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 |
---|---|---|---|---|---|---|
2011-12-30 | 445 | 455 | 445 | 452 | 20,200 | 452 |
2011-12-29 | 444 | 445 | 441 | 444 | 14,800 | 444 |
2011-12-28 | 442 | 444 | 440 | 440 | 21,500 | 440 |
2011-12-27 | 441 | 443 | 441 | 441 | 10,300 | 441 |
2011-12-26 | 448 | 448 | 441 | 446 | 24,600 | 446 |
2011-12-22 | 440 | 443 | 440 | 441 | 29,900 | 441 |
2011-12-21 | 449 | 451 | 442 | 443 | 23,600 | 443 |
2011-12-20 | 455 | 455 | 445 | 447 | 54,000 | 447 |
2011-12-19 | 450 | 456 | 444 | 454 | 60,500 | 454 |
2011-12-16 | 454 | 455 | 450 | 450 | 50,100 | 450 |
2011-12-15 | 453 | 456 | 450 | 450 | 28,500 | 450 |
2011-12-14 | 457 | 460 | 453 | 454 | 47,700 | 454 |
2011-12-13 | 450 | 454 | 450 | 452 | 22,900 | 452 |
2011-12-12 | 454 | 455 | 451 | 451 | 31,500 | 451 |
2011-12-09 | 453 | 455 | 451 | 451 | 117,000 | 451 |
2011-12-08 | 463 | 464 | 460 | 461 | 20,700 | 461 |
2011-12-07 | 456 | 466 | 456 | 466 | 33,200 | 466 |
2011-12-06 | 470 | 470 | 456 | 456 | 41,700 | 456 |
2011-12-05 | 462 | 470 | 461 | 468 | 29,400 | 468 |
2011-12-02 | 461 | 469 | 456 | 465 | 44,300 | 465 |
2011-12-01 | 462 | 467 | 457 | 459 | 36,800 | 459 |
2011-11-30 | 466 | 466 | 451 | 459 | 63,300 | 459 |
2011-11-29 | 455 | 469 | 455 | 469 | 34,300 | 469 |
2011-11-28 | 463 | 468 | 455 | 457 | 27,600 | 457 |
2011-11-25 | 459 | 467 | 455 | 455 | 32,000 | 455 |
2011-11-24 | 462 | 470 | 460 | 460 | 47,700 | 460 |
2011-11-22 | 463 | 477 | 462 | 473 | 39,400 | 473 |
2011-11-21 | 486 | 486 | 468 | 473 | 38,600 | 473 |
2011-11-18 | 457 | 497 | 457 | 483 | 63,100 | 483 |
2011-11-17 | 463 | 469 | 445 | 465 | 39,100 | 465 |
2011-11-16 | 472 | 473 | 466 | 470 | 34,700 | 470 |
2011-11-15 | 476 | 480 | 473 | 473 | 16,500 | 473 |
2011-11-14 | 489 | 491 | 478 | 482 | 21,200 | 482 |
2011-11-11 | 478 | 498 | 476 | 491 | 33,600 | 491 |
2011-11-10 | 482 | 483 | 475 | 478 | 17,000 | 478 |
2011-11-09 | 484 | 500 | 484 | 500 | 67,800 | 500 |
2011-11-08 | 467 | 478 | 467 | 477 | 22,400 | 477 |
2011-11-07 | 476 | 476 | 470 | 475 | 18,300 | 475 |
2011-11-04 | 469 | 488 | 464 | 484 | 27,700 | 484 |
2011-11-02 | 470 | 474 | 461 | 471 | 33,400 | 471 |
2011-11-01 | 476 | 486 | 474 | 479 | 31,700 | 479 |
2011-10-31 | 478 | 489 | 475 | 475 | 35,600 | 475 |
2011-10-28 | 485 | 495 | 472 | 476 | 63,000 | 476 |
2011-10-27 | 464 | 477 | 462 | 477 | 27,500 | 477 |
2011-10-26 | 459 | 469 | 454 | 463 | 32,000 | 463 |
2011-10-25 | 477 | 477 | 465 | 470 | 38,900 | 470 |
2011-10-24 | 478 | 482 | 470 | 477 | 27,500 | 477 |
2011-10-21 | 481 | 482 | 476 | 476 | 16,000 | 476 |
