3569 セーレン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	585	585	575	581	21,500	581
2010-12-29	572	584	572	584	27,200	584
2010-12-28	580	580	573	575	21,300	575
2010-12-27	571	577	570	574	52,400	574
2010-12-24	567	569	558	567	64,800	567
2010-12-22	580	585	571	574	61,600	574
2010-12-21	584	584	564	579	53,400	579
2010-12-20	584	584	581	584	47,400	584
2010-12-17	584	585	578	583	80,000	583
2010-12-16	581	587	578	584	46,300	584
2010-12-15	576	582	576	582	28,900	582
2010-12-14	580	588	575	580	63,800	580
2010-12-13	573	585	573	583	30,500	583
2010-12-10	582	589	579	579	128,300	579
2010-12-09	589	592	585	590	34,400	590
2010-12-08	588	589	582	589	50,100	589
2010-12-07	582	587	581	587	53,200	587
2010-12-06	584	590	577	585	59,100	585
2010-12-03	583	585	577	579	58,200	579
2010-12-02	569	578	560	576	93,000	576
2010-12-01	557	561	556	561	31,100	561
2010-11-30	556	567	555	555	81,400	555
2010-11-29	546	561	546	559	57,700	559
2010-11-26	548	554	546	547	13,600	547
2010-11-25	550	550	523	548	51,600	548
2010-11-24	550	557	547	550	54,800	550
2010-11-22	562	564	555	560	62,700	560
2010-11-19	567	570	562	563	63,600	563
2010-11-18	554	565	552	565	43,000	565
2010-11-17	552	557	552	556	23,200	556
2010-11-16	559	566	551	562	52,800	562
2010-11-15	554	556	547	554	30,200	554
2010-11-12	552	560	552	552	56,200	552
2010-11-11	564	564	551	562	75,100	562
2010-11-10	563	573	557	563	79,600	563
2010-11-09	556	566	555	559	102,800	559
2010-11-08	554	557	545	557	94,100	557
2010-11-05	530	550	530	544	123,900	544
2010-11-04	519	530	518	521	60,900	521
2010-11-02	514	514	506	510	42,300	510
2010-11-01	510	514	508	511	76,600	511
2010-10-29	511	520	507	515	86,800	515
2010-10-28	506	515	500	506	96,900	506
2010-10-27	511	512	505	510	48,700	510
2010-10-26	508	515	508	511	38,300	511
2010-10-25	515	518	507	512	75,600	512
2010-10-22	504	514	502	512	39,600	512
2010-10-21	501	504	495	503	35,900	503
2010-10-20	505	505	500	501	80,200	501
2010-10-19	503	508	502	504	34,100	504
2010-10-18	505	513	500	509	21,600	509
2010-10-15	510	510	502	503	28,100	503
2010-10-14	507	515	507	512	41,400	512
2010-10-13	506	510	500	505	24,600	505
2010-10-12	516	516	500	500	38,700	500
2010-10-08	518	520	512	512	52,300	512
2010-10-07	504	518	503	514	60,000	514
2010-10-06	508	509	502	508	28,600	508
2010-10-05	503	512	492	507	60,100	507
2010-10-04	515	515	503	503	28,700	503
2010-10-01	512	515	505	511	56,900	511
2010-09-30	516	519	504	507	60,700	507
2010-09-29	513	518	509	515	35,600	515
2010-09-28	519	519	510	514	29,800	514
2010-09-27	510	516	505	516	51,800	516
2010-09-24	499	511	497	503	39,900	503
2010-09-22	508	509	503	503	21,100	503
2010-09-21	511	516	503	508	59,600	508
2010-09-17	504	509	499	508	40,200	508
2010-09-16	506	507	496	501	33,200	501
2010-09-15	497	506	490	503	60,000	503
2010-09-14	499	500	494	497	42,800	497
2010-09-13	509	509	500	501	44,300	501
2010-09-10	510	511	504	510	89,800	510
2010-09-09	504	504	499	502	19,300	502
2010-09-08	499	510	493	497	45,600	497
2010-09-07	512	512	500	507	20,300	507
2010-09-06	506	512	504	512	44,400	512
2010-09-03	495	505	495	505	44,500	505
2010-09-02	497	497	485	495	58,400	495
2010-09-01	490	491	481	489	67,500	489
