3569 セーレン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	539	542	531	537	103,300	537
2012-12-27	533	540	531	536	96,700	536
2012-12-26	531	536	527	532	80,900	532
2012-12-25	530	534	523	528	114,000	528
2012-12-21	523	524	511	519	101,200	519
2012-12-20	518	529	515	519	177,900	519
2012-12-19	509	524	509	522	168,000	522
2012-12-18	502	510	502	506	110,700	506
2012-12-17	509	510	503	503	75,500	503
2012-12-14	501	504	498	498	146,200	498
2012-12-13	503	505	501	501	72,900	501
2012-12-12	507	507	502	503	50,300	503
2012-12-11	499	504	498	502	43,300	502
2012-12-10	500	501	498	498	46,400	498
2012-12-07	501	509	500	504	176,700	504
2012-12-06	506	517	505	516	86,700	516
2012-12-05	502	505	498	505	33,500	505
2012-12-04	499	501	495	500	31,800	500
2012-12-03	495	500	492	496	36,600	496
2012-11-30	501	504	491	492	55,900	492
2012-11-29	497	503	497	500	22,600	500
2012-11-28	506	506	493	497	29,300	497
2012-11-27	510	510	501	505	62,600	505
2012-11-26	507	510	503	505	61,900	505
2012-11-22	495	499	493	499	51,900	499
2012-11-21	492	495	488	491	60,600	491
2012-11-20	500	500	484	490	64,400	490
2012-11-19	489	498	487	497	68,400	497
2012-11-16	471	483	469	482	40,100	482
2012-11-15	461	469	457	468	46,100	468
2012-11-14	466	473	460	461	65,700	461
2012-11-13	470	476	466	471	33,100	471
2012-11-12	482	485	469	469	46,300	469
2012-11-09	471	479	468	474	42,800	474
2012-11-08	478	485	474	477	53,800	477
2012-11-07	499	499	483	483	69,200	483
2012-11-06	495	500	492	494	58,900	494
2012-11-05	500	505	498	500	31,800	500
2012-11-02	510	511	499	502	72,100	502
2012-11-01	514	514	500	507	77,900	507
2012-10-31	495	501	493	497	74,200	497
2012-10-30	506	509	495	497	126,500	497
2012-10-29	502	506	496	504	67,700	504
2012-10-26	511	513	499	504	49,900	504
2012-10-25	509	510	505	510	43,300	510
2012-10-24	507	510	506	508	31,900	508
2012-10-23	514	519	506	517	41,600	517
2012-10-22	512	518	507	514	49,100	514
2012-10-19	515	519	515	517	43,200	517
2012-10-18	511	519	511	517	76,900	517
2012-10-17	535	535	524	526	29,400	526
2012-10-16	531	532	524	528	15,200	528
2012-10-15	509	531	509	530	18,100	530
2012-10-12	514	529	511	514	42,000	514
2012-10-11	509	515	502	511	28,600	511
2012-10-10	518	525	509	511	27,100	511
2012-10-09	520	535	520	527	53,800	527
2012-10-05	518	518	506	514	19,000	514
2012-10-04	515	517	504	512	17,500	512
2012-10-03	524	525	510	510	33,900	510
2012-10-02	530	534	519	520	17,800	520
2012-10-01	533	537	520	531	28,700	531
2012-09-28	547	548	533	542	26,100	542
2012-09-27	538	546	534	544	24,800	544
2012-09-26	535	543	532	539	23,100	539
2012-09-25	534	545	528	543	37,400	543
2012-09-24	522	533	522	531	35,700	531
2012-09-21	531	536	514	521	65,200	521
2012-09-20	548	548	530	531	73,800	531
2012-09-19	550	559	544	556	31,600	556
2012-09-18	538	550	536	549	19,900	549
2012-09-14	542	548	527	547	61,200	547
2012-09-13	525	535	517	533	19,300	533
2012-09-12	510	525	508	523	19,900	523
2012-09-11	512	514	507	513	19,700	513
2012-09-10	525	525	512	517	20,300	517
2012-09-07	519	527	516	520	20,000	520
2012-09-06	519	524	503	509	27,400	509
2012-09-05	524	531	512	520	17,000	520
2012-09-04	534	534	519	523	32,500	523
2012-09-03	542	544	524	534	28,100	534
2012-08-31	547	549	536	538	21,900	538