2011-10-20 | 489 | 489 | 481 | 481 | 28,400 | 481 |
2011-10-19 | 487 | 496 | 486 | 488 | 26,100 | 488 |
2011-10-18 | 488 | 495 | 487 | 487 | 19,700 | 487 |
2011-10-17 | 492 | 497 | 485 | 496 | 25,800 | 496 |
2011-10-14 | 490 | 497 | 483 | 484 | 56,900 | 484 |
2011-10-13 | 510 | 510 | 486 | 492 | 61,400 | 492 |
2011-10-12 | 507 | 512 | 497 | 502 | 44,300 | 502 |
2011-10-11 | 520 | 523 | 510 | 516 | 46,200 | 516 |
2011-10-07 | 515 | 523 | 515 | 519 | 38,600 | 519 |
2011-10-06 | 497 | 520 | 496 | 518 | 30,800 | 518 |
2011-10-05 | 507 | 514 | 488 | 490 | 42,700 | 490 |
2011-10-04 | 530 | 530 | 502 | 506 | 50,400 | 506 |
2011-10-03 | 542 | 542 | 524 | 534 | 40,500 | 534 |
2011-09-30 | 531 | 546 | 531 | 546 | 64,500 | 546 |
2011-09-29 | 528 | 535 | 522 | 535 | 74,300 | 535 |
2011-09-28 | 513 | 530 | 512 | 530 | 83,100 | 530 |
2011-09-27 | 489 | 516 | 486 | 516 | 49,900 | 516 |
2011-09-26 | 497 | 497 | 480 | 481 | 48,000 | 481 |
2011-09-22 | 487 | 502 | 482 | 494 | 32,300 | 494 |
2011-09-21 | 504 | 504 | 491 | 491 | 46,700 | 491 |
2011-09-20 | 520 | 520 | 500 | 504 | 56,000 | 504 |
2011-09-16 | 508 | 524 | 508 | 524 | 86,100 | 524 |
2011-09-15 | 500 | 509 | 498 | 507 | 30,100 | 507 |
2011-09-14 | 508 | 509 | 485 | 492 | 50,700 | 492 |
2011-09-13 | 501 | 508 | 501 | 502 | 28,400 | 502 |
2011-09-12 | 490 | 494 | 485 | 494 | 33,100 | 494 |
2011-09-09 | 499 | 506 | 497 | 501 | 73,100 | 501 |
2011-09-08 | 508 | 509 | 500 | 505 | 18,300 | 505 |
2011-09-07 | 500 | 507 | 499 | 507 | 31,800 | 507 |
2011-09-06 | 494 | 495 | 487 | 492 | 30,500 | 492 |
2011-09-05 | 493 | 496 | 488 | 492 | 23,300 | 492 |
2011-09-02 | 502 | 506 | 495 | 502 | 39,200 | 502 |
2011-09-01 | 499 | 514 | 499 | 509 | 37,200 | 509 |
2011-08-31 | 503 | 505 | 497 | 499 | 96,600 | 499 |
2011-08-30 | 515 | 519 | 505 | 509 | 50,300 | 509 |
2011-08-29 | 496 | 509 | 496 | 505 | 27,900 | 505 |
2011-08-26 | 492 | 505 | 491 | 500 | 28,600 | 500 |
2011-08-25 | 499 | 503 | 491 | 496 | 43,200 | 496 |
2011-08-24 | 500 | 500 | 485 | 489 | 39,300 | 489 |
2011-08-23 | 486 | 492 | 486 | 492 | 33,200 | 492 |
2011-08-22 | 479 | 486 | 478 | 478 | 46,600 | 478 |
2011-08-19 | 467 | 481 | 467 | 477 | 48,100 | 477 |
2011-08-18 | 482 | 485 | 476 | 477 | 30,500 | 477 |
2011-08-17 | 461 | 489 | 461 | 479 | 64,300 | 479 |
2011-08-16 | 456 | 459 | 454 | 459 | 27,400 | 459 |
2011-08-15 | 456 | 457 | 451 | 453 | 21,900 | 453 |
2011-08-12 | 459 | 463 | 450 | 451 | 32,300 | 451 |
2011-08-11 | 450 | 454 | 445 | 454 | 33,100 | 454 |
2011-08-10 | 462 | 462 | 451 | 458 | 46,700 | 458 |
