3569 セーレン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,590	1,592	1,569	1,578	77,200	1,578
2019-12-27	1,588	1,605	1,580	1,598	65,800	1,598
2019-12-26	1,560	1,578	1,560	1,578	58,400	1,578
2019-12-25	1,576	1,576	1,553	1,557	34,700	1,557
2019-12-24	1,576	1,585	1,570	1,575	33,300	1,575
2019-12-23	1,610	1,615	1,573	1,574	44,000	1,574
2019-12-20	1,587	1,605	1,572	1,602	133,400	1,602
2019-12-19	1,575	1,579	1,568	1,578	42,500	1,578
2019-12-18	1,599	1,599	1,570	1,578	53,400	1,578
2019-12-17	1,590	1,603	1,578	1,601	95,000	1,601
2019-12-16	1,600	1,600	1,575	1,576	40,900	1,576
2019-12-13	1,602	1,607	1,587	1,594	139,900	1,594
2019-12-12	1,588	1,588	1,559	1,566	53,700	1,566
2019-12-11	1,589	1,589	1,566	1,579	52,400	1,579
2019-12-10	1,584	1,598	1,578	1,583	42,700	1,583
2019-12-09	1,588	1,602	1,581	1,589	50,700	1,589
2019-12-06	1,574	1,577	1,558	1,571	60,900	1,571
2019-12-05	1,571	1,577	1,557	1,577	65,000	1,577
2019-12-04	1,531	1,563	1,530	1,563	70,200	1,563
2019-12-03	1,534	1,565	1,525	1,552	64,100	1,552
2019-12-02	1,534	1,565	1,533	1,560	110,900	1,560
2019-11-29	1,530	1,530	1,517	1,529	48,700	1,529
2019-11-28	1,525	1,526	1,507	1,521	71,100	1,521
2019-11-27	1,526	1,533	1,510	1,529	66,900	1,529
2019-11-26	1,550	1,558	1,529	1,529	135,600	1,529
2019-11-25	1,530	1,535	1,518	1,534	55,200	1,534
2019-11-22	1,515	1,520	1,508	1,516	50,100	1,516
2019-11-21	1,506	1,517	1,478	1,516	91,100	1,516
2019-11-20	1,531	1,531	1,505	1,513	69,700	1,513
2019-11-19	1,536	1,553	1,527	1,533	81,800	1,533
2019-11-18	1,562	1,562	1,530	1,537	62,700	1,537
2019-11-15	1,527	1,568	1,523	1,564	121,200	1,564
2019-11-14	1,556	1,564	1,527	1,534	137,200	1,534
2019-11-13	1,562	1,567	1,537	1,545	165,100	1,545
2019-11-12	1,520	1,558	1,515	1,554	145,200	1,554
2019-11-11	1,567	1,568	1,513	1,526	224,400	1,526
2019-11-08	1,548	1,597	1,547	1,570	422,500	1,570
2019-11-07	1,491	1,528	1,491	1,514	255,400	1,514
2019-11-06	1,484	1,516	1,471	1,496	477,300	1,496
2019-11-05	1,339	1,374	1,334	1,364	158,500	1,364
2019-11-01	1,322	1,339	1,314	1,325	145,300	1,325
2019-10-31	1,337	1,344	1,324	1,344	175,900	1,344
2019-10-30	1,323	1,336	1,307	1,336	139,800	1,336
2019-10-29	1,330	1,339	1,317	1,323	123,400	1,323
2019-10-28	1,309	1,320	1,305	1,310	79,300	1,310
2019-10-25	1,303	1,305	1,289	1,301	78,900	1,301
2019-10-24	1,299	1,306	1,293	1,301	89,900	1,301
2019-10-23	1,288	1,295	1,273	1,292	79,200	1,292
2019-10-21	1,285	1,286	1,274	1,281	90,400	1,281
2019-10-18	1,279	1,288	1,272	1,279	87,000	1,279
2019-10-17	1,279	1,280	1,266	1,271	129,600	1,271
2019-10-16	1,285	1,298	1,275	1,280	118,200	1,280
2019-10-15	1,260	1,284	1,260	1,264	118,300	1,264
2019-10-11	1,225	1,232	1,213	1,231	98,600	1,231
2019-10-10	1,232	1,232	1,208	1,225	85,700	1,225
2019-10-09	1,233	1,233	1,217	1,230	118,600	1,230
2019-10-08	1,222	1,249	1,222	1,244	132,500	1,244
2019-10-07	1,210	1,211	1,194	1,209	88,600	1,209
2019-10-04	1,191	1,212	1,185	1,208	150,500	1,208
2019-10-03	1,207	1,210	1,192	1,204	154,900	1,204
