3569 セーレン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 648 | 649 | 639 | 643 | 81,300 | 643 |
| 2009-12-29 | 649 | 653 | 645 | 646 | 56,400 | 646 |
| 2009-12-28 | 658 | 665 | 655 | 658 | 56,900 | 658 |
| 2009-12-25 | 663 | 663 | 653 | 658 | 83,300 | 658 |
| 2009-12-24 | 654 | 664 | 653 | 658 | 90,700 | 658 |
| 2009-12-22 | 650 | 663 | 642 | 658 | 113,100 | 658 |
| 2009-12-21 | 636 | 658 | 622 | 648 | 187,000 | 648 |
| 2009-12-18 | 644 | 647 | 632 | 639 | 156,800 | 639 |
| 2009-12-17 | 666 | 666 | 654 | 657 | 62,300 | 657 |
| 2009-12-16 | 670 | 678 | 655 | 665 | 116,500 | 665 |
| 2009-12-15 | 664 | 675 | 662 | 671 | 88,000 | 671 |
| 2009-12-14 | 673 | 673 | 663 | 668 | 232,800 | 668 |
| 2009-12-11 | 634 | 678 | 634 | 673 | 270,100 | 673 |
| 2009-12-10 | 616 | 635 | 613 | 632 | 136,700 | 632 |
| 2009-12-09 | 615 | 626 | 611 | 622 | 71,300 | 622 |
| 2009-12-08 | 610 | 627 | 608 | 623 | 136,400 | 623 |
| 2009-12-07 | 616 | 619 | 606 | 612 | 80,700 | 612 |
| 2009-12-04 | 610 | 615 | 605 | 611 | 64,700 | 611 |
| 2009-12-03 | 602 | 617 | 598 | 615 | 138,600 | 615 |
| 2009-12-02 | 600 | 602 | 588 | 592 | 48,000 | 592 |
| 2009-12-01 | 586 | 605 | 580 | 601 | 110,900 | 601 |
| 2009-11-30 | 579 | 588 | 573 | 585 | 132,700 | 585 |
| 2009-11-27 | 580 | 586 | 566 | 582 | 62,700 | 582 |
| 2009-11-26 | 572 | 594 | 572 | 587 | 83,300 | 587 |
| 2009-11-25 | 590 | 600 | 581 | 592 | 137,600 | 592 |
| 2009-11-24 | 571 | 589 | 555 | 582 | 208,800 | 582 |
| 2009-11-20 | 554 | 570 | 548 | 570 | 87,500 | 570 |
| 2009-11-19 | 564 | 564 | 520 | 556 | 153,300 | 556 |
| 2009-11-18 | 571 | 582 | 566 | 569 | 103,500 | 569 |
| 2009-11-17 | 583 | 583 | 568 | 579 | 143,300 | 579 |
| 2009-11-16 | 580 | 589 | 576 | 582 | 73,100 | 582 |
| 2009-11-13 | 586 | 594 | 578 | 582 | 52,600 | 582 |
| 2009-11-12 | 600 | 601 | 579 | 584 | 64,600 | 584 |
| 2009-11-11 | 610 | 614 | 598 | 598 | 78,000 | 598 |
| 2009-11-10 | 607 | 615 | 605 | 612 | 132,900 | 612 |
| 2009-11-09 | 600 | 610 | 588 | 603 | 115,900 | 603 |
| 2009-11-06 | 593 | 600 | 585 | 597 | 92,400 | 597 |
| 2009-11-05 | 593 | 596 | 580 | 593 | 100,400 | 593 |
| 2009-11-04 | 594 | 594 | 578 | 589 | 62,400 | 589 |
| 2009-11-02 | 599 | 599 | 585 | 594 | 59,900 | 594 |
| 2009-10-30 | 599 | 600 | 592 | 600 | 71,300 | 600 |
| 2009-10-29 | 580 | 596 | 575 | 593 | 249,600 | 593 |
| 2009-10-28 | 555 | 575 | 555 | 572 | 92,100 | 572 |
| 2009-10-27 | 563 | 571 | 555 | 560 | 90,300 | 560 |
| 2009-10-26 | 568 | 578 | 562 | 578 | 89,000 | 578 |
| 2009-10-23 | 562 | 578 | 560 | 560 | 70,000 | 560 |
| 2009-10-22 | 565 | 572 | 557 | 572 | 63,100 | 572 |
| 2009-10-21 | 574 | 578 | 565 | 569 | 47,100 | 569 |