2012-08-30	555	558	550	550	12,900	550
2012-08-29	554	559	549	553	7,800	553
2012-08-28	562	562	550	551	29,700	551
2012-08-27	565	569	556	557	32,600	557
2012-08-24	555	564	555	558	14,900	558
2012-08-23	559	560	553	559	16,000	559
2012-08-22	569	569	554	560	13,600	560
2012-08-21	560	570	557	568	23,700	568
2012-08-20	575	575	560	567	27,600	567
2012-08-17	574	578	560	578	30,600	578
2012-08-16	551	575	551	571	45,900	571
2012-08-15	560	560	544	559	20,600	559
2012-08-14	551	559	545	557	32,800	557
2012-08-13	543	552	543	549	10,800	549
2012-08-10	546	551	545	551	16,400	551
2012-08-09	541	559	536	550	29,900	550
2012-08-08	541	545	535	541	24,200	541
2012-08-07	539	545	529	538	16,400	538
2012-08-06	545	545	534	539	19,800	539
2012-08-03	539	541	528	535	22,600	535
2012-08-02	545	550	534	545	23,300	545
2012-08-01	525	546	523	543	47,400	543
2012-07-31	526	526	520	523	22,200	523
2012-07-30	535	535	522	533	20,400	533
2012-07-27	520	533	507	528	44,200	528
2012-07-26	499	508	495	507	30,800	507
2012-07-25	505	523	497	503	119,900	503
2012-07-24	512	512	496	502	43,700	502
2012-07-23	531	532	513	513	35,200	513
2012-07-20	565	570	532	537	55,500	537
2012-07-19	541	565	541	561	23,200	561
2012-07-18	550	551	531	535	25,100	535
2012-07-17	549	553	546	546	30,400	546
2012-07-13	546	555	546	548	19,900	548
2012-07-12	563	563	550	550	21,300	550
2012-07-11	569	574	560	561	15,800	561
2012-07-10	578	587	571	573	19,700	573
2012-07-09	570	577	568	575	20,300	575
2012-07-06	581	588	580	580	26,800	580
2012-07-05	587	592	582	585	27,000	585
2012-07-04	585	590	582	590	44,900	590
2012-07-03	577	589	574	585	76,200	585
2012-07-02	572	572	562	570	44,000	570
2012-06-29	561	572	554	569	42,600	569
2012-06-28	561	570	561	566	37,200	566
2012-06-27	552	563	547	563	30,900	563
2012-06-26	552	559	538	551	34,700	551
2012-06-25	561	566	553	556	24,500	556
2012-06-22	564	565	558	561	18,700	561
2012-06-21	569	569	559	568	24,900	568
2012-06-20	566	571	556	566	44,400	566
2012-06-19	568	572	563	566	39,400	566
2012-06-18	570	575	568	571	27,000	571
2012-06-15	543	560	543	560	39,400	560
2012-06-14	540	544	536	541	44,500	541
2012-06-13	541	547	535	544	28,800	544
2012-06-12	538	544	532	543	52,300	543
2012-06-11	553	556	546	547	25,400	547
2012-06-08	559	559	542	546	67,300	546
2012-06-07	550	561	543	559	51,600	559
2012-06-06	555	555	541	549	33,300	549
2012-06-05	552	552	536	546	61,300	546
2012-06-04	537	550	537	548	60,000	548
2012-06-01	553	559	544	558	32,900	558
2012-05-31	537	570	537	568	54,100	568
2012-05-30	546	548	529	546	35,800	546
2012-05-29	541	553	536	549	40,100	549
2012-05-28	533	542	522	540	35,600	540
2012-05-25	533	545	524	538	35,300	538
2012-05-24	522	535	519	533	38,600	533
2012-05-23	550	550	524	528	60,200	528
2012-05-22	555	559	547	556	49,600	556
2012-05-21	550	553	535	549	59,900	549
2012-05-18	554	560	545	556	62,300	556
2012-05-17	556	570	550	568	50,300	568
2012-05-16	583	583	562	566	70,300	566
2012-05-15	583	591	578	587	87,700	587
2012-05-14	581	598	574	586	83,400	586
2012-05-11	555	598	555	588	177,200	588
2012-05-10	550	550	537	545	31,500	545
2012-05-09	559	559	550	550	55,900	550
2012-05-08	558	570	555	561	46,500	561
2012-05-07	558	560	548	553	52,000	553