2019-10-02	1,250	1,259	1,224	1,237	150,200	1,237
2019-10-01	1,239	1,259	1,239	1,252	105,500	1,252
2019-09-30	1,237	1,254	1,231	1,242	88,500	1,242
2019-09-27	1,258	1,259	1,232	1,248	116,500	1,248
2019-09-26	1,277	1,302	1,263	1,271	169,600	1,271
2019-09-25	1,274	1,274	1,258	1,268	65,100	1,268
2019-09-24	1,277	1,284	1,268	1,278	105,700	1,278
2019-09-20	1,271	1,276	1,258	1,274	113,200	1,274
2019-09-19	1,259	1,275	1,254	1,261	176,000	1,261
2019-09-18	1,274	1,279	1,257	1,263	106,300	1,263
2019-09-17	1,279	1,282	1,261	1,273	107,500	1,273
2019-09-13	1,273	1,275	1,256	1,271	171,000	1,271
2019-09-12	1,282	1,283	1,260	1,269	151,200	1,269
2019-09-11	1,257	1,273	1,248	1,273	136,500	1,273
2019-09-10	1,244	1,254	1,238	1,254	100,500	1,254
2019-09-09	1,219	1,234	1,209	1,234	105,500	1,234
2019-09-06	1,220	1,227	1,213	1,222	117,900	1,222
2019-09-05	1,210	1,237	1,209	1,220	145,100	1,220
2019-09-04	1,223	1,223	1,196	1,200	109,700	1,200
2019-09-03	1,216	1,232	1,216	1,226	70,700	1,226
2019-09-02	1,214	1,224	1,201	1,218	99,200	1,218
2019-08-30	1,200	1,225	1,199	1,217	160,800	1,217
2019-08-29	1,193	1,193	1,165	1,180	95,000	1,180
2019-08-28	1,197	1,207	1,185	1,185	162,500	1,185
2019-08-27	1,174	1,198	1,174	1,183	89,700	1,183
2019-08-26	1,153	1,173	1,147	1,159	216,300	1,159
2019-08-23	1,204	1,216	1,196	1,198	166,700	1,198
2019-08-22	1,204	1,211	1,190	1,194	146,300	1,194
2019-08-21	1,208	1,208	1,186	1,202	156,800	1,202
2019-08-20	1,216	1,231	1,214	1,227	103,500	1,227
2019-08-19	1,216	1,219	1,202	1,212	127,100	1,212
2019-08-16	1,216	1,220	1,193	1,201	247,700	1,201
2019-08-15	1,209	1,231	1,202	1,227	161,200	1,227
2019-08-14	1,239	1,256	1,226	1,252	308,400	1,252
2019-08-13	1,235	1,239	1,206	1,222	216,200	1,222
2019-08-09	1,275	1,277	1,247	1,263	164,500	1,263
2019-08-08	1,265	1,288	1,260	1,270	176,600	1,270
2019-08-07	1,274	1,282	1,240	1,249	306,400	1,249
2019-08-06	1,218	1,293	1,218	1,290	228,800	1,290
2019-08-05	1,364	1,365	1,300	1,338	346,300	1,338
2019-08-02	1,460	1,467	1,412	1,424	237,300	1,424
2019-08-01	1,505	1,506	1,477	1,490	124,400	1,490
2019-07-31	1,520	1,528	1,497	1,506	232,100	1,506
2019-07-30	1,531	1,547	1,529	1,538	107,800	1,538
2019-07-29	1,529	1,534	1,513	1,521	90,600	1,521
2019-07-26	1,550	1,550	1,525	1,529	75,000	1,529
2019-07-25	1,550	1,566	1,540	1,557	93,900	1,557
2019-07-24	1,550	1,562	1,531	1,547	111,400	1,547
2019-07-23	1,533	1,546	1,524	1,545	107,400	1,545
2019-07-22	1,546	1,551	1,532	1,538	80,700	1,538
2019-07-19	1,482	1,537	1,477	1,535	123,000	1,535
2019-07-18	1,530	1,530	1,481	1,487	148,800	1,487
2019-07-17	1,544	1,554	1,531	1,546	161,300	1,546
2019-07-16	1,542	1,565	1,542	1,554	74,500	1,554
2019-07-12	1,549	1,556	1,536	1,540	90,500	1,540
2019-07-11	1,540	1,550	1,533	1,549	104,800	1,549
2019-07-10	1,530	1,545	1,522	1,540	116,900	1,540
2019-07-09	1,563	1,567	1,544	1,544	105,600	1,544
2019-07-08	1,571	1,577	1,557	1,559	68,900	1,559
2019-07-05	1,572	1,582	1,566	1,581	78,400	1,581