2010-08-31	503	522	494	494	121,800	494
2010-08-30	519	524	508	513	41,600	513
2010-08-27	501	516	500	515	69,800	515
2010-08-26	501	504	499	501	44,000	501
2010-08-25	500	510	500	502	51,000	502
2010-08-24	500	505	499	503	55,300	503
2010-08-23	500	506	499	503	58,700	503
2010-08-20	513	513	501	504	38,000	504
2010-08-19	509	513	507	513	44,500	513
2010-08-18	504	512	497	511	38,900	511
2010-08-17	503	505	501	502	32,800	502
2010-08-16	504	512	501	508	28,900	508
2010-08-13	507	513	506	510	35,100	510
2010-08-12	500	513	498	512	42,300	512
2010-08-11	515	516	500	510	68,800	510
2010-08-10	529	530	518	521	57,700	521
2010-08-09	527	531	521	530	37,600	530
2010-08-06	532	539	528	537	46,300	537
2010-08-05	534	540	529	539	87,000	539
2010-08-04	527	538	524	534	110,200	534
2010-08-03	528	533	520	532	104,600	532
2010-08-02	527	536	516	519	79,500	519
2010-07-30	510	526	508	523	165,200	523
2010-07-29	512	512	504	506	49,000	506
2010-07-28	508	513	502	511	51,700	511
2010-07-27	508	512	504	505	32,000	505
2010-07-26	507	515	501	505	32,400	505
2010-07-23	498	506	493	497	56,600	497
2010-07-22	485	494	485	490	40,000	490
2010-07-21	500	501	492	492	65,900	492
2010-07-20	495	510	493	502	76,400	502
2010-07-16	509	511	500	501	79,700	501
2010-07-15	512	512	504	508	48,600	508
2010-07-14	517	522	508	516	61,700	516
2010-07-13	520	524	505	509	134,100	509
2010-07-12	532	532	521	522	83,000	522
2010-07-09	537	539	530	531	215,700	531
2010-07-08	530	536	521	523	138,000	523
2010-07-07	509	522	507	515	196,000	515
2010-07-06	493	507	489	502	356,500	502
2010-07-05	490	490	477	488	218,200	488
2010-07-02	462	480	462	473	121,400	473
2010-07-01	470	474	456	460	60,800	460
2010-06-30	469	475	456	470	63,400	470
2010-06-29	491	503	478	481	160,500	481
2010-06-28	475	483	473	476	60,700	476
2010-06-25	480	488	472	475	85,100	475
2010-06-24	476	489	476	477	68,900	477
2010-06-23	483	485	480	482	29,100	482
2010-06-22	486	489	484	488	56,700	488
2010-06-21	480	491	477	486	59,500	486
2010-06-18	476	486	471	480	51,300	480
2010-06-17	478	480	476	478	33,400	478
2010-06-16	480	481	473	477	67,000	477
2010-06-15	462	472	462	470	94,200	470
2010-06-14	463	467	459	461	164,900	461
2010-06-11	475	475	462	465	130,200	465
2010-06-10	462	468	449	460	175,600	460
2010-06-09	483	485	462	468	132,000	468
2010-06-08	482	495	482	486	55,800	486
2010-06-07	487	494	485	489	50,100	489
2010-06-04	505	505	496	501	62,900	501
2010-06-03	503	504	498	503	49,100	503
2010-06-02	490	494	485	491	77,800	491
2010-06-01	509	509	497	500	59,400	500
2010-05-31	497	510	495	506	76,900	506
2010-05-28	497	504	485	494	133,100	494
2010-05-27	479	492	474	489	118,100	489
2010-05-26	485	499	477	488	107,700	488
2010-05-25	516	516	488	493	86,900	493
2010-05-24	495	517	492	506	102,600	506
2010-05-21	503	510	490	503	159,100	503
2010-05-20	522	531	512	520	129,200	520
2010-05-19	520	535	519	530	174,300	530
2010-05-18	545	551	522	532	182,800	532
2010-05-17	544	555	536	545	161,100	545
2010-05-14	566	571	553	556	220,200	556
2010-05-13	572	584	570	581	112,500	581
2010-05-12	582	584	563	572	103,800	572
2010-05-11	579	591	572	581	161,200	581
2010-05-10	558	572	551	570	102,900	570
2010-05-07	553	572	541	557	233,000	557
