3569 セーレン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3044545544545220,200452
2011-12-2944444544144414,800444
2011-12-2844244444044021,500440
2011-12-2744144344144110,300441
2011-12-2644844844144624,600446
2011-12-2244044344044129,900441
2011-12-2144945144244323,600443
2011-12-2045545544544754,000447
2011-12-1945045644445460,500454
2011-12-1645445545045050,100450
2011-12-1545345645045028,500450
2011-12-1445746045345447,700454
2011-12-1345045445045222,900452
2011-12-1245445545145131,500451
2011-12-09453455451451117,000451
2011-12-0846346446046120,700461
2011-12-0745646645646633,200466
2011-12-0647047045645641,700456
2011-12-0546247046146829,400468
2011-12-0246146945646544,300465
2011-12-0146246745745936,800459
2011-11-3046646645145963,300459
2011-11-2945546945546934,300469
2011-11-2846346845545727,600457
2011-11-2545946745545532,000455
2011-11-2446247046046047,700460
2011-11-2246347746247339,400473
2011-11-2148648646847338,600473
2011-11-1845749745748363,100483
2011-11-1746346944546539,100465
2011-11-1647247346647034,700470
2011-11-1547648047347316,500473
2011-11-1448949147848221,200482
2011-11-1147849847649133,600491
2011-11-1048248347547817,000478
2011-11-0948450048450067,800500
2011-11-0846747846747722,400477
2011-11-0747647647047518,300475
2011-11-0446948846448427,700484
2011-11-0247047446147133,400471
2011-11-0147648647447931,700479
2011-10-3147848947547535,600475
2011-10-2848549547247663,000476
2011-10-2746447746247727,500477
2011-10-2645946945446332,000463
2011-10-2547747746547038,900470
2011-10-2447848247047727,500477
2011-10-2148148247647616,000476
2011-10-2048948948148128,400481
2011-10-1948749648648826,100488
2011-10-1848849548748719,700487
2011-10-1749249748549625,800496
2011-10-1449049748348456,900484
2011-10-1351051048649261,400492
2011-10-1250751249750244,300502
2011-10-1152052351051646,200516
2011-10-0751552351551938,600519
2011-10-0649752049651830,800518
2011-10-0550751448849042,700490
2011-10-0453053050250650,400506
2011-10-0354254252453440,500534
2011-09-3053154653154664,500546
2011-09-2952853552253574,300535
2011-09-2851353051253083,100530
2011-09-2748951648651649,900516
2011-09-2649749748048148,000481
2011-09-2248750248249432,300494
2011-09-2150450449149146,700491
2011-09-2052052050050456,000504
2011-09-1650852450852486,100524
2011-09-1550050949850730,100507
2011-09-1450850948549250,700492
2011-09-1350150850150228,400502
2011-09-1249049448549433,100494
2011-09-0949950649750173,100501
2011-09-0850850950050518,300505
2011-09-0750050749950731,800507
2011-09-0649449548749230,500492
2011-09-0549349648849223,300492
2011-09-0250250649550239,200502
2011-09-0149951449950937,200509
2011-08-3150350549749996,600499
2011-08-3051551950550950,300509
2011-08-2949650949650527,900505
2011-08-2649250549150028,600500
2011-08-2549950349149643,200496
2011-08-2450050048548939,300489
2011-08-2348649248649233,200492
2011-08-2247948647847846,600478
2011-08-1946748146747748,100477
2011-08-1848248547647730,500477
2011-08-1746148946147964,300479
2011-08-1645645945445927,400459
2011-08-1545645745145321,900453
2011-08-1245946345045132,300451
2011-08-1145045444545433,100454
2011-08-1046246245145846,700458
2011-08-0943545443045496,800454
2011-08-0845045344144737,200447
2011-08-0545046045045677,500456
2011-08-0447648346847660,700476
2011-08-0348248247047275,600472
2011-08-0249349548548954,300489
2011-08-0149550949250032,700500
2011-07-2950150649049034,100490
2011-07-2849450349250135,000501
2011-07-2750750849750334,700503
2011-07-2651051951051327,900513
2011-07-2552152151551517,000515
2011-07-2251052450952130,500521
2011-07-2152052051051017,900510
2011-07-2051551951551640,200516
2011-07-1951551951051926,200519
2011-07-1551351651251529,500515
2011-07-1452152551551520,800515
2011-07-1352653252052534,500525
2011-07-1252153052052817,100528
2011-07-1152553352553132,800531
2011-07-0853553853153127,100531
2011-07-0752853552053039,900530
2011-07-0652853552053554,000535
2011-07-0553053452753144,300531
