3569 セーレン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 408 | 411 | 405 | 408 | 51,300 | 408 |
| 2008-12-29 | 399 | 409 | 397 | 406 | 68,400 | 406 |
| 2008-12-26 | 388 | 408 | 386 | 395 | 132,100 | 395 |
| 2008-12-25 | 403 | 406 | 390 | 390 | 50,000 | 390 |
| 2008-12-24 | 395 | 399 | 394 | 394 | 39,700 | 394 |
| 2008-12-22 | 400 | 407 | 394 | 399 | 136,300 | 399 |
| 2008-12-19 | 397 | 403 | 392 | 394 | 160,000 | 394 |
| 2008-12-18 | 400 | 405 | 398 | 402 | 86,300 | 402 |
| 2008-12-17 | 424 | 424 | 399 | 405 | 167,800 | 405 |
| 2008-12-16 | 430 | 433 | 418 | 419 | 97,200 | 419 |
| 2008-12-15 | 429 | 442 | 425 | 439 | 214,100 | 439 |
| 2008-12-12 | 425 | 429 | 414 | 419 | 270,500 | 419 |
| 2008-12-11 | 427 | 427 | 412 | 420 | 131,200 | 420 |
| 2008-12-10 | 427 | 428 | 415 | 424 | 72,000 | 424 |
| 2008-12-09 | 417 | 429 | 416 | 427 | 87,100 | 427 |
| 2008-12-08 | 417 | 428 | 413 | 422 | 224,300 | 422 |
| 2008-12-05 | 430 | 434 | 419 | 422 | 122,800 | 422 |
| 2008-12-04 | 434 | 436 | 424 | 429 | 139,900 | 429 |
| 2008-12-03 | 421 | 435 | 420 | 429 | 183,300 | 429 |
| 2008-12-02 | 409 | 422 | 404 | 410 | 129,700 | 410 |
| 2008-12-01 | 445 | 449 | 426 | 439 | 86,900 | 439 |
| 2008-11-28 | 444 | 454 | 443 | 445 | 89,100 | 445 |
| 2008-11-27 | 451 | 457 | 443 | 449 | 109,300 | 449 |
| 2008-11-26 | 453 | 464 | 449 | 456 | 111,600 | 456 |
| 2008-11-25 | 471 | 473 | 444 | 457 | 128,900 | 457 |
| 2008-11-21 | 443 | 470 | 435 | 462 | 169,600 | 462 |
| 2008-11-20 | 469 | 469 | 448 | 453 | 147,700 | 453 |
| 2008-11-19 | 460 | 468 | 450 | 468 | 233,000 | 468 |
| 2008-11-18 | 450 | 473 | 440 | 460 | 219,400 | 460 |
| 2008-11-17 | 415 | 464 | 415 | 445 | 186,200 | 445 |
| 2008-11-14 | 456 | 466 | 417 | 426 | 191,700 | 426 |
| 2008-11-13 | 445 | 455 | 436 | 446 | 288,400 | 446 |
| 2008-11-12 | 460 | 485 | 457 | 457 | 192,100 | 457 |
| 2008-11-11 | 482 | 485 | 467 | 477 | 171,600 | 477 |
| 2008-11-10 | 500 | 504 | 476 | 484 | 204,000 | 484 |
| 2008-11-07 | 492 | 495 | 452 | 468 | 343,800 | 468 |
| 2008-11-06 | 520 | 533 | 498 | 502 | 182,900 | 502 |
| 2008-11-05 | 550 | 560 | 532 | 540 | 281,400 | 540 |
| 2008-11-04 | 545 | 550 | 523 | 544 | 202,100 | 544 |
| 2008-10-31 | 536 | 550 | 525 | 540 | 229,000 | 540 |
| 2008-10-30 | 512 | 540 | 500 | 519 | 352,500 | 519 |
| 2008-10-29 | 525 | 528 | 494 | 528 | 232,200 | 528 |
| 2008-10-28 | 432 | 494 | 431 | 494 | 277,900 | 494 |
| 2008-10-27 | 480 | 480 | 427 | 431 | 174,100 | 431 |
| 2008-10-24 | 490 | 510 | 472 | 481 | 299,700 | 481 |
| 2008-10-23 | 450 | 486 | 422 | 485 | 377,700 | 485 |
| 2008-10-22 | 501 | 518 | 465 | 468 | 143,000 | 468 |
| 2008-10-21 | 512 | 519 | 504 | 519 | 108,300 | 519 |
