2007-02-08	1,308	1,327	1,307	1,313	139,700	1,313
2007-02-07	1,322	1,323	1,305	1,305	189,200	1,305
2007-02-06	1,315	1,336	1,315	1,328	121,600	1,328
2007-02-05	1,335	1,343	1,319	1,323	130,400	1,323
2007-02-02	1,358	1,358	1,328	1,329	165,300	1,329
2007-02-01	1,349	1,355	1,340	1,355	129,000	1,355
2007-01-31	1,353	1,353	1,330	1,346	223,600	1,346
2007-01-30	1,355	1,359	1,343	1,353	211,000	1,353
2007-01-29	1,359	1,359	1,345	1,347	155,200	1,347
2007-01-26	1,330	1,341	1,327	1,339	209,300	1,339
2007-01-25	1,383	1,383	1,345	1,347	112,800	1,347
2007-01-24	1,384	1,395	1,362	1,364	220,500	1,364
2007-01-23	1,356	1,372	1,345	1,366	330,100	1,366
2007-01-22	1,346	1,356	1,335	1,356	186,800	1,356
2007-01-19	1,350	1,353	1,326	1,326	348,600	1,326
2007-01-18	1,354	1,361	1,344	1,345	359,900	1,345
2007-01-17	1,390	1,398	1,356	1,357	391,000	1,357
2007-01-16	1,418	1,422	1,395	1,399	94,600	1,399
2007-01-15	1,410	1,420	1,405	1,418	146,500	1,418
2007-01-12	1,386	1,420	1,386	1,408	81,900	1,408
2007-01-11	1,407	1,410	1,383	1,386	109,700	1,386
2007-01-10	1,410	1,424	1,375	1,390	141,200	1,390
2007-01-09	1,430	1,441	1,421	1,429	165,000	1,429
2007-01-05	1,440	1,442	1,413	1,421	111,200	1,421
2007-01-04	1,431	1,437	1,426	1,435	46,200	1,435

分割・併合履歴：なし