3569 セーレン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,590	1,590	1,557	1,561	69,200	1,561
2020-12-29	1,587	1,595	1,566	1,590	65,400	1,590
2020-12-28	1,598	1,613	1,560	1,575	73,400	1,575
2020-12-25	1,568	1,602	1,568	1,598	33,600	1,598
2020-12-24	1,585	1,598	1,559	1,560	92,100	1,560
2020-12-23	1,593	1,593	1,562	1,583	38,100	1,583
2020-12-22	1,604	1,615	1,579	1,582	61,200	1,582
2020-12-21	1,639	1,655	1,607	1,620	79,200	1,620
2020-12-18	1,570	1,645	1,568	1,639	162,700	1,639
2020-12-17	1,601	1,603	1,579	1,593	66,600	1,593
2020-12-16	1,622	1,625	1,596	1,601	51,100	1,601
2020-12-15	1,629	1,640	1,600	1,606	72,300	1,606
2020-12-14	1,617	1,656	1,616	1,645	134,800	1,645
2020-12-11	1,567	1,616	1,567	1,616	140,700	1,616
2020-12-10	1,563	1,597	1,540	1,587	648,100	1,587
2020-12-09	1,557	1,566	1,541	1,565	38,900	1,565
2020-12-08	1,555	1,567	1,540	1,557	49,100	1,557
2020-12-07	1,589	1,603	1,547	1,557	60,000	1,557
2020-12-04	1,599	1,600	1,572	1,585	57,700	1,585
2020-12-03	1,582	1,599	1,570	1,588	62,100	1,588
2020-12-02	1,597	1,610	1,575	1,582	109,900	1,582
2020-12-01	1,535	1,572	1,520	1,569	81,600	1,569
2020-11-30	1,581	1,589	1,521	1,526	148,600	1,526
2020-11-27	1,598	1,621	1,581	1,601	103,400	1,601
2020-11-26	1,564	1,596	1,553	1,585	80,500	1,585
2020-11-25	1,576	1,613	1,564	1,566	108,800	1,566
2020-11-24	1,617	1,625	1,567	1,572	188,800	1,572
2020-11-20	1,562	1,599	1,558	1,597	110,900	1,597
2020-11-19	1,587	1,598	1,563	1,570	112,100	1,570
2020-11-18	1,589	1,604	1,577	1,587	98,700	1,587
2020-11-17	1,656	1,656	1,604	1,614	109,500	1,614
2020-11-16	1,660	1,671	1,637	1,656	139,900	1,656
2020-11-13	1,672	1,675	1,635	1,646	107,100	1,646
2020-11-12	1,675	1,707	1,664	1,688	98,500	1,688
2020-11-11	1,675	1,691	1,660	1,691	104,200	1,691
2020-11-10	1,672	1,675	1,640	1,668	121,000	1,668
2020-11-09	1,677	1,677	1,630	1,634	162,900	1,634
2020-11-06	1,696	1,699	1,641	1,688	160,700	1,688
2020-11-05	1,722	1,725	1,613	1,699	252,000	1,699
2020-11-04	1,700	1,723	1,685	1,694	192,800	1,694
2020-11-02	1,666	1,694	1,660	1,677	218,300	1,677
2020-10-30	1,672	1,680	1,634	1,649	146,200	1,649
2020-10-29	1,650	1,671	1,640	1,661	155,000	1,661
2020-10-28	1,650	1,672	1,638	1,669	203,100	1,669
2020-10-27	1,669	1,676	1,647	1,660	183,800	1,660
2020-10-26	1,629	1,676	1,621	1,661	234,300	1,661
2020-10-23	1,623	1,652	1,615	1,643	66,800	1,643
2020-10-22	1,618	1,631	1,604	1,624	92,300	1,624
2020-10-21	1,579	1,629	1,579	1,618	84,400	1,618
2020-10-20	1,594	1,596	1,564	1,571	48,800	1,571
2020-10-19	1,570	1,610	1,570	1,593	59,500	1,593
2020-10-16	1,570	1,574	1,542	1,559	48,400	1,559
2020-10-15	1,583	1,583	1,553	1,559	99,900	1,559
2020-10-14	1,583	1,605	1,570	1,591	89,500	1,591
