3569 セーレン(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1942,2152,1752,20795,3002,207
2017-12-282,2082,2202,1852,18684,0002,186
2017-12-272,1902,2252,1892,212107,7002,212
2017-12-262,2042,2272,1692,172125,2002,172
2017-12-252,2142,2202,1852,20376,7002,203
2017-12-222,2242,2242,2072,21262,0002,212
2017-12-212,2002,2422,1992,224241,7002,224
2017-12-202,1302,1772,1212,171179,3002,171
2017-12-192,1302,1352,1182,12594,8002,125
2017-12-182,0952,1382,0952,120194,2002,120
2017-12-152,0772,0932,0562,075115,6002,075
2017-12-142,0782,0972,0602,082126,6002,082
2017-12-132,0452,0712,0352,062153,8002,062
2017-12-122,0472,0672,0292,037125,0002,037
2017-12-112,0852,0932,0442,068113,7002,068
2017-12-082,0212,0852,0212,085157,7002,085
2017-12-072,0402,0692,0392,047133,7002,047
2017-12-062,0462,0682,0402,053122,9002,053
2017-12-052,0742,0752,0492,065113,7002,065
2017-12-042,1092,1202,0722,074122,1002,074
2017-12-012,0922,1222,0812,113161,6002,113
2017-11-302,1382,1382,0742,103153,3002,103
2017-11-292,0992,1442,0912,134163,2002,134
2017-11-282,0902,1042,0712,102143,4002,102
2017-11-272,1082,1312,0842,090124,5002,090
2017-11-242,0872,1172,0872,10992,8002,109
2017-11-222,1272,1452,1182,12784,1002,127
2017-11-212,1142,1412,1072,128121,8002,128
2017-11-202,0692,0982,0482,093130,5002,093
2017-11-172,0842,0922,0672,076232,9002,076
2017-11-162,0532,1062,0522,100200,0002,100
2017-11-152,1142,1532,0752,076224,3002,076
2017-11-132,1552,2082,1362,164354,7002,164
2017-11-102,0002,1702,0002,157898,6002,157
2017-11-091,9622,0001,9441,965373,2001,965
2017-11-081,9181,9341,9021,932236,4001,932
2017-11-071,9591,9621,9181,926242,1001,926
2017-11-061,9771,9941,9741,979147,8001,979
2017-11-021,9631,9731,9491,967151,4001,967
2017-11-011,9651,9691,9541,962179,2001,962
2017-10-311,9241,9721,8991,965254,8001,965
2017-10-301,9821,9951,9711,983300,7001,983
2017-10-271,9711,9991,9641,995132,3001,995
2017-10-261,9761,9771,9611,968159,5001,968
2017-10-251,9891,9961,9691,973198,4001,973
2017-10-241,9751,9931,9731,990165,6001,990
2017-10-231,9551,9841,9521,982193,3001,982
2017-10-201,9361,9411,9211,931183,3001,931
2017-10-191,9691,9701,9391,941222,7001,941
2017-10-181,9681,9801,9551,975211,2001,975
2017-10-171,9701,9701,9481,963208,0001,963
2017-10-162,0022,0021,9611,961117,8001,961
2017-10-131,9862,0071,9731,996164,1001,996
2017-10-121,9871,9931,9711,981120,5001,981
2017-10-111,9911,9941,9721,983129,1001,983
2017-10-101,9962,0121,9851,991130,4001,991
2017-10-061,9942,0111,9931,99582,6001,995
2017-10-052,0202,0291,9821,987162,8001,987
2017-10-042,0542,0582,0162,023172,7002,023
2017-10-032,0942,1002,0602,064179,2002,064
2017-10-022,0752,0952,0752,081232,5002,081
2017-09-292,0602,0752,0512,073155,0002,073
2017-09-282,0202,0572,0182,057225,6002,057
2017-09-272,0002,0191,9812,014130,3002,014
2017-09-261,9912,0091,9822,006158,2002,006
2017-09-252,0022,0151,9901,993119,0001,993
2017-09-222,0222,0281,9841,989191,6001,989
2017-09-212,0422,0532,0322,044149,4002,044
2017-09-202,0502,0592,0372,042173,3002,042
2017-09-192,0302,0452,0242,043205,2002,043
2017-09-152,0112,0131,9861,997148,1001,997
2017-09-142,0222,0221,9942,005171,2002,005
2017-09-132,0552,0622,0432,043121,7002,043
2017-09-122,0492,0572,0182,048255,0002,048
2017-09-112,0182,0442,0042,035195,9002,035
2017-09-082,0022,0211,9872,002237,1002,002
2017-09-072,0002,0161,9822,011204,3002,011
2017-09-061,9722,0021,9651,990132,0001,990
2017-09-052,0052,0131,9811,990171,8001,990
2017-09-042,0392,0391,9912,013194,2002,013
2017-09-011,9722,0531,9682,043325,1002,043
