3569 セーレン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	950	950	937	938	65,700	938
2014-12-29	943	952	938	949	101,100	949
2014-12-26	931	943	929	942	56,500	942
2014-12-25	940	940	928	932	65,700	932
2014-12-24	937	941	928	938	122,000	938
2014-12-22	929	931	917	927	162,400	927
2014-12-19	907	920	900	919	153,100	919
2014-12-18	905	907	886	887	140,900	887
2014-12-17	889	900	880	880	112,100	880
2014-12-16	906	911	884	891	207,600	891
2014-12-15	910	917	909	909	66,500	909
2014-12-12	912	928	910	910	195,600	910
2014-12-11	915	923	906	920	147,000	920
2014-12-10	922	943	922	928	131,700	928
2014-12-09	942	949	933	934	162,100	934
2014-12-08	959	959	940	953	131,300	953
2014-12-05	969	970	946	951	192,600	951
2014-12-04	968	973	960	968	95,100	968
2014-12-03	967	970	955	960	62,900	960
2014-12-02	955	968	946	966	174,000	966
2014-12-01	961	973	961	965	127,000	965
2014-11-28	968	973	947	957	219,400	957
2014-11-27	985	987	968	968	57,700	968
2014-11-26	968	987	965	979	100,400	979
2014-11-25	980	980	964	972	117,200	972
2014-11-21	970	980	962	970	121,400	970
2014-11-20	976	980	961	975	125,500	975
2014-11-19	972	985	961	963	104,700	963
2014-11-18	945	960	945	959	58,800	959
2014-11-17	967	968	936	943	142,100	943
2014-11-14	970	975	956	963	111,300	963
2014-11-13	947	965	945	965	115,500	965
2014-11-12	973	981	949	953	146,500	953
2014-11-11	963	971	954	971	212,700	971
2014-11-10	950	956	941	955	71,600	955
2014-11-07	955	961	946	953	101,100	953
2014-11-06	975	976	950	953	142,600	953
2014-11-05	983	992	960	963	290,200	963
2014-11-04	960	999	960	983	413,100	983
2014-10-31	924	960	918	954	365,300	954
2014-10-30	911	928	894	909	670,200	909
2014-10-29	979	1,008	926	939	538,200	939
2014-10-28	964	970	955	964	165,400	964
2014-10-27	970	978	959	970	136,400	970
2014-10-24	960	970	954	961	122,000	961
2014-10-23	948	958	941	956	117,000	956
2014-10-22	955	962	943	959	126,000	959
2014-10-21	955	955	933	944	167,700	944
2014-10-20	922	946	912	946	168,100	946
2014-10-17	925	925	889	893	242,800	893
2014-10-16	936	937	902	926	339,000	926
2014-10-15	946	963	931	948	161,800	948
2014-10-14	930	949	930	939	178,700	939
2014-10-10	942	954	939	945	158,400	945
2014-10-09	988	990	970	972	122,000	972
2014-10-08	979	994	966	988	160,400	988
2014-10-07	988	1,010	985	994	190,500	994
2014-10-06	987	1,005	987	988	156,000	988
2014-10-03	942	981	942	973	253,300	973
2014-10-02	990	991	943	952	340,500	952
2014-10-01	986	1,029	985	998	595,000	998
2014-09-30	950	987	946	980	510,800	980
2014-09-29	938	940	926	932	96,500	932
2014-09-26	947	948	928	936	99,600	936
2014-09-25	952	954	938	947	117,000	947
2014-09-24	928	953	924	951	152,400	951
2014-09-22	939	942	923	940	129,500	940
2014-09-19	920	934	914	927	252,500	927
2014-09-18	916	925	914	919	133,700	919
2014-09-17	928	946	913	916	101,400	916
2014-09-16	925	939	916	932	182,600	932
2014-09-12	902	920	895	916	266,000	916
2014-09-11	913	918	894	894	114,800	894
2014-09-10	890	911	889	910	143,900	910
2014-09-09	910	914	893	895	141,300	895
2014-09-08	912	919	903	910	126,600	910
2014-09-05	915	924	904	906	173,700	906
2014-09-04	919	926	915	915	157,500	915
2014-09-03	927	928	919	923	189,000	923
2014-09-02	947	947	922	927	183,900	927