| 2008-10-20 | 502 | 512 | 486 | 505 | 206,900 | 505 |
| 2008-10-17 | 470 | 492 | 457 | 492 | 148,100 | 492 |
| 2008-10-16 | 454 | 469 | 453 | 457 | 137,300 | 457 |
| 2008-10-15 | 456 | 494 | 453 | 494 | 176,600 | 494 |
| 2008-10-14 | 430 | 470 | 425 | 470 | 139,900 | 470 |
| 2008-10-10 | 397 | 406 | 387 | 393 | 190,000 | 393 |
| 2008-10-09 | 406 | 430 | 400 | 413 | 254,300 | 413 |
| 2008-10-08 | 443 | 448 | 419 | 421 | 272,800 | 421 |
| 2008-10-07 | 415 | 460 | 415 | 453 | 230,500 | 453 |
| 2008-10-06 | 463 | 468 | 437 | 460 | 266,700 | 460 |
| 2008-10-03 | 505 | 509 | 485 | 488 | 135,300 | 488 |
| 2008-10-02 | 510 | 516 | 510 | 512 | 115,600 | 512 |
| 2008-10-01 | 521 | 522 | 512 | 519 | 81,700 | 519 |
| 2008-09-30 | 505 | 519 | 491 | 513 | 155,900 | 513 |
| 2008-09-29 | 526 | 530 | 510 | 514 | 91,600 | 514 |
| 2008-09-26 | 538 | 538 | 511 | 519 | 124,500 | 519 |
| 2008-09-25 | 524 | 545 | 524 | 537 | 86,600 | 537 |
| 2008-09-24 | 511 | 532 | 510 | 525 | 91,500 | 525 |
| 2008-09-22 | 549 | 549 | 510 | 517 | 157,200 | 517 |
| 2008-09-19 | 549 | 549 | 521 | 528 | 151,300 | 528 |
| 2008-09-18 | 503 | 550 | 503 | 539 | 177,400 | 539 |
| 2008-09-17 | 500 | 523 | 499 | 523 | 147,300 | 523 |
| 2008-09-16 | 475 | 502 | 475 | 495 | 286,600 | 495 |
| 2008-09-12 | 504 | 518 | 500 | 505 | 138,800 | 505 |
| 2008-09-11 | 517 | 525 | 500 | 502 | 98,800 | 502 |
| 2008-09-10 | 480 | 518 | 477 | 507 | 198,800 | 507 |
| 2008-09-09 | 500 | 500 | 476 | 477 | 173,500 | 477 |
| 2008-09-08 | 485 | 510 | 485 | 500 | 225,900 | 500 |
| 2008-09-05 | 473 | 497 | 468 | 490 | 250,600 | 490 |
| 2008-09-04 | 501 | 502 | 491 | 491 | 116,600 | 491 |
| 2008-09-03 | 538 | 538 | 487 | 498 | 347,200 | 498 |
| 2008-09-02 | 557 | 561 | 531 | 532 | 140,200 | 532 |
| 2008-09-01 | 560 | 566 | 557 | 557 | 104,400 | 557 |
| 2008-08-29 | 565 | 580 | 560 | 580 | 96,700 | 580 |
| 2008-08-28 | 560 | 565 | 555 | 556 | 120,900 | 556 |
| 2008-08-27 | 571 | 578 | 564 | 567 | 135,900 | 567 |
| 2008-08-26 | 580 | 587 | 577 | 581 | 89,600 | 581 |
| 2008-08-25 | 581 | 599 | 580 | 591 | 97,800 | 591 |
| 2008-08-22 | 575 | 583 | 566 | 574 | 106,700 | 574 |
| 2008-08-21 | 570 | 582 | 568 | 573 | 66,200 | 573 |
| 2008-08-20 | 563 | 579 | 563 | 577 | 78,200 | 577 |
| 2008-08-19 | 570 | 574 | 562 | 572 | 122,300 | 572 |
| 2008-08-18 | 568 | 600 | 568 | 586 | 98,400 | 586 |
| 2008-08-15 | 576 | 580 | 565 | 578 | 162,900 | 578 |
| 2008-08-14 | 580 | 589 | 574 | 575 | 84,800 | 575 |
| 2008-08-13 | 590 | 591 | 576 | 581 | 106,700 | 581 |
| 2008-08-12 | 596 | 610 | 596 | 598 | 66,800 | 598 |
| 2008-08-11 | 594 | 606 | 594 | 604 | 79,300 | 604 |
| 2008-08-08 | 600 | 624 | 593 | 593 | 204,100 | 593 |
| 2008-08-07 | 614 | 616 | 605 | 609 | 83,400 | 609 |
