3569 セーレン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,767	1,800	1,744	1,790	126,200	1,790
2018-12-27	1,724	1,782	1,710	1,780	162,000	1,780
2018-12-26	1,592	1,667	1,591	1,648	181,000	1,648
2018-12-25	1,606	1,642	1,568	1,571	169,800	1,571
2018-12-21	1,712	1,727	1,646	1,646	238,200	1,646
2018-12-20	1,761	1,799	1,712	1,721	203,000	1,721
2018-12-19	1,741	1,773	1,731	1,770	148,900	1,770
2018-12-18	1,750	1,763	1,720	1,741	146,100	1,741
2018-12-17	1,799	1,802	1,758	1,761	114,900	1,761
2018-12-14	1,811	1,816	1,757	1,791	196,800	1,791
2018-12-13	1,801	1,815	1,789	1,808	175,600	1,808
2018-12-12	1,786	1,794	1,768	1,776	112,900	1,776
2018-12-11	1,782	1,785	1,745	1,769	159,100	1,769
2018-12-10	1,761	1,790	1,752	1,768	113,700	1,768
2018-12-07	1,810	1,829	1,763	1,807	223,300	1,807
2018-12-06	1,851	1,853	1,808	1,842	142,000	1,842
2018-12-05	1,819	1,875	1,818	1,870	163,400	1,870
2018-12-04	1,913	1,923	1,843	1,864	174,400	1,864
2018-12-03	1,964	1,964	1,920	1,932	130,500	1,932
2018-11-30	1,882	1,915	1,856	1,898	159,100	1,898
2018-11-29	1,839	1,889	1,839	1,884	143,700	1,884
2018-11-28	1,875	1,884	1,802	1,817	190,800	1,817
2018-11-27	1,819	1,862	1,813	1,856	128,800	1,856
2018-11-26	1,824	1,838	1,799	1,802	106,900	1,802
2018-11-22	1,773	1,832	1,770	1,824	131,100	1,824
2018-11-21	1,747	1,784	1,735	1,770	147,100	1,770
2018-11-20	1,800	1,811	1,773	1,787	132,500	1,787
2018-11-19	1,807	1,835	1,794	1,811	202,700	1,811
2018-11-16	1,834	1,848	1,793	1,805	224,300	1,805
2018-11-15	1,800	1,851	1,793	1,849	296,600	1,849
2018-11-14	1,875	1,918	1,817	1,835	294,300	1,835
2018-11-13	1,939	1,983	1,872	1,895	364,900	1,895
2018-11-12	1,970	1,998	1,932	1,979	353,600	1,979
2018-11-09	1,940	2,004	1,902	1,980	931,200	1,980
2018-11-08	1,672	1,698	1,652	1,660	134,100	1,660
2018-11-07	1,651	1,676	1,629	1,632	81,200	1,632
2018-11-06	1,619	1,652	1,619	1,641	56,100	1,641
2018-11-05	1,608	1,656	1,595	1,627	98,800	1,627
2018-11-02	1,596	1,630	1,594	1,630	111,900	1,630
2018-11-01	1,595	1,629	1,591	1,601	115,700	1,601
2018-10-31	1,600	1,631	1,586	1,609	132,500	1,609
2018-10-30	1,544	1,609	1,544	1,578	165,100	1,578
2018-10-29	1,596	1,618	1,554	1,563	112,100	1,563
2018-10-26	1,601	1,611	1,565	1,594	130,300	1,594
2018-10-25	1,621	1,621	1,588	1,590	94,900	1,590
2018-10-24	1,669	1,674	1,645	1,661	94,600	1,661
2018-10-23	1,694	1,694	1,660	1,667	100,900	1,667
2018-10-22	1,687	1,713	1,664	1,707	137,000	1,707
2018-10-19	1,732	1,735	1,712	1,724	107,700	1,724
2018-10-18	1,805	1,805	1,760	1,763	100,000	1,763
2018-10-17	1,771	1,816	1,754	1,811	108,000	1,811
2018-10-16	1,722	1,752	1,710	1,742	130,900	1,742
2018-10-15	1,757	1,766	1,733	1,733	153,900	1,733
2018-10-12	1,758	1,813	1,737	1,783	138,100	1,783
2018-10-11	1,793	1,806	1,759	1,768	212,500	1,768
2018-10-10	1,787	1,802	1,752	1,772	57,100	1,772
2018-10-09	1,806	1,806	1,765	1,775	77,400	1,775
2018-10-05	1,840	1,845	1,822	1,828	49,900	1,828
2018-10-04	1,882	1,885	1,837	1,856	50,300	1,856
2018-10-03	1,896	1,902	1,853	1,853	61,200	1,853