2019-07-04	1,560	1,577	1,559	1,577	109,700	1,577
2019-07-03	1,566	1,568	1,539	1,551	132,700	1,551
2019-07-02	1,553	1,563	1,546	1,562	136,900	1,562
2019-07-01	1,524	1,552	1,521	1,551	164,200	1,551
2019-06-28	1,493	1,510	1,493	1,500	105,700	1,500
2019-06-27	1,466	1,500	1,463	1,500	71,300	1,500
2019-06-26	1,455	1,485	1,455	1,465	59,100	1,465
2019-06-25	1,480	1,494	1,464	1,470	77,700	1,470
2019-06-24	1,481	1,495	1,476	1,492	73,600	1,492
2019-06-21	1,486	1,488	1,468	1,476	159,500	1,476
2019-06-20	1,490	1,496	1,474	1,484	189,600	1,484
2019-06-19	1,446	1,487	1,442	1,476	188,600	1,476
2019-06-18	1,455	1,474	1,443	1,447	199,700	1,447
2019-06-17	1,484	1,489	1,470	1,470	109,400	1,470
2019-06-14	1,492	1,494	1,467	1,484	122,900	1,484
2019-06-13	1,482	1,491	1,470	1,482	97,400	1,482
2019-06-12	1,493	1,512	1,490	1,491	80,600	1,491
2019-06-11	1,497	1,498	1,481	1,493	168,900	1,493
2019-06-10	1,480	1,496	1,477	1,492	118,800	1,492
2019-06-07	1,443	1,459	1,433	1,454	95,200	1,454
2019-06-06	1,460	1,470	1,440	1,442	149,700	1,442
2019-06-05	1,453	1,468	1,431	1,466	202,600	1,466
2019-06-04	1,349	1,425	1,345	1,423	270,800	1,423
2019-06-03	1,353	1,359	1,328	1,338	238,000	1,338
2019-05-31	1,418	1,426	1,366	1,376	268,900	1,376
2019-05-30	1,410	1,428	1,409	1,426	71,200	1,426
2019-05-29	1,415	1,436	1,400	1,431	145,100	1,431
2019-05-28	1,407	1,424	1,405	1,417	158,200	1,417
2019-05-27	1,401	1,429	1,394	1,407	129,700	1,407
2019-05-24	1,357	1,402	1,351	1,396	267,900	1,396
2019-05-23	1,382	1,383	1,347	1,369	304,000	1,369
2019-05-22	1,414	1,417	1,398	1,402	164,800	1,402
2019-05-21	1,410	1,420	1,396	1,401	122,400	1,401
2019-05-20	1,449	1,462	1,423	1,432	124,700	1,432
2019-05-17	1,474	1,475	1,428	1,449	227,000	1,449
2019-05-16	1,488	1,490	1,438	1,464	177,300	1,464
2019-05-15	1,561	1,578	1,399	1,498	325,300	1,498
2019-05-14	1,460	1,511	1,451	1,491	120,100	1,491
2019-05-13	1,515	1,523	1,489	1,491	185,200	1,491
2019-05-10	1,550	1,575	1,522	1,531	125,900	1,531
2019-05-09	1,582	1,583	1,552	1,553	129,400	1,553
2019-05-08	1,595	1,623	1,575	1,598	132,300	1,598
2019-05-07	1,662	1,662	1,613	1,620	194,800	1,620
2019-04-26	1,681	1,681	1,637	1,662	363,300	1,662
2019-04-25	1,748	1,748	1,693	1,701	227,800	1,701
2019-04-24	1,735	1,738	1,717	1,723	137,700	1,723
2019-04-23	1,708	1,731	1,700	1,722	163,500	1,722
2019-04-22	1,727	1,729	1,697	1,701	87,800	1,701
2019-04-19	1,701	1,728	1,699	1,724	85,800	1,724
2019-04-18	1,734	1,736	1,689	1,694	62,600	1,694
2019-04-17	1,721	1,737	1,714	1,727	48,000	1,727
2019-04-16	1,754	1,756	1,711	1,717	74,200	1,717
2019-04-15	1,729	1,755	1,729	1,753	135,700	1,753
2019-04-12	1,689	1,713	1,684	1,707	128,000	1,707
2019-04-11	1,673	1,678	1,665	1,675	46,400	1,675
2019-04-10	1,673	1,680	1,664	1,676	74,100	1,676
2019-04-09	1,707	1,707	1,662	1,685	126,200	1,685
2019-04-08	1,733	1,733	1,701	1,707	52,200	1,707
2019-04-05	1,715	1,724	1,707	1,720	70,100	1,720
2019-04-04	1,720	1,720	1,697	1,705	87,500	1,705
2019-04-03	1,698	1,724	1,692	1,724	78,600	1,724