| 2009-10-20 | 584 | 584 | 565 | 573 | 85,400 | 573 |
| 2009-10-19 | 568 | 580 | 563 | 571 | 73,400 | 571 |
| 2009-10-16 | 599 | 599 | 563 | 578 | 118,900 | 578 |
| 2009-10-15 | 583 | 602 | 580 | 593 | 126,300 | 593 |
| 2009-10-14 | 580 | 590 | 562 | 583 | 181,300 | 583 |
| 2009-10-13 | 542 | 579 | 541 | 574 | 167,600 | 574 |
| 2009-10-09 | 542 | 555 | 540 | 552 | 76,000 | 552 |
| 2009-10-08 | 555 | 562 | 539 | 543 | 92,000 | 543 |
| 2009-10-07 | 551 | 558 | 541 | 554 | 81,900 | 554 |
| 2009-10-06 | 544 | 551 | 536 | 550 | 95,200 | 550 |
| 2009-10-05 | 531 | 554 | 531 | 542 | 106,000 | 542 |
| 2009-10-02 | 539 | 548 | 532 | 544 | 160,100 | 544 |
| 2009-10-01 | 587 | 587 | 565 | 569 | 127,800 | 569 |
| 2009-09-30 | 561 | 596 | 561 | 589 | 210,300 | 589 |
| 2009-09-29 | 538 | 564 | 538 | 560 | 153,800 | 560 |
| 2009-09-28 | 540 | 553 | 532 | 547 | 106,700 | 547 |
| 2009-09-25 | 562 | 566 | 551 | 560 | 125,100 | 560 |
| 2009-09-24 | 558 | 580 | 552 | 576 | 186,400 | 576 |
| 2009-09-18 | 536 | 547 | 528 | 536 | 160,700 | 536 |
| 2009-09-17 | 522 | 540 | 517 | 526 | 106,900 | 526 |
| 2009-09-16 | 526 | 530 | 514 | 523 | 110,300 | 523 |
| 2009-09-15 | 540 | 552 | 520 | 525 | 60,500 | 525 |
| 2009-09-14 | 541 | 544 | 511 | 527 | 124,500 | 527 |
| 2009-09-11 | 553 | 563 | 542 | 544 | 122,600 | 544 |
| 2009-09-10 | 547 | 569 | 547 | 563 | 80,000 | 563 |
| 2009-09-09 | 560 | 560 | 534 | 541 | 100,500 | 541 |
| 2009-09-08 | 567 | 569 | 543 | 553 | 107,000 | 553 |
| 2009-09-07 | 579 | 579 | 565 | 566 | 34,800 | 566 |
| 2009-09-04 | 585 | 586 | 570 | 573 | 69,400 | 573 |
| 2009-09-03 | 585 | 590 | 580 | 580 | 77,500 | 580 |
| 2009-09-02 | 600 | 601 | 583 | 591 | 65,700 | 591 |
| 2009-09-01 | 600 | 614 | 600 | 608 | 46,100 | 608 |
| 2009-08-31 | 601 | 641 | 596 | 604 | 102,500 | 604 |
| 2009-08-28 | 600 | 623 | 600 | 609 | 159,800 | 609 |
| 2009-08-27 | 607 | 607 | 590 | 599 | 84,900 | 599 |
| 2009-08-26 | 602 | 614 | 591 | 600 | 132,700 | 600 |
| 2009-08-25 | 597 | 600 | 583 | 583 | 89,900 | 583 |
| 2009-08-24 | 594 | 599 | 587 | 596 | 90,900 | 596 |
| 2009-08-21 | 585 | 595 | 562 | 566 | 126,600 | 566 |
| 2009-08-20 | 600 | 600 | 582 | 595 | 108,200 | 595 |
| 2009-08-19 | 570 | 607 | 570 | 590 | 137,400 | 590 |
| 2009-08-18 | 547 | 570 | 545 | 569 | 75,200 | 569 |
| 2009-08-17 | 568 | 569 | 555 | 557 | 88,600 | 557 |
| 2009-08-14 | 550 | 571 | 550 | 564 | 128,700 | 564 |
| 2009-08-13 | 535 | 554 | 531 | 549 | 74,800 | 549 |
| 2009-08-12 | 534 | 545 | 530 | 534 | 87,100 | 534 |
| 2009-08-11 | 550 | 550 | 541 | 549 | 60,200 | 549 |
| 2009-08-10 | 543 | 549 | 539 | 547 | 36,300 | 547 |
| 2009-08-07 | 535 | 538 | 524 | 535 | 41,900 | 535 |