| 2008-08-06 | 616 | 628 | 610 | 626 | 120,700 | 626 |
| 2008-08-05 | 605 | 631 | 605 | 623 | 117,700 | 623 |
| 2008-08-04 | 639 | 640 | 608 | 608 | 72,200 | 608 |
| 2008-08-01 | 638 | 645 | 625 | 629 | 96,100 | 629 |
| 2008-07-31 | 669 | 670 | 650 | 658 | 79,900 | 658 |
| 2008-07-30 | 632 | 665 | 627 | 659 | 201,600 | 659 |
| 2008-07-29 | 620 | 622 | 602 | 613 | 107,700 | 613 |
| 2008-07-28 | 640 | 640 | 615 | 616 | 74,900 | 616 |
| 2008-07-25 | 630 | 642 | 620 | 630 | 115,900 | 630 |
| 2008-07-24 | 614 | 642 | 612 | 638 | 177,700 | 638 |
| 2008-07-23 | 599 | 615 | 597 | 604 | 125,000 | 604 |
| 2008-07-22 | 596 | 599 | 581 | 592 | 120,600 | 592 |
| 2008-07-18 | 590 | 593 | 574 | 576 | 88,900 | 576 |
| 2008-07-17 | 591 | 601 | 575 | 580 | 214,800 | 580 |
| 2008-07-16 | 596 | 603 | 586 | 587 | 98,000 | 587 |
| 2008-07-15 | 608 | 610 | 596 | 598 | 111,000 | 598 |
| 2008-07-14 | 620 | 633 | 613 | 613 | 102,100 | 613 |
| 2008-07-11 | 630 | 634 | 619 | 620 | 79,000 | 620 |
| 2008-07-10 | 622 | 638 | 622 | 630 | 80,000 | 630 |
| 2008-07-09 | 633 | 648 | 629 | 629 | 134,000 | 629 |
| 2008-07-08 | 662 | 665 | 634 | 639 | 97,100 | 639 |
| 2008-07-07 | 650 | 659 | 644 | 651 | 85,700 | 651 |
| 2008-07-04 | 648 | 648 | 625 | 633 | 94,800 | 633 |
| 2008-07-03 | 637 | 637 | 622 | 628 | 132,200 | 628 |
| 2008-07-02 | 640 | 642 | 629 | 630 | 91,700 | 630 |
| 2008-07-01 | 650 | 653 | 643 | 645 | 45,300 | 645 |
| 2008-06-30 | 643 | 645 | 634 | 637 | 79,500 | 637 |
| 2008-06-27 | 632 | 647 | 631 | 645 | 75,200 | 645 |
| 2008-06-26 | 665 | 665 | 645 | 649 | 102,600 | 649 |
| 2008-06-25 | 657 | 664 | 646 | 655 | 152,400 | 655 |
| 2008-06-24 | 655 | 667 | 651 | 665 | 117,900 | 665 |
| 2008-06-23 | 662 | 685 | 655 | 675 | 122,000 | 675 |
| 2008-06-20 | 713 | 713 | 679 | 682 | 158,300 | 682 |
| 2008-06-19 | 706 | 715 | 684 | 693 | 163,600 | 693 |
| 2008-06-18 | 696 | 698 | 687 | 696 | 76,500 | 696 |
| 2008-06-17 | 688 | 703 | 677 | 695 | 124,100 | 695 |
| 2008-06-16 | 693 | 697 | 676 | 689 | 139,600 | 689 |
| 2008-06-13 | 701 | 707 | 681 | 693 | 128,700 | 693 |
| 2008-06-12 | 698 | 707 | 686 | 702 | 86,000 | 702 |
| 2008-06-11 | 710 | 710 | 695 | 708 | 75,100 | 708 |
| 2008-06-10 | 712 | 712 | 698 | 700 | 180,800 | 700 |
| 2008-06-09 | 720 | 722 | 707 | 708 | 209,400 | 708 |
| 2008-06-06 | 754 | 759 | 739 | 740 | 63,000 | 740 |
| 2008-06-05 | 736 | 753 | 736 | 749 | 74,500 | 749 |
| 2008-06-04 | 744 | 755 | 730 | 751 | 100,500 | 751 |
| 2008-06-03 | 751 | 753 | 734 | 737 | 94,400 | 737 |
| 2008-06-02 | 770 | 770 | 745 | 761 | 132,700 | 761 |
| 2008-05-30 | 723 | 760 | 722 | 757 | 237,800 | 757 |
| 2008-05-29 | 724 | 738 | 720 | 730 | 166,500 | 730 |