2014-09-01	931	946	931	943	73,000	943
2014-08-29	938	944	932	935	57,000	935
2014-08-28	940	949	930	946	93,800	946
2014-08-27	947	960	942	948	87,200	948
2014-08-26	959	960	948	953	70,900	953
2014-08-25	968	973	957	961	57,800	961
2014-08-22	967	971	951	963	115,900	963
2014-08-21	974	976	956	967	118,000	967
2014-08-20	981	989	967	967	143,200	967
2014-08-19	966	982	966	976	141,300	976
2014-08-18	957	965	954	962	65,500	962
2014-08-15	958	966	951	962	92,300	962
2014-08-14	958	968	953	958	85,400	958
2014-08-13	945	960	941	956	132,200	956
2014-08-12	959	961	949	950	119,800	950
2014-08-11	940	959	933	957	83,300	957
2014-08-08	952	957	931	939	116,100	939
2014-08-07	937	962	931	961	242,500	961
2014-08-06	930	937	920	930	160,700	930
2014-08-05	951	958	938	939	150,000	939
2014-08-04	936	949	925	941	117,800	941
2014-08-01	925	957	921	936	202,100	936
2014-07-31	950	950	926	930	136,400	930
2014-07-30	953	960	947	951	72,900	951
2014-07-29	952	958	946	955	86,200	955
2014-07-28	961	964	952	958	49,300	958
2014-07-25	949	961	943	958	82,000	958
2014-07-24	958	962	940	944	118,500	944
2014-07-23	961	966	937	962	139,300	962
2014-07-22	950	972	945	960	167,600	960
2014-07-18	941	954	915	950	139,700	950
2014-07-17	937	959	930	955	378,500	955
2014-07-16	925	937	924	932	131,300	932
2014-07-15	924	937	918	928	137,700	928
2014-07-14	906	924	904	922	91,900	922
2014-07-11	899	914	899	905	108,000	905
2014-07-10	916	917	901	903	110,100	903
2014-07-09	916	920	907	916	152,500	916
2014-07-08	900	932	885	922	460,600	922
2014-07-07	889	905	885	899	327,500	899
2014-07-04	878	886	873	884	184,500	884
2014-07-03	875	884	871	878	149,100	878
2014-07-02	875	878	867	871	123,900	871
2014-07-01	867	885	865	875	179,400	875
2014-06-30	840	879	840	876	239,500	876
2014-06-27	846	851	825	832	90,600	832
2014-06-26	852	853	840	840	48,300	840
2014-06-25	867	867	848	850	70,700	850
2014-06-24	845	868	841	862	71,700	862
2014-06-23	843	850	841	849	39,800	849
2014-06-20	830	842	827	841	86,800	841
2014-06-19	836	843	828	838	137,200	838
2014-06-18	825	838	825	831	67,600	831
2014-06-17	829	831	822	824	75,400	824
2014-06-16	842	842	825	829	86,200	829
2014-06-13	826	848	820	845	170,200	845
2014-06-12	834	834	821	823	79,600	823
2014-06-11	820	840	820	839	96,700	839
2014-06-10	831	838	826	826	74,300	826
2014-06-09	838	838	826	828	61,900	828
2014-06-06	816	832	815	827	102,100	827
2014-06-05	830	845	814	815	142,400	815
2014-06-04	818	830	814	823	58,900	823
2014-06-03	823	824	817	817	78,300	817
2014-06-02	822	825	814	821	55,000	821
2014-05-30	812	820	810	815	51,200	815
2014-05-29	806	817	802	813	49,300	813
2014-05-28	823	823	807	809	78,300	809
2014-05-27	822	829	812	814	55,400	814
2014-05-26	818	824	808	823	56,000	823
2014-05-23	805	814	800	804	76,600	804
2014-05-22	800	805	789	798	60,100	798
2014-05-21	793	801	785	794	39,200	794
2014-05-20	809	809	797	797	74,400	797
2014-05-19	804	813	796	797	87,400	797
2014-05-16	808	809	795	801	120,100	801
2014-05-15	820	829	808	827	46,400	827
2014-05-14	832	841	824	831	43,500	831
2014-05-13	844	845	832	836	43,900	836
2014-05-12	835	845	823	823	82,900	823
2014-05-09	830	855	830	846	108,800	846
2014-05-08	824	841	819	839	98,900	839