2011-08-09 | 435 | 454 | 430 | 454 | 96,800 | 454 |
2011-08-08 | 450 | 453 | 441 | 447 | 37,200 | 447 |
2011-08-05 | 450 | 460 | 450 | 456 | 77,500 | 456 |
2011-08-04 | 476 | 483 | 468 | 476 | 60,700 | 476 |
2011-08-03 | 482 | 482 | 470 | 472 | 75,600 | 472 |
2011-08-02 | 493 | 495 | 485 | 489 | 54,300 | 489 |
2011-08-01 | 495 | 509 | 492 | 500 | 32,700 | 500 |
2011-07-29 | 501 | 506 | 490 | 490 | 34,100 | 490 |
2011-07-28 | 494 | 503 | 492 | 501 | 35,000 | 501 |
2011-07-27 | 507 | 508 | 497 | 503 | 34,700 | 503 |
2011-07-26 | 510 | 519 | 510 | 513 | 27,900 | 513 |
2011-07-25 | 521 | 521 | 515 | 515 | 17,000 | 515 |
2011-07-22 | 510 | 524 | 509 | 521 | 30,500 | 521 |
2011-07-21 | 520 | 520 | 510 | 510 | 17,900 | 510 |
2011-07-20 | 515 | 519 | 515 | 516 | 40,200 | 516 |
2011-07-19 | 515 | 519 | 510 | 519 | 26,200 | 519 |
2011-07-15 | 513 | 516 | 512 | 515 | 29,500 | 515 |
2011-07-14 | 521 | 525 | 515 | 515 | 20,800 | 515 |
2011-07-13 | 526 | 532 | 520 | 525 | 34,500 | 525 |
2011-07-12 | 521 | 530 | 520 | 528 | 17,100 | 528 |
2011-07-11 | 525 | 533 | 525 | 531 | 32,800 | 531 |
2011-07-08 | 535 | 538 | 531 | 531 | 27,100 | 531 |
2011-07-07 | 528 | 535 | 520 | 530 | 39,900 | 530 |
2011-07-06 | 528 | 535 | 520 | 535 | 54,000 | 535 |
2011-07-05 | 530 | 534 | 527 | 531 | 44,300 | 531 |
2011-07-04 | 529 | 533 | 527 | 533 | 104,900 | 533 |
2011-07-01 | 513 | 522 | 510 | 514 | 40,100 | 514 |
2011-06-30 | 510 | 514 | 508 | 514 | 25,500 | 514 |
2011-06-29 | 514 | 514 | 506 | 512 | 23,700 | 512 |
2011-06-28 | 508 | 514 | 504 | 506 | 13,200 | 506 |
2011-06-27 | 512 | 512 | 501 | 504 | 36,400 | 504 |
2011-06-24 | 506 | 515 | 506 | 512 | 18,800 | 512 |
2011-06-23 | 504 | 515 | 492 | 509 | 32,100 | 509 |
2011-06-22 | 488 | 508 | 486 | 505 | 44,600 | 505 |
2011-06-21 | 475 | 486 | 475 | 486 | 32,700 | 486 |
2011-06-20 | 469 | 479 | 469 | 471 | 28,400 | 471 |
2011-06-17 | 480 | 485 | 468 | 468 | 52,200 | 468 |
2011-06-16 | 493 | 493 | 482 | 483 | 34,100 | 483 |
2011-06-15 | 490 | 495 | 488 | 492 | 21,300 | 492 |
2011-06-14 | 484 | 494 | 480 | 490 | 23,800 | 490 |
2011-06-13 | 477 | 488 | 477 | 480 | 25,100 | 480 |
2011-06-10 | 484 | 497 | 484 | 486 | 83,300 | 486 |
2011-06-09 | 485 | 488 | 484 | 484 | 13,200 | 484 |
2011-06-08 | 492 | 496 | 487 | 487 | 25,500 | 487 |
2011-06-07 | 493 | 497 | 491 | 496 | 17,800 | 496 |
2011-06-06 | 494 | 498 | 488 | 490 | 22,300 | 490 |
2011-06-03 | 506 | 506 | 493 | 493 | 39,200 | 493 |
2011-06-02 | 502 | 509 | 501 | 506 | 31,300 | 506 |
2011-06-01 | 509 | 511 | 506 | 510 | 23,800 | 510 |
2011-05-31 | 511 | 518 | 506 | 506 | 41,300 | 506 |