| 2008-05-28 | 753 | 763 | 724 | 725 | 209,800 | 725 |
| 2008-05-27 | 736 | 756 | 733 | 752 | 238,200 | 752 |
| 2008-05-26 | 730 | 735 | 722 | 722 | 96,800 | 722 |
| 2008-05-23 | 747 | 761 | 732 | 745 | 185,100 | 745 |
| 2008-05-22 | 707 | 779 | 707 | 758 | 344,900 | 758 |
| 2008-05-21 | 745 | 760 | 726 | 727 | 427,000 | 727 |
| 2008-05-20 | 748 | 791 | 741 | 785 | 350,800 | 785 |
| 2008-05-19 | 732 | 752 | 716 | 748 | 281,000 | 748 |
| 2008-05-16 | 708 | 741 | 701 | 732 | 417,100 | 732 |
| 2008-05-15 | 675 | 706 | 675 | 698 | 345,400 | 698 |
| 2008-05-14 | 640 | 670 | 635 | 669 | 370,300 | 669 |
| 2008-05-13 | 651 | 657 | 642 | 654 | 103,800 | 654 |
| 2008-05-12 | 640 | 653 | 636 | 648 | 114,900 | 648 |
| 2008-05-09 | 664 | 665 | 638 | 638 | 172,000 | 638 |
| 2008-05-08 | 660 | 662 | 654 | 658 | 111,100 | 658 |
| 2008-05-07 | 639 | 654 | 635 | 650 | 232,500 | 650 |
| 2008-05-02 | 615 | 622 | 615 | 622 | 127,200 | 622 |
| 2008-05-01 | 621 | 623 | 610 | 611 | 81,200 | 611 |
| 2008-04-30 | 611 | 627 | 610 | 623 | 139,900 | 623 |
| 2008-04-28 | 617 | 620 | 610 | 614 | 154,600 | 614 |
| 2008-04-25 | 613 | 616 | 603 | 607 | 220,200 | 607 |
| 2008-04-24 | 620 | 620 | 613 | 613 | 98,400 | 613 |
| 2008-04-23 | 616 | 629 | 616 | 622 | 58,500 | 622 |
| 2008-04-22 | 630 | 631 | 617 | 620 | 109,200 | 620 |
| 2008-04-21 | 652 | 652 | 632 | 637 | 126,300 | 637 |
| 2008-04-18 | 628 | 643 | 627 | 634 | 87,500 | 634 |
| 2008-04-17 | 620 | 625 | 616 | 625 | 110,000 | 625 |
| 2008-04-16 | 618 | 624 | 613 | 614 | 88,600 | 614 |
| 2008-04-15 | 628 | 630 | 615 | 620 | 102,600 | 620 |
| 2008-04-14 | 620 | 622 | 609 | 618 | 92,700 | 618 |
| 2008-04-11 | 608 | 627 | 607 | 627 | 77,200 | 627 |
| 2008-04-10 | 608 | 622 | 607 | 610 | 115,700 | 610 |
| 2008-04-09 | 628 | 634 | 616 | 618 | 117,400 | 618 |
| 2008-04-08 | 630 | 641 | 628 | 628 | 138,500 | 628 |
| 2008-04-07 | 629 | 645 | 624 | 640 | 198,900 | 640 |
| 2008-04-04 | 650 | 650 | 626 | 629 | 164,500 | 629 |
| 2008-04-03 | 658 | 658 | 650 | 657 | 105,600 | 657 |
| 2008-04-02 | 652 | 660 | 648 | 654 | 94,200 | 654 |
| 2008-04-01 | 640 | 655 | 635 | 645 | 121,500 | 645 |
| 2008-03-31 | 648 | 648 | 630 | 637 | 138,800 | 637 |
| 2008-03-28 | 633 | 649 | 625 | 647 | 141,400 | 647 |
| 2008-03-27 | 634 | 639 | 625 | 632 | 94,100 | 632 |
| 2008-03-26 | 631 | 634 | 620 | 628 | 81,500 | 628 |
| 2008-03-25 | 631 | 641 | 629 | 635 | 125,600 | 635 |
| 2008-03-24 | 622 | 630 | 617 | 623 | 100,600 | 623 |
| 2008-03-21 | 609 | 630 | 603 | 616 | 188,400 | 616 |
| 2008-03-19 | 606 | 608 | 592 | 600 | 145,200 | 600 |
| 2008-03-18 | 574 | 584 | 571 | 578 | 95,800 | 578 |
| 2008-03-17 | 590 | 592 | 573 | 582 | 155,000 | 582 |