2012-05-02	569	578	560	577	56,500	577
2012-05-01	580	580	569	572	36,000	572
2012-04-27	581	584	575	583	85,200	583
2012-04-26	574	583	571	581	87,400	581
2012-04-25	572	574	569	573	69,300	573
2012-04-24	569	571	562	569	35,300	569
2012-04-23	566	572	561	569	63,000	569
2012-04-20	558	575	558	573	94,300	573
2012-04-19	568	572	555	557	57,400	557
2012-04-18	579	580	566	577	120,600	577
2012-04-17	557	575	556	573	56,700	573
2012-04-16	575	575	555	555	71,600	555
2012-04-13	574	579	563	577	74,400	577
2012-04-12	549	576	549	569	123,700	569
2012-04-11	548	548	534	542	56,400	542
2012-04-10	550	560	548	557	97,300	557
2012-04-09	539	552	539	548	89,200	548
2012-04-06	540	544	539	539	53,100	539
2012-04-05	541	551	539	550	83,600	550
2012-04-04	543	552	541	551	132,300	551
2012-04-03	543	545	537	537	28,700	537
2012-04-02	543	551	541	549	125,100	549
2012-03-30	547	550	541	549	77,500	549
2012-03-29	531	546	527	543	54,400	543
2012-03-28	547	547	530	537	64,600	537
2012-03-27	535	550	533	549	87,300	549
2012-03-26	531	537	525	532	54,600	532
2012-03-23	524	537	524	531	61,100	531
2012-03-22	534	535	526	530	62,400	530
2012-03-21	535	536	526	526	76,300	526
2012-03-19	526	536	526	532	74,600	532
2012-03-16	523	533	520	524	86,500	524
2012-03-15	515	529	514	524	115,600	524
2012-03-14	514	519	506	506	44,500	506
2012-03-13	510	518	506	508	48,800	508
2012-03-12	515	516	510	510	48,100	510
2012-03-09	510	515	501	513	112,700	513
2012-03-08	506	507	503	503	26,200	503
2012-03-07	494	500	491	500	43,700	500
2012-03-06	500	503	495	500	32,800	500
2012-03-05	513	513	500	500	48,300	500
2012-03-02	499	512	498	512	52,700	512
2012-03-01	507	515	490	491	71,200	491
2012-02-29	509	524	500	504	137,600	504
2012-02-28	488	506	483	503	94,000	503
2012-02-27	496	496	486	491	76,400	491
2012-02-24	498	498	486	489	46,500	489
2012-02-23	492	496	485	494	89,200	494
2012-02-22	478	494	471	492	112,400	492
2012-02-21	474	476	471	471	35,300	471
2012-02-20	476	478	469	472	58,600	472
2012-02-17	473	475	469	475	56,100	475
2012-02-16	471	476	465	466	50,500	466
2012-02-15	468	476	468	473	102,800	473
2012-02-14	465	470	462	470	35,100	470
2012-02-13	459	466	459	464	23,600	464
2012-02-10	469	472	456	464	55,000	464
2012-02-09	471	475	467	471	52,100	471
2012-02-08	461	474	456	474	74,300	474
2012-02-07	461	463	457	461	62,300	461
2012-02-06	460	460	455	458	104,900	458
2012-02-03	448	448	445	446	24,100	446
2012-02-02	443	451	440	446	89,800	446
2012-02-01	450	450	443	443	44,500	443
2012-01-31	455	455	445	448	66,200	448
2012-01-30	449	459	449	453	55,500	453
2012-01-27	445	449	445	447	35,800	447
2012-01-26	442	447	442	442	56,300	442
2012-01-25	444	444	438	442	109,500	442
2012-01-24	447	447	435	438	121,400	438
2012-01-23	456	456	436	441	93,900	441
2012-01-20	445	452	445	450	71,800	450
2012-01-19	445	451	444	446	37,500	446
2012-01-18	448	451	443	444	33,200	444
2012-01-17	442	449	440	445	29,500	445
2012-01-16	444	445	440	440	29,400	440
2012-01-13	444	453	444	446	31,100	446
2012-01-12	456	456	443	443	41,700	443
2012-01-11	453	456	451	452	6,300	452
2012-01-10	460	464	450	450	41,600	450
2012-01-06	465	465	457	458	30,600	458
2012-01-05	465	465	460	462	31,900	462
2012-01-04	462	465	459	464	71,100	464

分割・併合履歴：なし