2017-08-311,9531,9561,9271,952139,1001,952
2017-08-301,9391,9471,8881,943150,7001,943
2017-08-291,9401,9681,9331,947149,7001,947
2017-08-281,9661,9661,9301,949122,6001,949
2017-08-251,9321,9531,9211,950115,7001,950
2017-08-241,8961,9271,8911,92299,0001,922
2017-08-231,9281,9321,9011,908108,1001,908
2017-08-221,8951,9141,8731,89488,3001,894
2017-08-211,8981,9061,8711,899105,1001,899
2017-08-181,9001,9181,8931,903142,8001,903
2017-08-171,9261,9481,9111,914102,1001,914
2017-08-161,9841,9891,9321,936146,6001,936
2017-08-151,9071,9711,9011,962228,2001,962
2017-08-141,9271,9411,9061,907112,6001,907
2017-08-101,9651,9891,9401,953126,9001,953
2017-08-091,9771,9891,9511,970154,3001,970
2017-08-082,0152,0151,9401,979254,9001,979
2017-08-072,0102,0342,0102,033163,2002,033
2017-08-041,9842,0181,9801,994244,4001,994
2017-08-031,9702,0051,9581,983483,7001,983
2017-08-021,8951,9791,8811,968609,9001,968
2017-08-011,8301,8541,7821,805278,5001,805
2017-07-311,8801,8801,8471,866157,7001,866
2017-07-281,9101,9211,8871,895144,6001,895
2017-07-271,9011,9201,8921,905149,6001,905
2017-07-261,8751,9031,8651,901248,7001,901
2017-07-251,8551,8701,8531,85686,7001,856
2017-07-241,8501,8551,8251,852133,4001,852
2017-07-211,8501,8741,8451,858129,2001,858
2017-07-201,8181,8451,8181,843110,4001,843
2017-07-191,8001,8281,8001,824120,6001,824
2017-07-181,8001,8081,7851,80468,0001,804
2017-07-141,8001,8191,8001,80771,5001,807
2017-07-131,8001,8021,7821,79463,0001,794
2017-07-121,7941,8051,7861,79281,7001,792
2017-07-111,7721,7951,7681,79166,9001,791
2017-07-101,7751,7871,7691,77174,2001,771
2017-07-071,7671,7881,7601,76295,5001,762
2017-07-061,7801,8011,7741,78393,7001,783
2017-07-051,7871,7991,7741,794148,9001,794
2017-07-041,7901,8251,7741,798276,9001,798
2017-07-031,7851,7851,7531,781172,2001,781
2017-06-301,7561,7791,7341,766193,8001,766
2017-06-291,7601,7801,7561,767250,2001,767
2017-06-281,7471,7601,7351,748125,4001,748
2017-06-271,7391,7691,7391,756126,8001,756
2017-06-261,7391,7471,7301,73472,1001,734
2017-06-231,7491,7491,7261,742121,5001,742
2017-06-221,7461,7591,7391,74673,3001,746
2017-06-211,7451,7671,7401,74496,9001,744
2017-06-201,7551,7771,7541,763140,0001,763
2017-06-191,7501,7741,7471,751169,7001,751
2017-06-161,7601,7861,7441,750358,6001,750
2017-06-151,7251,7541,7251,734164,9001,734
2017-06-141,7441,7531,7121,712162,8001,712
2017-06-131,7361,7551,7311,732157,3001,732
2017-06-121,7221,7381,7101,736162,0001,736
2017-06-091,6871,7231,6781,716238,8001,716
2017-06-081,7121,7391,7051,721161,8001,721
2017-06-071,7301,7321,6951,724208,6001,724
2017-06-061,7251,7681,7181,732277,8001,732
2017-06-051,7351,7351,7061,723231,0001,723
2017-06-021,6891,7451,6811,743369,7001,743
2017-06-011,6391,6911,6391,689244,5001,689
2017-05-311,6241,6481,6151,634172,9001,634
2017-05-301,6141,6391,6041,632207,0001,632
2017-05-291,5901,6161,5751,604117,8001,604
2017-05-261,5931,6051,5841,592113,8001,592
2017-05-251,6121,6131,5921,593112,7001,593
2017-05-241,5981,6141,5961,611116,7001,611
2017-05-231,5741,5981,5731,588163,6001,588
2017-05-221,5761,5771,5521,574145,9001,574
2017-05-191,5741,5821,5601,576106,0001,576
2017-05-181,5761,5851,5521,568236,1001,568
2017-05-171,6031,6231,6001,610119,0001,610
2017-05-161,6221,6231,6081,618147,8001,618
2017-05-151,6071,6211,5961,619207,2001,619
2017-05-121,6151,6191,6051,610187,5001,610
2017-05-111,6351,6381,5941,631229,4001,631
2017-05-101,6191,6541,6011,646405,4001,646
2017-05-091,5951,6231,5701,614316,7001,614
2017-05-081,6001,6181,5821,609325,3001,609
2017-05-021,5051,5721,5041,571457,4001,571