2018-10-02	1,921	1,944	1,899	1,900	81,200	1,900
2018-10-01	1,911	1,934	1,900	1,914	54,100	1,914
2018-09-28	1,923	1,953	1,908	1,926	78,900	1,926
2018-09-27	1,917	1,932	1,895	1,903	65,000	1,903
2018-09-26	1,903	1,927	1,886	1,922	99,600	1,922
2018-09-25	1,893	1,911	1,847	1,911	176,200	1,911
2018-09-21	1,892	1,899	1,862	1,893	116,700	1,893
2018-09-20	1,910	1,914	1,857	1,897	190,600	1,897
2018-09-19	1,856	1,899	1,850	1,894	126,800	1,894
2018-09-18	1,800	1,855	1,788	1,841	88,200	1,841
2018-09-14	1,773	1,826	1,773	1,810	152,400	1,810
2018-09-13	1,747	1,782	1,739	1,760	85,600	1,760
2018-09-12	1,798	1,810	1,725	1,743	162,000	1,743
2018-09-11	1,818	1,828	1,796	1,815	81,500	1,815
2018-09-10	1,806	1,831	1,801	1,818	82,700	1,818
2018-09-07	1,815	1,815	1,787	1,803	62,900	1,803
2018-09-06	1,830	1,850	1,821	1,831	65,100	1,831
2018-09-05	1,849	1,853	1,828	1,841	50,200	1,841
2018-09-04	1,859	1,871	1,844	1,850	42,900	1,850
2018-09-03	1,883	1,883	1,825	1,844	78,600	1,844
2018-08-31	1,887	1,919	1,873	1,893	61,300	1,893
2018-08-30	1,945	1,945	1,901	1,907	62,700	1,907
2018-08-29	1,878	1,960	1,873	1,939	156,000	1,939
2018-08-28	1,867	1,897	1,860	1,886	88,900	1,886
2018-08-27	1,841	1,848	1,828	1,831	56,600	1,831
2018-08-24	1,818	1,818	1,800	1,811	35,100	1,811
2018-08-23	1,806	1,810	1,790	1,790	35,600	1,790
2018-08-22	1,766	1,814	1,752	1,806	54,500	1,806
2018-08-21	1,783	1,798	1,769	1,782	56,200	1,782
2018-08-20	1,793	1,805	1,790	1,796	44,200	1,796
2018-08-17	1,798	1,810	1,784	1,806	55,000	1,806
2018-08-16	1,786	1,799	1,757	1,794	77,100	1,794
2018-08-15	1,843	1,848	1,796	1,811	81,200	1,811
2018-08-14	1,782	1,845	1,782	1,844	95,000	1,844
2018-08-13	1,756	1,780	1,751	1,768	109,700	1,768
2018-08-10	1,805	1,819	1,767	1,771	80,700	1,771
2018-08-09	1,818	1,822	1,793	1,814	124,300	1,814
2018-08-08	1,863	1,870	1,822	1,825	208,200	1,825
2018-08-07	1,818	1,879	1,818	1,874	82,100	1,874
2018-08-06	1,856	1,879	1,819	1,825	106,800	1,825
2018-08-03	1,900	1,913	1,856	1,864	112,200	1,864
2018-08-02	1,942	1,967	1,904	1,907	126,800	1,907
2018-08-01	1,940	1,981	1,928	1,945	208,700	1,945
2018-07-31	2,030	2,030	1,947	2,001	279,300	2,001
2018-07-30	1,870	2,080	1,870	2,060	595,200	2,060
2018-07-27	1,854	1,863	1,831	1,838	105,000	1,838
2018-07-26	1,825	1,856	1,817	1,853	93,700	1,853
2018-07-25	1,810	1,822	1,798	1,808	59,900	1,808
2018-07-24	1,824	1,841	1,797	1,807	80,500	1,807
2018-07-23	1,792	1,823	1,792	1,816	78,500	1,816
2018-07-20	1,811	1,826	1,786	1,801	73,400	1,801
2018-07-19	1,813	1,838	1,788	1,818	99,100	1,818
2018-07-18	1,814	1,846	1,803	1,813	99,500	1,813
2018-07-17	1,753	1,808	1,749	1,790	118,900	1,790
2018-07-13	1,760	1,769	1,731	1,753	152,300	1,753
2018-07-12	1,754	1,763	1,723	1,743	296,500	1,743
2018-07-11	1,665	1,666	1,628	1,634	140,000	1,634
2018-07-10	1,696	1,714	1,675	1,686	136,400	1,686
2018-07-09	1,668	1,694	1,668	1,688	69,000	1,688
2018-07-06	1,660	1,679	1,650	1,664	145,300	1,664
2018-07-05	1,656	1,685	1,651	1,658	96,900	1,658
2018-07-04	1,656	1,683	1,645	1,671	89,800	1,671
