3569 セーレン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,433	1,441	1,415	1,437	81,700	1,437
2016-12-29	1,459	1,459	1,422	1,433	104,700	1,433
2016-12-28	1,445	1,457	1,432	1,457	98,800	1,457
2016-12-27	1,447	1,466	1,442	1,443	47,200	1,443
2016-12-26	1,448	1,470	1,445	1,447	85,900	1,447
2016-12-22	1,444	1,448	1,430	1,444	98,500	1,444
2016-12-21	1,476	1,482	1,451	1,451	93,600	1,451
2016-12-20	1,467	1,482	1,435	1,476	126,200	1,476
2016-12-19	1,511	1,511	1,476	1,486	107,300	1,486
2016-12-16	1,506	1,513	1,487	1,512	119,000	1,512
2016-12-15	1,505	1,523	1,491	1,496	94,600	1,496
2016-12-14	1,520	1,522	1,497	1,500	75,300	1,500
2016-12-13	1,511	1,525	1,497	1,523	123,800	1,523
2016-12-12	1,519	1,520	1,492	1,514	139,400	1,514
2016-12-09	1,473	1,514	1,473	1,510	228,000	1,510
2016-12-08	1,460	1,467	1,445	1,463	130,500	1,463
2016-12-07	1,450	1,465	1,444	1,450	134,400	1,450
2016-12-06	1,450	1,454	1,435	1,437	160,400	1,437
2016-12-05	1,445	1,447	1,422	1,429	149,100	1,429
2016-12-02	1,449	1,467	1,439	1,445	151,100	1,445
2016-12-01	1,477	1,479	1,456	1,466	256,300	1,466
2016-11-30	1,443	1,478	1,443	1,466	163,100	1,466
2016-11-29	1,409	1,453	1,404	1,441	163,600	1,441
2016-11-28	1,399	1,421	1,392	1,420	75,900	1,420
2016-11-25	1,415	1,425	1,398	1,409	120,600	1,409
2016-11-24	1,405	1,414	1,387	1,411	124,800	1,411
2016-11-22	1,385	1,409	1,382	1,399	121,800	1,399
2016-11-21	1,379	1,394	1,376	1,383	151,100	1,383
2016-11-18	1,368	1,383	1,364	1,374	116,800	1,374
2016-11-17	1,318	1,352	1,312	1,350	175,500	1,350
2016-11-16	1,334	1,345	1,325	1,329	159,500	1,329
2016-11-15	1,356	1,366	1,329	1,331	176,800	1,331
2016-11-14	1,327	1,387	1,327	1,347	393,700	1,347
2016-11-11	1,300	1,354	1,294	1,339	583,500	1,339
2016-11-10	1,233	1,297	1,223	1,266	547,700	1,266
2016-11-09	1,173	1,216	1,127	1,131	161,100	1,131
2016-11-08	1,192	1,198	1,174	1,182	85,500	1,182
2016-11-07	1,201	1,206	1,190	1,199	67,100	1,199
2016-11-04	1,171	1,185	1,156	1,178	100,200	1,178
2016-11-02	1,200	1,209	1,175	1,185	108,500	1,185
2016-11-01	1,222	1,223	1,201	1,211	104,900	1,211
2016-10-31	1,237	1,242	1,223	1,230	117,300	1,230
2016-10-28	1,254	1,258	1,227	1,251	137,900	1,251
2016-10-27	1,245	1,263	1,231	1,245	80,100	1,245
2016-10-26	1,228	1,256	1,228	1,248	139,200	1,248
2016-10-25	1,220	1,234	1,205	1,234	133,300	1,234
2016-10-24	1,200	1,211	1,188	1,205	102,400	1,205
2016-10-21	1,224	1,224	1,201	1,205	54,400	1,205
2016-10-20	1,226	1,226	1,211	1,220	81,700	1,220
2016-10-19	1,227	1,230	1,220	1,229	43,700	1,229
2016-10-17	1,219	1,235	1,212	1,220	52,900	1,220
2016-10-13	1,217	1,231	1,204	1,217	68,200	1,217
2016-10-12	1,214	1,227	1,206	1,216	90,700	1,216
2016-10-11	1,229	1,240	1,220	1,228	51,800	1,228
2016-10-07	1,223	1,233	1,218	1,229	44,900	1,229
2016-10-06	1,235	1,237	1,222	1,233	94,100	1,233
2016-10-05	1,224	1,234	1,215	1,223	95,900	1,223
2016-10-04	1,214	1,216	1,199	1,214	86,100	1,214
2016-10-03	1,227	1,231	1,200	1,208	78,600	1,208
2016-09-30	1,198	1,205	1,184	1,197	66,900	1,197