2017-05-011,5151,5571,4591,505919,8001,505
2017-04-281,6601,6601,6301,654136,3001,654
2017-04-271,6401,6641,6351,655129,9001,655
2017-04-261,6451,6681,6381,664185,9001,664
2017-04-251,6001,6401,5941,629170,4001,629
2017-04-241,5921,6051,5841,596131,9001,596
2017-04-211,5651,5781,5501,569134,0001,569
2017-04-201,5551,5761,5501,562123,3001,562
2017-04-191,5321,5541,5271,544115,1001,544
2017-04-181,5451,5561,5351,544164,7001,544
2017-04-171,5131,5271,5081,527105,5001,527
2017-04-141,5231,5301,5021,509205,7001,509
2017-04-131,5501,5691,5441,563148,5001,563
2017-04-121,5771,5811,5531,569118,2001,569
2017-04-111,6081,6091,5821,592124,0001,592
2017-04-101,5901,6431,5871,618192,0001,618
2017-04-071,5691,6031,5691,576215,1001,576
2017-04-061,5851,5911,5551,558180,3001,558
2017-04-051,6001,6171,5821,595159,2001,595
2017-04-041,6341,6341,5871,601178,0001,601
2017-04-031,6741,6751,6421,648219,2001,648
2017-03-311,6681,7091,6541,661472,2001,661
2017-03-301,6331,6731,6131,619365,9001,619
2017-03-291,5921,6181,5851,598173,0001,598
2017-03-281,5711,6061,5691,605326,1001,605
2017-03-271,5711,5781,5101,542298,5001,542
2017-03-241,5851,5851,5371,543446,1001,543
2017-03-231,6181,6211,5771,591236,3001,591
2017-03-221,6251,6571,6121,634222,5001,634
2017-03-211,6381,6571,6271,650170,7001,650
2017-03-171,6491,6501,6111,639299,2001,639
2017-03-161,6471,6721,6361,670126,9001,670
2017-03-151,6541,6601,6441,65173,0001,651
2017-03-141,6531,6641,6221,656139,0001,656
2017-03-131,6711,6941,6391,660177,7001,660
2017-03-101,6891,6941,6571,666278,4001,666
2017-03-091,6161,6591,6121,655323,0001,655
2017-03-081,6001,6161,5931,600187,3001,600
2017-03-071,5901,6221,5811,600252,7001,600
2017-03-061,5301,5771,5301,566199,3001,566
2017-03-031,5301,5421,5101,527223,9001,527
2017-03-021,5451,5491,5311,533141,1001,533
2017-03-011,5131,5341,5001,530252,8001,530
2017-02-281,4861,5121,4761,490191,5001,490
2017-02-271,4901,4961,4421,463339,8001,463
2017-02-241,5251,5321,5041,514190,9001,514
2017-02-231,5641,5711,5271,546219,0001,546
2017-02-221,5671,5811,5611,57178,8001,571
2017-02-211,5561,5861,5551,58080,8001,580
2017-02-201,5961,5961,5661,579113,4001,579
2017-02-171,6111,6181,5901,603153,9001,603
2017-02-161,6151,6471,6151,638129,6001,638
2017-02-151,6101,6281,6031,612159,5001,612
2017-02-141,6001,6311,5981,609163,2001,609
2017-02-131,5931,6171,5811,591243,5001,591
2017-02-101,5881,6001,5501,588277,3001,588
2017-02-091,5851,6241,5631,588523,1001,588
2017-02-081,4731,5501,4651,550627,2001,550
2017-02-071,4101,4211,3701,383144,1001,383
2017-02-061,4551,4551,4091,419123,6001,419
2017-02-031,4501,4531,4311,442143,6001,442
2017-02-021,4251,4271,3961,40199,9001,401
2017-02-011,3881,4171,3811,415105,3001,415
2017-01-311,3901,4081,3851,399106,7001,399
2017-01-301,4191,4231,4021,41671,1001,416
2017-01-271,4361,4361,4101,425108,2001,425
2017-01-261,4071,4291,4021,42490,6001,424
2017-01-251,3991,4031,3801,39084,0001,390
2017-01-241,3931,3931,3641,37986,2001,379
2017-01-231,4001,4101,3881,40372,4001,403
2017-01-201,4081,4251,4011,419113,9001,419
2017-01-191,4141,4191,3831,40894,7001,408
2017-01-181,3821,4001,3611,39597,5001,395
2017-01-171,4121,4121,3811,38298,9001,382
2017-01-161,4381,4381,4031,41586,5001,415
2017-01-131,4361,4491,4141,44788,5001,447
2017-01-121,4521,4571,4341,44482,2001,444
2017-01-111,4441,4591,4441,45566,8001,455
2017-01-101,4501,4651,4331,450102,0001,450
2017-01-061,4411,4591,4311,45189,9001,451
2017-01-051,4821,4821,4561,468103,6001,468
2017-01-041,4481,4861,4481,484179,0001,484

分割・併合履歴 : なし