2011-05-30 | 507 | 509 | 505 | 508 | 25,600 | 508 |
2011-05-27 | 517 | 517 | 509 | 509 | 20,600 | 509 |
2011-05-26 | 519 | 520 | 515 | 520 | 11,000 | 520 |
2011-05-25 | 530 | 530 | 505 | 514 | 30,200 | 514 |
2011-05-24 | 504 | 525 | 504 | 525 | 74,600 | 525 |
2011-05-23 | 510 | 514 | 507 | 508 | 14,600 | 508 |
2011-05-20 | 514 | 524 | 509 | 509 | 29,800 | 509 |
2011-05-19 | 520 | 533 | 515 | 516 | 31,800 | 516 |
2011-05-18 | 512 | 521 | 511 | 518 | 22,500 | 518 |
2011-05-17 | 511 | 514 | 506 | 511 | 26,900 | 511 |
2011-05-16 | 506 | 525 | 506 | 510 | 32,900 | 510 |
2011-05-13 | 530 | 534 | 503 | 509 | 96,200 | 509 |
2011-05-12 | 528 | 540 | 528 | 534 | 33,100 | 534 |
2011-05-11 | 545 | 545 | 530 | 542 | 27,700 | 542 |
2011-05-10 | 533 | 545 | 528 | 540 | 24,000 | 540 |
2011-05-09 | 542 | 542 | 531 | 537 | 20,700 | 537 |
2011-05-06 | 536 | 539 | 530 | 536 | 22,000 | 536 |
2011-05-02 | 540 | 546 | 540 | 544 | 21,000 | 544 |
2011-04-28 | 537 | 543 | 533 | 541 | 30,100 | 541 |
2011-04-27 | 534 | 540 | 527 | 530 | 31,200 | 530 |
2011-04-26 | 533 | 536 | 525 | 530 | 27,700 | 530 |
2011-04-25 | 542 | 542 | 532 | 533 | 23,600 | 533 |
2011-04-22 | 530 | 544 | 530 | 541 | 29,400 | 541 |
2011-04-21 | 546 | 546 | 530 | 535 | 22,000 | 535 |
2011-04-20 | 537 | 545 | 528 | 540 | 63,600 | 540 |
2011-04-19 | 526 | 533 | 523 | 525 | 31,000 | 525 |
2011-04-18 | 523 | 544 | 518 | 534 | 59,600 | 534 |
2011-04-15 | 520 | 527 | 513 | 518 | 70,400 | 518 |
2011-04-14 | 518 | 529 | 514 | 524 | 28,800 | 524 |
2011-04-13 | 510 | 521 | 510 | 518 | 26,800 | 518 |
2011-04-12 | 512 | 517 | 507 | 511 | 40,500 | 511 |
2011-04-11 | 511 | 525 | 511 | 517 | 50,000 | 517 |
2011-04-08 | 510 | 533 | 509 | 518 | 131,800 | 518 |
2011-04-07 | 517 | 534 | 512 | 513 | 45,100 | 513 |
2011-04-06 | 548 | 548 | 507 | 522 | 94,400 | 522 |
2011-04-05 | 557 | 559 | 529 | 538 | 51,900 | 538 |
2011-04-04 | 562 | 563 | 550 | 554 | 36,800 | 554 |
2011-04-01 | 567 | 580 | 559 | 559 | 38,700 | 559 |
2011-03-31 | 578 | 580 | 563 | 574 | 45,400 | 574 |
2011-03-30 | 563 | 577 | 560 | 577 | 57,700 | 577 |
2011-03-29 | 546 | 560 | 522 | 560 | 57,900 | 560 |
2011-03-28 | 549 | 549 | 529 | 545 | 38,700 | 545 |
2011-03-25 | 551 | 560 | 536 | 545 | 80,800 | 545 |
2011-03-24 | 531 | 536 | 515 | 525 | 88,400 | 525 |
2011-03-23 | 539 | 547 | 531 | 536 | 47,900 | 536 |
2011-03-22 | 560 | 560 | 538 | 541 | 91,200 | 541 |
2011-03-18 | 482 | 520 | 482 | 513 | 86,900 | 513 |
2011-03-17 | 449 | 495 | 449 | 474 | 117,700 | 474 |
2011-03-16 | 450 | 488 | 450 | 481 | 151,400 | 481 |