| 2008-03-14 | 605 | 614 | 601 | 602 | 378,700 | 602 |
| 2008-03-13 | 619 | 625 | 605 | 610 | 159,400 | 610 |
| 2008-03-12 | 648 | 652 | 630 | 635 | 140,500 | 635 |
| 2008-03-11 | 605 | 625 | 603 | 618 | 227,600 | 618 |
| 2008-03-10 | 651 | 654 | 622 | 627 | 282,800 | 627 |
| 2008-03-07 | 666 | 670 | 652 | 661 | 283,300 | 661 |
| 2008-03-06 | 665 | 676 | 663 | 669 | 167,200 | 669 |
| 2008-03-05 | 665 | 672 | 660 | 664 | 172,700 | 664 |
| 2008-03-04 | 670 | 681 | 662 | 667 | 208,200 | 667 |
| 2008-03-03 | 695 | 697 | 663 | 666 | 441,400 | 666 |
| 2008-02-29 | 726 | 728 | 703 | 707 | 333,300 | 707 |
| 2008-02-28 | 737 | 746 | 726 | 742 | 206,900 | 742 |
| 2008-02-27 | 727 | 747 | 725 | 739 | 235,800 | 739 |
| 2008-02-26 | 725 | 725 | 707 | 720 | 278,400 | 720 |
| 2008-02-25 | 714 | 722 | 707 | 715 | 175,700 | 715 |
| 2008-02-22 | 699 | 709 | 692 | 700 | 189,700 | 700 |
| 2008-02-21 | 702 | 710 | 699 | 706 | 150,100 | 706 |
| 2008-02-20 | 716 | 716 | 691 | 693 | 349,900 | 693 |
| 2008-02-19 | 730 | 735 | 716 | 724 | 187,600 | 724 |
| 2008-02-18 | 730 | 734 | 718 | 724 | 268,400 | 724 |
| 2008-02-15 | 713 | 725 | 705 | 723 | 241,300 | 723 |
| 2008-02-14 | 727 | 735 | 715 | 733 | 154,700 | 733 |
| 2008-02-13 | 718 | 727 | 704 | 706 | 221,100 | 706 |
| 2008-02-12 | 700 | 714 | 685 | 710 | 392,900 | 710 |
| 2008-02-08 | 728 | 737 | 698 | 700 | 342,600 | 700 |
| 2008-02-07 | 716 | 726 | 705 | 723 | 213,200 | 723 |
| 2008-02-06 | 760 | 760 | 712 | 714 | 281,300 | 714 |
| 2008-02-05 | 764 | 780 | 761 | 765 | 182,800 | 765 |
| 2008-02-04 | 780 | 782 | 756 | 762 | 159,200 | 762 |
| 2008-02-01 | 773 | 779 | 753 | 760 | 174,300 | 760 |
| 2008-01-31 | 746 | 781 | 737 | 781 | 193,200 | 781 |
| 2008-01-30 | 772 | 779 | 747 | 756 | 169,200 | 756 |
| 2008-01-29 | 760 | 778 | 750 | 772 | 160,000 | 772 |
| 2008-01-28 | 760 | 779 | 739 | 740 | 175,500 | 740 |
| 2008-01-25 | 748 | 781 | 748 | 780 | 232,300 | 780 |
| 2008-01-24 | 712 | 746 | 712 | 738 | 383,500 | 738 |
| 2008-01-23 | 706 | 724 | 691 | 702 | 316,800 | 702 |
| 2008-01-22 | 695 | 710 | 680 | 690 | 444,500 | 690 |
| 2008-01-21 | 745 | 746 | 704 | 705 | 545,200 | 705 |
| 2008-01-18 | 682 | 727 | 682 | 725 | 502,800 | 725 |
| 2008-01-17 | 690 | 710 | 680 | 702 | 466,400 | 702 |
| 2008-01-16 | 680 | 721 | 670 | 700 | 366,000 | 700 |
| 2008-01-15 | 792 | 797 | 742 | 744 | 274,300 | 744 |
| 2008-01-11 | 820 | 823 | 798 | 798 | 242,000 | 798 |
| 2008-01-10 | 828 | 828 | 815 | 817 | 138,400 | 817 |
| 2008-01-09 | 791 | 824 | 791 | 820 | 168,900 | 820 |
| 2008-01-08 | 820 | 822 | 805 | 815 | 318,500 | 815 |
| 2008-01-07 | 810 | 814 | 792 | 800 | 213,500 | 800 |
| 2008-01-04 | 858 | 858 | 792 | 798 | 153,100 | 798 |
分割・併合履歴 ： なし