2014-05-07	835	835	808	815	151,700	815
2014-05-02	859	859	826	841	190,400	841
2014-05-01	870	877	851	874	132,800	874
2014-04-30	869	869	856	858	48,700	858
2014-04-28	858	865	849	864	54,900	864
2014-04-25	865	865	849	860	43,600	860
2014-04-24	855	869	849	861	50,100	861
2014-04-23	859	860	853	859	43,500	859
2014-04-22	866	866	850	851	57,600	851
2014-04-21	871	873	854	860	59,800	860
2014-04-18	861	873	860	872	54,700	872
2014-04-17	857	866	851	859	56,400	859
2014-04-16	839	859	835	857	73,900	857
2014-04-15	835	844	824	827	66,100	827
2014-04-14	822	839	822	828	61,000	828
2014-04-11	833	842	828	830	76,100	830
2014-04-10	863	870	842	848	112,900	848
2014-04-09	848	868	837	854	194,900	854
2014-04-08	885	888	856	858	130,500	858
2014-04-07	903	904	882	890	128,100	890
2014-04-04	880	905	878	904	228,100	904
2014-04-03	890	890	869	881	183,300	881
2014-04-02	881	903	881	882	304,900	882
2014-04-01	855	878	848	878	241,800	878
2014-03-31	844	851	836	849	166,400	849
2014-03-28	859	862	829	839	150,300	839
2014-03-27	849	859	825	855	131,300	855
2014-03-26	861	865	836	841	163,800	841
2014-03-25	850	875	844	847	233,300	847
2014-03-24	816	850	815	834	200,400	834
2014-03-20	822	823	804	805	81,900	805
2014-03-19	829	832	811	815	99,800	815
2014-03-18	805	836	805	827	88,500	827
2014-03-17	796	808	791	794	77,300	794
2014-03-14	804	820	804	805	194,900	805
2014-03-13	825	839	819	831	63,700	831
2014-03-12	834	836	825	825	57,700	825
2014-03-11	840	850	839	849	82,900	849
2014-03-10	838	843	832	839	68,300	839
2014-03-07	847	855	835	843	94,700	843
2014-03-06	836	845	828	845	85,600	845
2014-03-05	824	837	824	833	83,600	833
2014-03-04	810	833	803	812	139,200	812
2014-03-03	820	820	791	809	77,700	809
2014-02-28	818	820	809	819	70,200	819
2014-02-27	820	832	815	820	45,800	820
2014-02-26	823	839	823	828	63,400	828
2014-02-25	842	844	834	841	67,300	841
2014-02-24	825	845	821	827	66,900	827
2014-02-21	830	836	825	834	72,300	834
2014-02-20	835	835	812	825	89,900	825
2014-02-19	825	835	820	834	96,100	834
2014-02-18	817	835	808	832	119,500	832
2014-02-17	809	816	791	814	122,900	814
2014-02-14	795	808	777	804	218,200	804
2014-02-13	797	798	775	778	107,500	778
2014-02-12	787	807	787	804	131,500	804
2014-02-10	785	800	775	784	92,500	784
2014-02-07	791	792	767	777	175,700	777
2014-02-06	734	789	729	745	235,400	745
2014-02-05	723	745	719	735	137,900	735
2014-02-04	695	749	695	722	296,200	722
2014-02-03	796	800	779	785	88,900	785
2014-01-31	806	815	790	800	93,200	800
2014-01-30	814	820	802	807	114,600	807
2014-01-29	815	830	808	830	84,800	830
2014-01-28	801	816	801	805	119,700	805
2014-01-27	801	817	798	802	175,400	802
2014-01-24	835	839	823	831	173,800	831
2014-01-23	873	873	852	852	107,700	852
2014-01-22	866	870	859	868	73,500	868
2014-01-21	860	875	857	867	115,000	867
2014-01-20	863	868	856	865	77,600	865
2014-01-17	842	865	839	862	108,500	862
2014-01-16	854	859	847	847	130,200	847
2014-01-15	850	857	842	851	140,600	851
2014-01-14	845	847	825	836	127,200	836
2014-01-10	863	865	845	860	205,900	860
2014-01-09	856	864	850	860	159,800	860
2014-01-08	828	875	826	869	312,900	869
2014-01-07	821	826	814	817	121,800	817
2014-01-06	835	835	813	825	184,000	825

分割・併合履歴：なし