2010-05-06	575	579	565	567	142,900	567
2010-04-30	582	585	574	580	71,200	580
2010-04-28	576	579	574	576	94,300	576
2010-04-27	585	590	582	586	88,300	586
2010-04-26	582	589	580	587	148,900	587
2010-04-23	566	574	561	572	107,500	572
2010-04-22	565	569	561	566	124,000	566
2010-04-21	566	574	563	568	143,200	568
2010-04-20	560	568	560	562	98,800	562
2010-04-19	560	565	559	560	85,400	560
2010-04-16	574	574	560	566	157,900	566
2010-04-15	569	574	564	568	138,400	568
2010-04-14	557	566	557	560	100,600	560
2010-04-13	567	570	557	562	157,400	562
2010-04-12	568	574	565	565	132,500	565
2010-04-09	569	573	563	566	80,900	566
2010-04-08	573	575	568	569	67,400	569
2010-04-07	568	580	564	575	129,800	575
2010-04-06	575	580	567	568	135,600	568
2010-04-05	579	579	571	575	129,300	575
2010-04-02	579	579	572	576	93,800	576
2010-04-01	573	578	571	574	106,800	574
2010-03-31	573	585	573	580	128,900	580
2010-03-30	565	568	556	566	124,200	566
2010-03-29	565	565	555	558	55,200	558
2010-03-26	560	568	553	568	110,000	568
2010-03-25	572	572	551	555	119,100	555
2010-03-24	567	569	558	563	87,400	563
2010-03-23	561	568	557	563	71,800	563
2010-03-19	565	572	562	567	141,300	567
2010-03-18	573	577	566	568	78,700	568
2010-03-17	582	582	568	574	87,200	574
2010-03-16	574	585	571	575	164,000	575
2010-03-15	565	571	560	569	264,300	569
2010-03-12	548	565	540	563	265,200	563
2010-03-11	561	561	554	558	84,500	558
2010-03-10	554	558	550	554	67,600	554
2010-03-09	560	567	548	553	143,200	553
2010-03-08	560	572	557	569	59,200	569
2010-03-05	552	557	547	557	60,700	557
2010-03-04	558	558	544	546	100,300	546
2010-03-03	557	557	548	557	52,900	557
2010-03-02	552	555	540	554	68,100	554
2010-03-01	559	559	547	554	77,100	554
2010-02-26	558	562	552	561	88,900	561
2010-02-25	554	560	547	558	82,400	558
2010-02-24	550	554	542	549	53,000	549
2010-02-23	556	557	539	553	77,400	553
2010-02-22	542	568	540	553	140,000	553
2010-02-19	546	552	538	542	96,200	542
2010-02-18	555	565	548	556	52,500	556
2010-02-17	551	560	549	560	48,900	560
2010-02-16	556	556	543	548	23,700	548
2010-02-15	545	551	542	549	48,800	549
2010-02-12	562	562	547	549	65,600	549
2010-02-10	568	568	557	558	48,200	558
2010-02-09	550	560	546	558	54,000	558
2010-02-08	564	568	556	559	70,700	559
2010-02-05	555	564	545	561	144,800	561
2010-02-04	571	573	557	562	78,800	562
2010-02-03	563	570	547	561	89,600	561
2010-02-02	545	561	540	553	87,200	553
2010-02-01	533	547	531	545	99,800	545
2010-01-29	571	573	550	550	101,000	550
2010-01-28	565	568	557	566	73,100	566
2010-01-27	574	580	565	565	64,000	565
2010-01-26	595	595	573	574	102,700	574
2010-01-25	585	594	578	590	73,600	590
2010-01-22	602	602	583	595	107,900	595
2010-01-21	597	610	594	605	109,800	605
2010-01-20	609	615	593	597	153,200	597
2010-01-19	622	622	610	616	63,600	616
2010-01-18	626	631	621	622	55,600	622
2010-01-15	650	650	621	636	80,200	636
2010-01-14	629	646	628	645	69,900	645
2010-01-13	630	640	627	633	68,600	633
2010-01-12	642	645	631	640	51,900	640
2010-01-08	626	636	625	634	93,300	634
2010-01-07	624	631	621	630	102,500	630
2010-01-06	638	642	628	635	62,700	635
2010-01-05	642	649	635	638	62,000	638
2010-01-04	641	644	634	641	54,400	641

分割・併合履歴：なし