| 2009-08-06 | 520 | 546 | 520 | 536 | 86,900 | 536 |
| 2009-08-05 | 532 | 538 | 527 | 528 | 47,300 | 528 |
| 2009-08-04 | 557 | 557 | 535 | 535 | 95,000 | 535 |
| 2009-08-03 | 535 | 545 | 531 | 539 | 122,000 | 539 |
| 2009-07-31 | 500 | 532 | 500 | 526 | 271,500 | 526 |
| 2009-07-30 | 480 | 486 | 480 | 482 | 48,100 | 482 |
| 2009-07-29 | 469 | 489 | 468 | 484 | 48,800 | 484 |
| 2009-07-28 | 468 | 477 | 465 | 474 | 19,700 | 474 |
| 2009-07-27 | 473 | 478 | 472 | 475 | 26,600 | 475 |
| 2009-07-24 | 455 | 470 | 455 | 469 | 30,200 | 469 |
| 2009-07-23 | 450 | 474 | 450 | 454 | 43,500 | 454 |
| 2009-07-22 | 450 | 463 | 450 | 458 | 39,700 | 458 |
| 2009-07-21 | 444 | 454 | 440 | 448 | 64,400 | 448 |
| 2009-07-17 | 442 | 451 | 441 | 448 | 47,600 | 448 |
| 2009-07-16 | 446 | 453 | 437 | 438 | 67,800 | 438 |
| 2009-07-15 | 449 | 450 | 440 | 441 | 47,900 | 441 |
| 2009-07-14 | 448 | 452 | 434 | 445 | 157,800 | 445 |
| 2009-07-13 | 468 | 474 | 445 | 451 | 97,900 | 451 |
| 2009-07-10 | 485 | 487 | 477 | 479 | 37,100 | 479 |
| 2009-07-09 | 481 | 492 | 471 | 480 | 74,000 | 480 |
| 2009-07-08 | 491 | 493 | 481 | 481 | 41,800 | 481 |
| 2009-07-07 | 497 | 498 | 489 | 493 | 68,600 | 493 |
| 2009-07-06 | 484 | 494 | 480 | 489 | 70,700 | 489 |
| 2009-07-03 | 483 | 484 | 476 | 479 | 105,300 | 479 |
| 2009-07-02 | 478 | 483 | 470 | 478 | 79,800 | 478 |
| 2009-07-01 | 475 | 492 | 475 | 482 | 67,100 | 482 |
| 2009-06-30 | 486 | 490 | 477 | 484 | 89,800 | 484 |
| 2009-06-29 | 498 | 500 | 476 | 482 | 122,900 | 482 |
| 2009-06-26 | 491 | 495 | 480 | 493 | 59,700 | 493 |
| 2009-06-25 | 481 | 493 | 477 | 487 | 92,200 | 487 |
| 2009-06-24 | 469 | 483 | 465 | 472 | 83,400 | 472 |
| 2009-06-23 | 479 | 479 | 467 | 469 | 46,300 | 469 |
| 2009-06-22 | 478 | 489 | 476 | 483 | 73,400 | 483 |
| 2009-06-19 | 486 | 490 | 481 | 485 | 93,100 | 485 |
| 2009-06-18 | 495 | 495 | 480 | 485 | 91,000 | 485 |
| 2009-06-17 | 484 | 494 | 482 | 490 | 152,100 | 490 |
| 2009-06-16 | 463 | 473 | 454 | 454 | 58,200 | 454 |
| 2009-06-15 | 477 | 479 | 470 | 478 | 82,500 | 478 |
| 2009-06-12 | 482 | 490 | 472 | 478 | 183,900 | 478 |
| 2009-06-11 | 452 | 478 | 448 | 470 | 119,300 | 470 |
| 2009-06-10 | 449 | 455 | 443 | 455 | 59,600 | 455 |
| 2009-06-09 | 451 | 452 | 441 | 448 | 63,900 | 448 |
| 2009-06-08 | 453 | 455 | 450 | 451 | 38,500 | 451 |
| 2009-06-05 | 450 | 450 | 439 | 448 | 88,900 | 448 |
| 2009-06-04 | 444 | 453 | 436 | 448 | 133,400 | 448 |
| 2009-06-03 | 457 | 461 | 453 | 453 | 77,700 | 453 |
| 2009-06-02 | 440 | 458 | 440 | 457 | 170,200 | 457 |
| 2009-06-01 | 426 | 433 | 423 | 429 | 87,200 | 429 |