2011-03-15 | 490 | 492 | 432 | 466 | 157,300 | 466 |
2011-03-14 | 475 | 529 | 475 | 522 | 188,800 | 522 |
2011-03-11 | 590 | 590 | 575 | 575 | 134,000 | 575 |
2011-03-10 | 596 | 601 | 591 | 592 | 49,000 | 592 |
2011-03-09 | 611 | 620 | 600 | 602 | 35,300 | 602 |
2011-03-08 | 599 | 614 | 599 | 602 | 27,200 | 602 |
2011-03-07 | 609 | 613 | 596 | 599 | 42,900 | 599 |
2011-03-04 | 610 | 617 | 608 | 609 | 29,800 | 609 |
2011-03-03 | 602 | 607 | 600 | 606 | 35,400 | 606 |
2011-03-02 | 610 | 610 | 600 | 600 | 40,600 | 600 |
2011-03-01 | 617 | 626 | 615 | 620 | 38,700 | 620 |
2011-02-28 | 601 | 615 | 596 | 613 | 47,500 | 613 |
2011-02-25 | 604 | 612 | 596 | 608 | 48,600 | 608 |
2011-02-24 | 600 | 605 | 592 | 600 | 76,600 | 600 |
2011-02-23 | 595 | 608 | 591 | 599 | 54,600 | 599 |
2011-02-22 | 618 | 619 | 605 | 605 | 47,200 | 605 |
2011-02-21 | 622 | 623 | 618 | 622 | 29,300 | 622 |
2011-02-18 | 625 | 628 | 625 | 628 | 34,000 | 628 |
2011-02-17 | 630 | 630 | 627 | 629 | 34,100 | 629 |
2011-02-16 | 628 | 632 | 627 | 627 | 30,200 | 627 |
2011-02-15 | 634 | 635 | 631 | 631 | 15,200 | 631 |
2011-02-14 | 628 | 634 | 625 | 631 | 28,100 | 631 |
2011-02-10 | 628 | 631 | 624 | 625 | 25,000 | 625 |
2011-02-09 | 630 | 633 | 623 | 625 | 29,700 | 625 |
2011-02-08 | 631 | 639 | 626 | 626 | 43,300 | 626 |
2011-02-07 | 640 | 640 | 628 | 632 | 40,500 | 632 |
2011-02-04 | 641 | 641 | 625 | 635 | 85,000 | 635 |
2011-02-03 | 625 | 630 | 623 | 626 | 33,000 | 626 |
2011-02-02 | 631 | 641 | 625 | 632 | 71,800 | 632 |
2011-02-01 | 617 | 626 | 616 | 623 | 65,300 | 623 |
2011-01-31 | 615 | 622 | 615 | 617 | 76,800 | 617 |
2011-01-28 | 629 | 632 | 620 | 622 | 65,000 | 622 |
2011-01-27 | 629 | 636 | 629 | 632 | 53,400 | 632 |
2011-01-26 | 640 | 642 | 634 | 635 | 41,900 | 635 |
2011-01-25 | 635 | 648 | 635 | 644 | 51,100 | 644 |
2011-01-24 | 619 | 632 | 618 | 632 | 48,800 | 632 |
2011-01-21 | 646 | 646 | 621 | 622 | 96,900 | 622 |
2011-01-20 | 652 | 656 | 643 | 648 | 75,000 | 648 |
2011-01-19 | 663 | 670 | 659 | 661 | 106,200 | 661 |
2011-01-18 | 652 | 664 | 652 | 661 | 47,300 | 661 |
2011-01-17 | 650 | 664 | 650 | 654 | 71,700 | 654 |
2011-01-14 | 657 | 662 | 653 | 653 | 80,100 | 653 |
2011-01-13 | 670 | 675 | 658 | 663 | 137,700 | 663 |
2011-01-12 | 668 | 684 | 666 | 671 | 205,800 | 671 |
2011-01-11 | 641 | 675 | 637 | 668 | 273,400 | 668 |
2011-01-07 | 637 | 638 | 621 | 621 | 65,500 | 621 |
2011-01-06 | 630 | 640 | 624 | 637 | 135,100 | 637 |
2011-01-05 | 614 | 623 | 611 | 623 | 117,100 | 623 |
2011-01-04 | 591 | 606 | 588 | 605 | 114,400 | 605 |
分割・併合履歴 : なし