2018-07-03	1,679	1,692	1,659	1,671	115,500	1,671
2018-07-02	1,718	1,726	1,679	1,683	119,500	1,683
2018-06-29	1,696	1,731	1,691	1,726	134,800	1,726
2018-06-28	1,702	1,707	1,676	1,689	136,400	1,689
2018-06-27	1,721	1,740	1,711	1,720	115,000	1,720
2018-06-26	1,698	1,730	1,692	1,730	117,800	1,730
2018-06-25	1,760	1,773	1,719	1,722	132,800	1,722
2018-06-22	1,780	1,787	1,748	1,759	156,700	1,759
2018-06-21	1,801	1,808	1,776	1,781	140,800	1,781
2018-06-20	1,825	1,825	1,770	1,805	175,900	1,805
2018-06-19	1,863	1,873	1,819	1,820	92,200	1,820
2018-06-18	1,900	1,900	1,835	1,849	139,600	1,849
2018-06-15	1,950	1,950	1,898	1,899	148,900	1,899
2018-06-14	1,959	1,968	1,927	1,931	161,500	1,931
2018-06-13	1,972	1,992	1,945	1,968	189,500	1,968
2018-06-12	2,058	2,058	2,021	2,037	121,000	2,037
2018-06-11	2,075	2,081	2,045	2,049	81,100	2,049
2018-06-08	2,062	2,077	2,015	2,074	166,700	2,074
2018-06-07	2,102	2,106	2,033	2,034	188,600	2,034
2018-06-06	2,065	2,106	2,053	2,092	183,000	2,092
2018-06-05	2,020	2,069	1,992	2,060	128,900	2,060
2018-06-04	2,010	2,042	1,998	2,033	131,900	2,033
2018-06-01	1,978	2,000	1,970	1,990	176,400	1,990
2018-05-31	2,002	2,008	1,976	2,002	198,000	2,002
2018-05-30	1,940	1,989	1,930	1,968	191,100	1,968
2018-05-29	1,953	1,989	1,949	1,973	168,500	1,973
2018-05-28	1,935	1,952	1,935	1,950	87,000	1,950
2018-05-25	1,949	1,949	1,918	1,929	84,100	1,929
2018-05-24	1,963	1,973	1,938	1,951	122,100	1,951
2018-05-23	1,941	1,976	1,930	1,973	119,200	1,973
2018-05-22	1,962	1,969	1,940	1,945	62,200	1,945
2018-05-21	1,970	1,977	1,947	1,962	79,400	1,962
2018-05-18	1,947	1,965	1,941	1,948	77,900	1,948
2018-05-17	1,925	1,957	1,919	1,947	78,700	1,947
2018-05-16	1,924	1,927	1,896	1,899	59,700	1,899
2018-05-15	1,933	1,943	1,906	1,912	127,400	1,912
2018-05-14	1,958	1,963	1,935	1,944	122,800	1,944
2018-05-11	1,894	1,950	1,885	1,942	207,700	1,942
2018-05-10	1,906	1,925	1,855	1,884	296,200	1,884
2018-05-09	2,015	2,072	1,911	1,923	321,500	1,923
2018-05-08	2,041	2,064	2,027	2,043	202,700	2,043
2018-05-07	2,069	2,080	2,045	2,073	67,200	2,073
2018-05-02	2,113	2,113	2,073	2,082	50,100	2,082
2018-05-01	2,095	2,110	2,081	2,101	39,800	2,101
2018-04-27	2,130	2,134	2,095	2,114	91,600	2,114
2018-04-26	2,114	2,137	2,091	2,109	79,700	2,109
2018-04-25	2,060	2,111	2,054	2,101	48,800	2,101
2018-04-24	2,063	2,077	2,046	2,075	76,100	2,075
2018-04-23	2,036	2,054	2,027	2,051	34,200	2,051
2018-04-20	2,060	2,060	2,027	2,038	57,500	2,038
2018-04-19	2,042	2,058	2,023	2,047	74,800	2,047
2018-04-18	1,997	2,033	1,992	2,029	42,200	2,029
2018-04-17	2,016	2,016	1,988	1,991	52,100	1,991
2018-04-16	1,998	2,022	1,988	2,020	45,700	2,020
2018-04-13	1,972	2,001	1,965	1,995	54,400	1,995
2018-04-12	1,976	1,976	1,950	1,962	46,800	1,962
2018-04-11	1,972	1,978	1,952	1,972	35,700	1,972
2018-04-10	1,958	1,986	1,936	1,978	58,400	1,978
2018-04-09	1,973	1,984	1,955	1,968	93,300	1,968
2018-04-06	1,987	1,995	1,969	1,985	81,900	1,985
2018-04-05	1,980	2,002	1,963	1,985	84,800	1,985