2016-09-29	1,232	1,239	1,224	1,228	74,300	1,228
2016-09-28	1,239	1,239	1,215	1,234	74,000	1,234
2016-09-27	1,215	1,240	1,198	1,239	212,800	1,239
2016-09-26	1,233	1,239	1,221	1,226	70,500	1,226
2016-09-23	1,210	1,247	1,203	1,242	168,900	1,242
2016-09-21	1,166	1,208	1,150	1,206	107,400	1,206
2016-09-20	1,144	1,170	1,137	1,165	75,400	1,165
2016-09-16	1,130	1,150	1,116	1,148	93,700	1,148
2016-09-15	1,134	1,145	1,123	1,129	51,900	1,129
2016-09-14	1,145	1,151	1,106	1,146	124,500	1,146
2016-09-13	1,189	1,189	1,158	1,166	79,200	1,166
2016-09-12	1,172	1,188	1,160	1,188	97,700	1,188
2016-09-09	1,224	1,224	1,187	1,199	115,400	1,199
2016-09-08	1,192	1,218	1,192	1,213	131,100	1,213
2016-09-07	1,161	1,187	1,155	1,186	83,800	1,186
2016-09-06	1,190	1,200	1,165	1,178	114,500	1,178
2016-09-05	1,210	1,213	1,183	1,186	81,100	1,186
2016-09-02	1,184	1,194	1,160	1,176	98,200	1,176
2016-09-01	1,164	1,190	1,160	1,184	122,800	1,184
2016-08-31	1,154	1,159	1,142	1,154	97,400	1,154
2016-08-30	1,155	1,155	1,126	1,132	71,700	1,132
2016-08-29	1,147	1,175	1,144	1,161	101,200	1,161
2016-08-26	1,130	1,130	1,106	1,107	57,600	1,107
2016-08-25	1,107	1,142	1,105	1,137	97,200	1,137
2016-08-24	1,092	1,117	1,092	1,100	50,800	1,100
2016-08-23	1,088	1,109	1,080	1,085	63,300	1,085
2016-08-22	1,096	1,101	1,086	1,098	55,200	1,098
2016-08-19	1,059	1,094	1,058	1,084	81,500	1,084
2016-08-18	1,091	1,104	1,058	1,060	111,900	1,060
2016-08-17	1,087	1,123	1,085	1,098	75,500	1,098
2016-08-16	1,107	1,114	1,089	1,090	77,100	1,090
2016-08-15	1,114	1,123	1,104	1,108	33,100	1,108
2016-08-12	1,107	1,124	1,101	1,119	63,000	1,119
2016-08-10	1,104	1,108	1,084	1,097	87,200	1,097
2016-08-09	1,108	1,109	1,086	1,106	111,500	1,106
2016-08-08	1,135	1,142	1,113	1,122	104,300	1,122
2016-08-05	1,083	1,145	1,083	1,115	202,700	1,115
2016-08-04	1,062	1,082	1,052	1,076	151,300	1,076
2016-08-03	1,088	1,090	1,033	1,050	199,500	1,050
2016-08-02	1,132	1,156	1,107	1,110	233,400	1,110
2016-08-01	1,109	1,166	1,100	1,148	414,800	1,148
2016-07-29	1,006	1,012	982	1,008	73,000	1,008
2016-07-28	1,001	1,008	997	1,006	52,700	1,006
2016-07-27	995	1,018	995	1,010	83,000	1,010
2016-07-26	1,026	1,026	989	991	77,500	991
2016-07-25	1,036	1,048	1,024	1,028	78,100	1,028
2016-07-22	1,009	1,043	1,003	1,035	96,800	1,035
2016-07-21	1,037	1,041	1,016	1,026	84,100	1,026
2016-07-20	1,015	1,034	1,012	1,029	102,900	1,029
2016-07-19	1,016	1,027	1,007	1,015	78,000	1,015
2016-07-15	1,004	1,026	1,003	1,015	98,000	1,015
2016-07-14	1,006	1,011	996	999	105,100	999
2016-07-13	1,025	1,029	1,001	1,006	93,700	1,006
2016-07-12	988	1,008	981	989	117,400	989
2016-07-11	912	972	907	967	107,400	967
2016-07-08	915	927	906	906	77,600	906
2016-07-07	924	930	912	915	94,700	915
2016-07-06	951	952	928	939	107,300	939
2016-07-05	991	992	971	981	64,700	981
2016-07-04	999	999	977	994	132,200	994
2016-07-01	969	989	962	986	57,100	986
2016-06-30	989	995	957	961	103,100	961
2016-06-29	977	983	960	973	62,500	973