| 2009-05-29 | 428 | 435 | 425 | 426 | 51,500 | 426 |
| 2009-05-28 | 430 | 441 | 422 | 435 | 82,200 | 435 |
| 2009-05-27 | 447 | 448 | 441 | 442 | 49,700 | 442 |
| 2009-05-26 | 445 | 449 | 440 | 448 | 44,100 | 448 |
| 2009-05-25 | 447 | 454 | 442 | 447 | 62,700 | 447 |
| 2009-05-22 | 445 | 449 | 441 | 444 | 51,600 | 444 |
| 2009-05-21 | 457 | 459 | 447 | 453 | 50,300 | 453 |
| 2009-05-20 | 454 | 459 | 450 | 456 | 91,700 | 456 |
| 2009-05-19 | 451 | 451 | 439 | 450 | 64,300 | 450 |
| 2009-05-18 | 432 | 442 | 429 | 439 | 70,800 | 439 |
| 2009-05-15 | 428 | 443 | 428 | 430 | 130,300 | 430 |
| 2009-05-14 | 447 | 452 | 430 | 430 | 91,500 | 430 |
| 2009-05-13 | 451 | 457 | 451 | 454 | 47,900 | 454 |
| 2009-05-12 | 453 | 454 | 451 | 452 | 51,500 | 452 |
| 2009-05-11 | 456 | 460 | 451 | 453 | 102,600 | 453 |
| 2009-05-08 | 457 | 457 | 450 | 455 | 35,900 | 455 |
| 2009-05-07 | 458 | 462 | 455 | 455 | 83,800 | 455 |
| 2009-05-01 | 463 | 463 | 453 | 453 | 52,300 | 453 |
| 2009-04-30 | 458 | 472 | 457 | 458 | 83,300 | 458 |
| 2009-04-28 | 453 | 462 | 444 | 444 | 112,000 | 444 |
| 2009-04-27 | 462 | 468 | 459 | 462 | 43,800 | 462 |
| 2009-04-24 | 462 | 462 | 452 | 452 | 48,900 | 452 |
| 2009-04-23 | 454 | 460 | 453 | 460 | 58,700 | 460 |
| 2009-04-22 | 462 | 462 | 451 | 458 | 61,700 | 458 |
| 2009-04-21 | 462 | 489 | 451 | 462 | 87,200 | 462 |
| 2009-04-20 | 464 | 467 | 458 | 460 | 46,100 | 460 |
| 2009-04-17 | 454 | 460 | 452 | 459 | 52,700 | 459 |
| 2009-04-16 | 463 | 463 | 451 | 453 | 56,800 | 453 |
| 2009-04-15 | 461 | 462 | 454 | 459 | 27,700 | 459 |
| 2009-04-14 | 462 | 462 | 452 | 460 | 40,800 | 460 |
| 2009-04-13 | 448 | 460 | 448 | 457 | 43,100 | 457 |
| 2009-04-10 | 456 | 456 | 447 | 448 | 35,000 | 448 |
| 2009-04-09 | 450 | 454 | 449 | 453 | 46,400 | 453 |
| 2009-04-08 | 456 | 459 | 445 | 445 | 29,600 | 445 |
| 2009-04-07 | 454 | 463 | 451 | 452 | 48,400 | 452 |
| 2009-04-06 | 458 | 458 | 446 | 450 | 88,500 | 450 |
| 2009-04-03 | 472 | 472 | 457 | 463 | 61,500 | 463 |
| 2009-04-02 | 452 | 467 | 447 | 462 | 76,500 | 462 |
| 2009-04-01 | 437 | 451 | 437 | 442 | 44,100 | 442 |
| 2009-03-31 | 445 | 452 | 431 | 442 | 96,000 | 442 |
| 2009-03-30 | 475 | 480 | 447 | 450 | 75,500 | 450 |
| 2009-03-27 | 478 | 480 | 470 | 474 | 79,900 | 474 |
| 2009-03-26 | 472 | 479 | 469 | 476 | 69,500 | 476 |
| 2009-03-25 | 466 | 469 | 462 | 469 | 87,400 | 469 |
| 2009-03-24 | 465 | 465 | 458 | 464 | 53,700 | 464 |
| 2009-03-23 | 456 | 462 | 444 | 458 | 91,800 | 458 |
| 2009-03-19 | 454 | 465 | 451 | 456 | 82,600 | 456 |
| 2009-03-18 | 455 | 468 | 449 | 455 | 52,600 | 455 |
| 2009-03-17 | 471 | 473 | 442 | 454 | 169,400 | 454 |
| 2009-03-16 | 463 | 475 | 463 | 469 | 57,000 | 469 |