2018-04-04	1,937	1,976	1,918	1,967	88,200	1,967
2018-04-03	1,912	1,958	1,906	1,944	78,900	1,944
2018-03-30	1,972	1,996	1,951	1,987	226,400	1,987
2018-03-29	1,910	1,960	1,903	1,944	193,000	1,944
2018-03-28	1,883	1,883	1,842	1,870	113,300	1,870
2018-03-27	1,850	1,929	1,850	1,927	153,100	1,927
2018-03-26	1,800	1,817	1,775	1,817	114,200	1,817
2018-03-23	1,860	1,860	1,808	1,817	115,200	1,817
2018-03-22	1,904	1,911	1,869	1,910	131,500	1,910
2018-03-20	1,898	1,913	1,889	1,904	156,300	1,904
2018-03-19	1,965	1,965	1,913	1,923	196,100	1,923
2018-03-16	2,029	2,029	1,990	1,990	142,200	1,990
2018-03-15	2,021	2,033	1,991	2,026	96,900	2,026
2018-03-14	2,034	2,034	2,014	2,022	106,600	2,022
2018-03-13	2,025	2,058	2,017	2,058	89,300	2,058
2018-03-12	2,060	2,069	2,029	2,050	92,300	2,050
2018-03-09	2,080	2,095	2,036	2,047	91,600	2,047
2018-03-08	2,096	2,097	2,032	2,050	68,700	2,050
2018-03-07	2,071	2,098	2,053	2,067	126,600	2,067
2018-03-06	2,030	2,081	2,027	2,075	143,000	2,075
2018-03-05	2,011	2,028	2,001	2,019	93,500	2,019
2018-03-02	2,004	2,045	2,002	2,028	126,000	2,028
2018-03-01	2,075	2,080	2,043	2,054	104,400	2,054
2018-02-28	2,100	2,128	2,095	2,097	115,800	2,097
2018-02-27	2,121	2,145	2,101	2,125	117,900	2,125
2018-02-26	2,105	2,128	2,096	2,121	85,400	2,121
2018-02-23	2,069	2,100	2,065	2,095	41,800	2,095
2018-02-22	2,044	2,081	2,043	2,075	88,500	2,075
2018-02-21	2,046	2,096	2,029	2,074	101,700	2,074
2018-02-20	2,048	2,048	2,013	2,038	62,300	2,038
2018-02-19	2,018	2,059	2,009	2,049	78,300	2,049
2018-02-16	1,988	2,033	1,975	2,007	134,800	2,007
2018-02-15	1,960	1,997	1,958	1,966	99,600	1,966
2018-02-14	1,998	2,005	1,959	1,969	189,800	1,969
2018-02-13	2,064	2,078	1,995	2,000	143,200	2,000
2018-02-09	2,001	2,049	2,001	2,033	163,000	2,033
2018-02-08	2,051	2,108	2,019	2,088	280,100	2,088
2018-02-07	2,200	2,201	2,049	2,051	202,800	2,051
2018-02-06	2,006	2,068	1,980	2,032	262,100	2,032
2018-02-05	2,250	2,271	2,202	2,206	164,000	2,206
2018-02-02	2,254	2,275	2,243	2,267	83,400	2,267
2018-02-01	2,249	2,291	2,245	2,288	123,400	2,288
2018-01-31	2,249	2,293	2,244	2,251	136,400	2,251
2018-01-30	2,313	2,313	2,259	2,266	142,400	2,266
2018-01-29	2,322	2,350	2,308	2,333	66,400	2,333
2018-01-26	2,301	2,327	2,301	2,316	92,100	2,316
2018-01-25	2,300	2,302	2,277	2,293	104,200	2,293
2018-01-24	2,354	2,362	2,305	2,318	163,200	2,318
2018-01-23	2,309	2,363	2,300	2,356	136,400	2,356
2018-01-22	2,290	2,304	2,274	2,304	87,700	2,304
2018-01-19	2,290	2,304	2,273	2,286	101,900	2,286
2018-01-18	2,330	2,333	2,262	2,264	139,100	2,264
2018-01-17	2,294	2,302	2,270	2,291	79,600	2,291
2018-01-16	2,271	2,307	2,257	2,294	116,600	2,294
2018-01-15	2,262	2,283	2,260	2,268	137,200	2,268
2018-01-12	2,248	2,263	2,232	2,236	72,300	2,236
2018-01-11	2,280	2,293	2,238	2,262	153,700	2,262
2018-01-10	2,252	2,276	2,233	2,262	111,800	2,262
2018-01-09	2,280	2,283	2,238	2,252	117,200	2,252
2018-01-05	2,235	2,252	2,228	2,248	97,400	2,248
2018-01-04	2,212	2,224	2,191	2,224	117,700	2,224

分割・併合履歴：なし