2016-06-28	935	965	925	955	83,100	955
2016-06-27	955	975	946	957	78,900	957
2016-06-24	1,045	1,055	934	945	183,300	945
2016-06-23	1,026	1,040	1,021	1,039	43,900	1,039
2016-06-22	1,045	1,045	1,020	1,026	65,300	1,026
2016-06-21	1,028	1,052	1,017	1,049	92,700	1,049
2016-06-20	1,018	1,048	1,018	1,042	107,300	1,042
2016-06-17	1,008	1,028	990	1,000	402,600	1,000
2016-06-16	1,040	1,040	992	994	160,700	994
2016-06-15	1,016	1,068	1,013	1,044	223,300	1,044
2016-06-14	1,045	1,045	1,002	1,016	228,900	1,016
2016-06-13	1,071	1,071	1,044	1,050	252,400	1,050
2016-06-10	1,112	1,112	1,082	1,097	256,400	1,097
2016-06-09	1,139	1,149	1,116	1,120	82,300	1,120
2016-06-08	1,139	1,152	1,126	1,151	80,400	1,151
2016-06-07	1,136	1,152	1,132	1,144	82,000	1,144
2016-06-06	1,127	1,147	1,120	1,136	96,900	1,136
2016-06-03	1,150	1,164	1,139	1,148	64,400	1,148
2016-06-02	1,173	1,177	1,144	1,153	117,300	1,153
2016-06-01	1,202	1,209	1,181	1,186	85,300	1,186
2016-05-31	1,185	1,208	1,180	1,208	183,200	1,208
2016-05-30	1,190	1,205	1,178	1,193	67,100	1,193
2016-05-27	1,192	1,192	1,172	1,178	46,000	1,178
2016-05-26	1,195	1,200	1,176	1,185	128,700	1,185
2016-05-25	1,203	1,211	1,174	1,181	75,100	1,181
2016-05-24	1,234	1,234	1,177	1,183	168,800	1,183
2016-05-23	1,205	1,245	1,199	1,245	241,700	1,245
2016-05-20	1,170	1,195	1,160	1,194	119,600	1,194
2016-05-19	1,200	1,206	1,164	1,169	80,100	1,169
2016-05-18	1,196	1,204	1,175	1,186	121,100	1,186
2016-05-17	1,168	1,193	1,168	1,193	249,800	1,193
2016-05-16	1,192	1,200	1,145	1,148	139,800	1,148
2016-05-13	1,191	1,204	1,161	1,192	242,300	1,192
2016-05-12	1,161	1,202	1,142	1,199	362,000	1,199
2016-05-11	1,110	1,214	1,109	1,198	917,000	1,198
2016-05-10	1,005	1,104	1,002	1,100	437,700	1,100
2016-05-09	1,006	1,019	995	1,002	335,800	1,002
2016-05-06	1,043	1,047	1,000	1,005	368,400	1,005
2016-05-02	1,078	1,096	1,028	1,034	495,600	1,034
2016-04-28	1,180	1,195	1,101	1,138	183,000	1,138
2016-04-27	1,175	1,180	1,157	1,163	113,800	1,163
2016-04-26	1,168	1,184	1,158	1,173	160,000	1,173
2016-04-25	1,204	1,208	1,167	1,175	134,400	1,175
2016-04-22	1,178	1,203	1,168	1,201	142,900	1,201
2016-04-21	1,194	1,199	1,178	1,192	145,600	1,192
2016-04-20	1,188	1,194	1,165	1,168	120,000	1,168
2016-04-19	1,174	1,192	1,166	1,173	93,100	1,173
2016-04-18	1,142	1,160	1,141	1,146	158,000	1,146
2016-04-15	1,188	1,204	1,180	1,187	97,200	1,187
2016-04-14	1,200	1,210	1,187	1,205	179,600	1,205
2016-04-13	1,163	1,186	1,161	1,183	157,200	1,183
2016-04-12	1,128	1,149	1,116	1,143	171,900	1,143
2016-04-11	1,131	1,138	1,106	1,135	171,900	1,135
2016-04-08	1,120	1,153	1,112	1,138	268,000	1,138
2016-04-07	1,146	1,153	1,128	1,148	208,600	1,148
2016-04-06	1,154	1,160	1,128	1,143	225,400	1,143
2016-04-05	1,212	1,212	1,157	1,158	179,100	1,158
2016-04-04	1,224	1,244	1,211	1,223	128,000	1,223
2016-04-01	1,264	1,271	1,217	1,220	206,600	1,220
2016-03-31	1,273	1,284	1,242	1,265	396,600	1,265
2016-03-30	1,288	1,299	1,271	1,274	289,000	1,274