2019-04-02	1,728	1,734	1,706	1,707	132,300	1,707
2019-04-01	1,661	1,715	1,661	1,703	203,300	1,703
2019-03-29	1,634	1,657	1,625	1,635	190,800	1,635
2019-03-28	1,660	1,662	1,608	1,613	283,100	1,613
2019-03-27	1,695	1,699	1,662	1,669	188,000	1,669
2019-03-26	1,696	1,722	1,692	1,710	259,500	1,710
2019-03-25	1,685	1,685	1,660	1,681	126,100	1,681
2019-03-22	1,716	1,716	1,684	1,700	114,700	1,700
2019-03-20	1,705	1,719	1,699	1,712	70,200	1,712
2019-03-19	1,712	1,716	1,692	1,712	49,700	1,712
2019-03-18	1,715	1,719	1,686	1,718	92,500	1,718
2019-03-15	1,708	1,722	1,692	1,694	132,800	1,694
2019-03-14	1,743	1,747	1,702	1,702	102,900	1,702
2019-03-13	1,749	1,754	1,724	1,725	85,300	1,725
2019-03-12	1,739	1,773	1,739	1,761	109,600	1,761
2019-03-11	1,747	1,754	1,716	1,731	66,600	1,731
2019-03-08	1,752	1,773	1,731	1,733	166,600	1,733
2019-03-07	1,814	1,817	1,783	1,791	132,500	1,791
2019-03-06	1,831	1,832	1,812	1,814	77,900	1,814
2019-03-05	1,855	1,858	1,819	1,830	122,100	1,830
2019-03-04	1,861	1,875	1,853	1,870	66,600	1,870
2019-03-01	1,857	1,879	1,853	1,861	100,500	1,861
2019-02-28	1,859	1,864	1,848	1,857	62,200	1,857
2019-02-27	1,853	1,863	1,846	1,857	80,300	1,857
2019-02-26	1,865	1,879	1,838	1,846	124,600	1,846
2019-02-25	1,896	1,899	1,854	1,865	111,900	1,865
2019-02-22	1,876	1,898	1,860	1,887	111,400	1,887
2019-02-21	1,901	1,904	1,860	1,874	122,800	1,874
2019-02-20	1,921	1,939	1,904	1,910	145,500	1,910
2019-02-19	1,950	1,951	1,917	1,923	81,300	1,923
2019-02-18	1,933	1,948	1,897	1,932	119,700	1,932
2019-02-15	1,896	1,910	1,870	1,899	137,400	1,899
2019-02-14	1,901	1,916	1,883	1,889	144,800	1,889
2019-02-13	1,900	1,909	1,877	1,908	77,700	1,908
2019-02-12	1,836	1,883	1,828	1,877	91,900	1,877
2019-02-08	1,849	1,864	1,835	1,840	163,400	1,840
2019-02-07	1,877	1,895	1,871	1,880	140,700	1,880
2019-02-06	1,942	1,942	1,868	1,897	213,600	1,897
2019-02-05	1,857	1,879	1,845	1,862	88,700	1,862
2019-02-04	1,817	1,863	1,815	1,857	117,800	1,857
2019-02-01	1,805	1,834	1,800	1,817	95,100	1,817
2019-01-31	1,819	1,830	1,796	1,813	90,200	1,813
2019-01-30	1,812	1,846	1,789	1,791	205,700	1,791
2019-01-29	1,779	1,779	1,749	1,772	50,300	1,772
2019-01-28	1,748	1,807	1,745	1,777	70,700	1,777
2019-01-25	1,773	1,817	1,773	1,783	118,700	1,783
2019-01-24	1,733	1,784	1,733	1,773	89,800	1,773
2019-01-23	1,708	1,755	1,705	1,745	98,800	1,745
2019-01-22	1,759	1,759	1,722	1,731	60,500	1,731
2019-01-21	1,757	1,766	1,722	1,754	85,000	1,754
2019-01-18	1,703	1,754	1,699	1,743	78,700	1,743
2019-01-17	1,705	1,736	1,678	1,689	110,100	1,689
2019-01-16	1,721	1,729	1,675	1,705	164,900	1,705
2019-01-15	1,700	1,727	1,685	1,726	126,800	1,726
2019-01-11	1,753	1,775	1,728	1,729	132,900	1,729
2019-01-10	1,738	1,749	1,723	1,743	125,700	1,743
2019-01-09	1,745	1,772	1,745	1,754	125,800	1,754
2019-01-08	1,733	1,775	1,729	1,744	177,800	1,744
2019-01-07	1,719	1,755	1,696	1,720	174,800	1,720
2019-01-04	1,750	1,750	1,662	1,709	242,500	1,709

分割・併合履歴：なし