| 2009-03-13 | 460 | 464 | 457 | 463 | 187,500 | 463 |
| 2009-03-12 | 441 | 454 | 435 | 443 | 100,400 | 443 |
| 2009-03-11 | 454 | 456 | 449 | 454 | 60,500 | 454 |
| 2009-03-10 | 440 | 450 | 440 | 444 | 35,600 | 444 |
| 2009-03-09 | 444 | 454 | 443 | 445 | 60,500 | 445 |
| 2009-03-06 | 458 | 458 | 440 | 449 | 89,200 | 449 |
| 2009-03-05 | 456 | 459 | 447 | 453 | 95,500 | 453 |
| 2009-03-04 | 434 | 455 | 434 | 453 | 139,800 | 453 |
| 2009-03-03 | 434 | 438 | 428 | 436 | 58,000 | 436 |
| 2009-03-02 | 446 | 450 | 434 | 444 | 73,200 | 444 |
| 2009-02-27 | 426 | 450 | 421 | 450 | 125,100 | 450 |
| 2009-02-26 | 439 | 445 | 426 | 427 | 106,100 | 427 |
| 2009-02-25 | 438 | 442 | 432 | 439 | 146,300 | 439 |
| 2009-02-24 | 424 | 438 | 424 | 436 | 78,700 | 436 |
| 2009-02-23 | 419 | 430 | 419 | 430 | 59,900 | 430 |
| 2009-02-20 | 427 | 435 | 424 | 429 | 140,500 | 429 |
| 2009-02-19 | 408 | 426 | 404 | 426 | 140,700 | 426 |
| 2009-02-18 | 400 | 404 | 395 | 403 | 56,300 | 403 |
| 2009-02-17 | 396 | 400 | 392 | 400 | 60,300 | 400 |
| 2009-02-16 | 395 | 403 | 392 | 402 | 92,700 | 402 |
| 2009-02-13 | 385 | 392 | 382 | 392 | 56,200 | 392 |
| 2009-02-12 | 381 | 386 | 379 | 385 | 66,500 | 385 |
| 2009-02-10 | 371 | 389 | 371 | 385 | 46,500 | 385 |
| 2009-02-09 | 379 | 384 | 371 | 371 | 108,800 | 371 |
| 2009-02-06 | 385 | 394 | 377 | 378 | 180,100 | 378 |
| 2009-02-05 | 409 | 409 | 389 | 390 | 115,700 | 390 |
| 2009-02-04 | 400 | 409 | 389 | 409 | 91,800 | 409 |
| 2009-02-03 | 405 | 405 | 395 | 396 | 108,900 | 396 |
| 2009-02-02 | 390 | 405 | 390 | 402 | 125,300 | 402 |
| 2009-01-30 | 400 | 410 | 399 | 403 | 88,000 | 403 |
| 2009-01-29 | 424 | 425 | 404 | 413 | 112,600 | 413 |
| 2009-01-28 | 420 | 423 | 407 | 423 | 47,800 | 423 |
| 2009-01-27 | 405 | 423 | 399 | 418 | 67,900 | 418 |
| 2009-01-26 | 401 | 406 | 395 | 395 | 65,200 | 395 |
| 2009-01-23 | 393 | 406 | 392 | 401 | 105,700 | 401 |
| 2009-01-22 | 396 | 401 | 390 | 396 | 96,300 | 396 |
| 2009-01-21 | 398 | 410 | 394 | 399 | 133,400 | 399 |
| 2009-01-20 | 428 | 430 | 408 | 411 | 110,600 | 411 |
| 2009-01-19 | 427 | 433 | 420 | 427 | 73,600 | 427 |
| 2009-01-16 | 410 | 429 | 410 | 429 | 116,500 | 429 |
| 2009-01-15 | 402 | 422 | 395 | 412 | 152,200 | 412 |
| 2009-01-14 | 401 | 414 | 397 | 407 | 74,300 | 407 |
| 2009-01-13 | 400 | 406 | 396 | 398 | 93,300 | 398 |
| 2009-01-09 | 407 | 425 | 407 | 415 | 87,400 | 415 |
| 2009-01-08 | 430 | 434 | 416 | 417 | 63,900 | 417 |
| 2009-01-07 | 432 | 436 | 421 | 431 | 115,100 | 431 |
| 2009-01-06 | 425 | 427 | 417 | 427 | 109,200 | 427 |
| 2009-01-05 | 420 | 428 | 411 | 414 | 59,600 | 414 |
分割・併合履歴 ： なし