2016-03-29	1,285	1,300	1,273	1,289	228,800	1,289
2016-03-28	1,294	1,307	1,258	1,294	402,500	1,294
2016-03-25	1,312	1,312	1,285	1,294	171,600	1,294
2016-03-24	1,302	1,314	1,295	1,306	301,800	1,306
2016-03-23	1,312	1,315	1,289	1,298	207,600	1,298
2016-03-22	1,310	1,321	1,295	1,313	382,600	1,313
2016-03-18	1,308	1,308	1,269	1,297	296,800	1,297
2016-03-17	1,319	1,332	1,292	1,309	415,000	1,309
2016-03-16	1,267	1,318	1,265	1,312	429,500	1,312
2016-03-15	1,269	1,274	1,250	1,269	219,100	1,269
2016-03-14	1,258	1,274	1,246	1,267	249,900	1,267
2016-03-11	1,224	1,248	1,223	1,241	350,900	1,241
2016-03-10	1,200	1,241	1,194	1,236	340,200	1,236
2016-03-09	1,233	1,235	1,180	1,184	221,700	1,184
2016-03-08	1,229	1,256	1,215	1,246	369,400	1,246
2016-03-07	1,254	1,254	1,216	1,231	294,300	1,231
2016-03-04	1,184	1,224	1,176	1,221	284,000	1,221
2016-03-03	1,168	1,185	1,153	1,182	313,500	1,182
2016-03-02	1,148	1,185	1,148	1,169	282,800	1,169
2016-03-01	1,095	1,122	1,089	1,113	273,200	1,113
2016-02-29	1,102	1,123	1,095	1,095	236,700	1,095
2016-02-26	1,094	1,103	1,080	1,087	127,500	1,087
2016-02-25	1,061	1,092	1,058	1,084	92,100	1,084
2016-02-24	1,034	1,074	1,026	1,052	141,400	1,052
2016-02-23	1,071	1,081	1,046	1,046	94,800	1,046
2016-02-22	1,057	1,078	1,053	1,064	153,900	1,064
2016-02-19	1,079	1,083	1,053	1,065	173,100	1,065
2016-02-18	1,105	1,117	1,088	1,093	217,800	1,093
2016-02-17	1,073	1,089	1,061	1,075	216,800	1,075
2016-02-16	1,072	1,102	1,067	1,075	209,700	1,075
2016-02-15	1,060	1,099	1,051	1,083	321,300	1,083
2016-02-12	1,050	1,062	1,019	1,022	231,600	1,022
2016-02-10	1,160	1,171	1,096	1,108	220,700	1,108
2016-02-09	1,188	1,195	1,161	1,165	153,500	1,165
2016-02-08	1,205	1,253	1,203	1,248	317,300	1,248
2016-02-05	1,261	1,261	1,185	1,231	245,800	1,231
2016-02-04	1,270	1,270	1,221	1,241	202,300	1,241
2016-02-03	1,243	1,304	1,219	1,240	202,600	1,240
2016-02-02	1,269	1,269	1,254	1,263	118,300	1,263
2016-02-01	1,276	1,278	1,256	1,278	175,300	1,278
2016-01-29	1,203	1,243	1,192	1,239	141,000	1,239
2016-01-28	1,199	1,210	1,191	1,195	114,900	1,195
2016-01-27	1,183	1,208	1,182	1,206	86,200	1,206
2016-01-26	1,172	1,179	1,156	1,158	114,500	1,158
2016-01-25	1,204	1,208	1,177	1,187	107,500	1,187
2016-01-22	1,149	1,183	1,140	1,182	129,800	1,182
2016-01-21	1,121	1,178	1,109	1,111	226,400	1,111
2016-01-20	1,172	1,181	1,123	1,126	283,300	1,126
2016-01-19	1,177	1,194	1,168	1,181	240,100	1,181
2016-01-18	1,145	1,176	1,143	1,168	292,400	1,168
2016-01-15	1,212	1,222	1,186	1,194	210,200	1,194
2016-01-14	1,210	1,214	1,192	1,205	281,300	1,205
2016-01-13	1,248	1,258	1,236	1,241	160,100	1,241
2016-01-12	1,250	1,274	1,239	1,240	208,200	1,240
2016-01-08	1,268	1,284	1,252	1,253	203,800	1,253
2016-01-07	1,313	1,317	1,280	1,288	136,800	1,288
2016-01-06	1,337	1,346	1,297	1,317	111,800	1,317
2016-01-05	1,333	1,345	1,321	1,327	157,800	1,327
2016-01-04	1,319	1,377	1,318	1,330	281,700	1,330

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31