2011-07-04529533527533104,900533
2011-07-0151352251051440,100514
2011-06-3051051450851425,500514
2011-06-2951451450651223,700512
2011-06-2850851450450613,200506
2011-06-2751251250150436,400504
2011-06-2450651550651218,800512
2011-06-2350451549250932,100509
2011-06-2248850848650544,600505
2011-06-2147548647548632,700486
2011-06-2046947946947128,400471
2011-06-1748048546846852,200468
2011-06-1649349348248334,100483
2011-06-1549049548849221,300492
2011-06-1448449448049023,800490
2011-06-1347748847748025,100480
2011-06-1048449748448683,300486
2011-06-0948548848448413,200484
2011-06-0849249648748725,500487
2011-06-0749349749149617,800496
2011-06-0649449848849022,300490
2011-06-0350650649349339,200493
2011-06-0250250950150631,300506
2011-06-0150951150651023,800510
2011-05-3151151850650641,300506
2011-05-3050750950550825,600508
2011-05-2751751750950920,600509
2011-05-2651952051552011,000520
2011-05-2553053050551430,200514
2011-05-2450452550452574,600525
2011-05-2351051450750814,600508
2011-05-2051452450950929,800509
2011-05-1952053351551631,800516
2011-05-1851252151151822,500518
2011-05-1751151450651126,900511
2011-05-1650652550651032,900510
2011-05-1353053450350996,200509
2011-05-1252854052853433,100534
2011-05-1154554553054227,700542
2011-05-1053354552854024,000540
2011-05-0954254253153720,700537
2011-05-0653653953053622,000536
2011-05-0254054654054421,000544
2011-04-2853754353354130,100541
2011-04-2753454052753031,200530
2011-04-2653353652553027,700530
2011-04-2554254253253323,600533
2011-04-2253054453054129,400541
2011-04-2154654653053522,000535
2011-04-2053754552854063,600540
2011-04-1952653352352531,000525
2011-04-1852354451853459,600534
2011-04-1552052751351870,400518
2011-04-1451852951452428,800524
2011-04-1351052151051826,800518
2011-04-1251251750751140,500511
2011-04-1151152551151750,000517
2011-04-08510533509518131,800518
2011-04-0751753451251345,100513
2011-04-0654854850752294,400522
2011-04-0555755952953851,900538
2011-04-0456256355055436,800554
2011-04-0156758055955938,700559
2011-03-3157858056357445,400574
2011-03-3056357756057757,700577
2011-03-2954656052256057,900560
2011-03-2854954952954538,700545
2011-03-2555156053654580,800545
2011-03-2453153651552588,400525
2011-03-2353954753153647,900536
2011-03-2256056053854191,200541
2011-03-1848252048251386,900513
2011-03-17449495449474117,700474
2011-03-16450488450481151,400481
2011-03-15490492432466157,300466
2011-03-14475529475522188,800522
2011-03-11590590575575134,000575
2011-03-1059660159159249,000592
2011-03-0961162060060235,300602
2011-03-0859961459960227,200602
2011-03-0760961359659942,900599
2011-03-0461061760860929,800609
2011-03-0360260760060635,400606
2011-03-0261061060060040,600600
2011-03-0161762661562038,700620
2011-02-2860161559661347,500613
2011-02-2560461259660848,600608
2011-02-2460060559260076,600600
2011-02-2359560859159954,600599
2011-02-2261861960560547,200605
2011-02-2162262361862229,300622
2011-02-1862562862562834,000628
2011-02-1763063062762934,100629
2011-02-1662863262762730,200627
2011-02-1563463563163115,200631
2011-02-1462863462563128,100631
2011-02-1062863162462525,000625
2011-02-0963063362362529,700625
2011-02-0863163962662643,300626
2011-02-0764064062863240,500632
2011-02-0464164162563585,000635
2011-02-0362563062362633,000626
2011-02-0263164162563271,800632
2011-02-0161762661662365,300623
2011-01-3161562261561776,800617
2011-01-2862963262062265,000622
2011-01-2762963662963253,400632
2011-01-2664064263463541,900635
2011-01-2563564863564451,100644
2011-01-2461963261863248,800632
2011-01-2164664662162296,900622
2011-01-2065265664364875,000648
2011-01-19663670659661106,200661
2011-01-1865266465266147,300661
2011-01-1765066465065471,700654
2011-01-1465766265365380,100653
2011-01-13670675658663137,700663
2011-01-12668684666671205,800671
2011-01-11641675637668273,400668
2011-01-0763763862162165,500621
2011-01-06630640624637135,100637
2011-01-05614623611623117,100623
2011-01-04591606588605114,400605

分割・併合履歴 : なし