2020-10-13	1,606	1,613	1,593	1,596	75,500	1,596
2020-10-12	1,600	1,610	1,591	1,603	34,900	1,603
2020-10-09	1,617	1,617	1,586	1,606	60,100	1,606
2020-10-08	1,595	1,624	1,589	1,609	123,400	1,609
2020-10-07	1,585	1,608	1,570	1,595	103,900	1,595
2020-10-06	1,610	1,611	1,591	1,592	97,400	1,592
2020-10-05	1,581	1,608	1,572	1,599	139,000	1,599
2020-10-02	1,547	1,572	1,545	1,552	150,500	1,552
2020-09-30	1,560	1,576	1,547	1,547	114,300	1,547
2020-09-29	1,564	1,586	1,548	1,571	162,300	1,571
2020-09-28	1,540	1,577	1,527	1,567	226,000	1,567
2020-09-25	1,520	1,557	1,511	1,537	228,000	1,537
2020-09-24	1,499	1,522	1,486	1,495	149,100	1,495
2020-09-23	1,524	1,529	1,500	1,508	107,200	1,508
2020-09-18	1,526	1,555	1,520	1,541	208,300	1,541
2020-09-17	1,544	1,548	1,510	1,518	170,100	1,518
2020-09-16	1,539	1,549	1,528	1,538	161,700	1,538
2020-09-15	1,538	1,540	1,510	1,534	219,400	1,534
2020-09-14	1,558	1,571	1,537	1,567	214,000	1,567
2020-09-11	1,570	1,570	1,541	1,552	220,900	1,552
2020-09-10	1,533	1,572	1,527	1,562	183,300	1,562
2020-09-09	1,558	1,610	1,555	1,565	254,200	1,565
2020-09-08	1,555	1,603	1,544	1,586	302,600	1,586
2020-09-07	1,496	1,563	1,495	1,554	294,100	1,554
2020-09-04	1,463	1,508	1,462	1,493	236,300	1,493
2020-09-03	1,425	1,511	1,419	1,487	379,800	1,487
2020-09-02	1,398	1,406	1,362	1,398	183,700	1,398
2020-09-01	1,400	1,411	1,373	1,396	158,800	1,396
2020-08-31	1,401	1,438	1,370	1,405	286,900	1,405
2020-08-28	1,295	1,447	1,294	1,406	806,400	1,406
2020-08-27	1,296	1,296	1,264	1,266	82,500	1,266
2020-08-26	1,275	1,286	1,265	1,278	128,000	1,278
2020-08-25	1,271	1,298	1,271	1,289	118,800	1,289
2020-08-24	1,216	1,252	1,213	1,246	82,900	1,246
2020-08-21	1,226	1,237	1,217	1,220	42,000	1,220
2020-08-20	1,225	1,231	1,203	1,223	112,100	1,223
2020-08-19	1,220	1,238	1,210	1,229	87,100	1,229
2020-08-18	1,228	1,239	1,215	1,220	70,600	1,220
2020-08-17	1,232	1,253	1,220	1,220	64,500	1,220
2020-08-14	1,249	1,249	1,229	1,232	71,600	1,232
2020-08-13	1,250	1,273	1,230	1,238	105,400	1,238
2020-08-12	1,214	1,236	1,196	1,224	166,300	1,224
2020-08-11	1,162	1,218	1,151	1,211	174,600	1,211
2020-08-07	1,210	1,210	1,131	1,139	176,200	1,139
2020-08-06	1,217	1,244	1,217	1,231	44,300	1,231
2020-08-05	1,244	1,250	1,231	1,237	65,300	1,237
2020-08-04	1,238	1,262	1,236	1,250	64,200	1,250
2020-08-03	1,206	1,226	1,201	1,226	78,500	1,226
2020-07-31	1,280	1,280	1,209	1,210	114,900	1,210
2020-07-30	1,305	1,312	1,291	1,291	45,400	1,291
2020-07-29	1,315	1,318	1,297	1,299	65,900	1,299
2020-07-28	1,328	1,328	1,313	1,315	35,600	1,315
2020-07-27	1,308	1,338	1,294	1,328	69,000	1,328
2020-07-22	1,325	1,353	1,322	1,327	58,400	1,327
2020-07-21	1,344	1,344	1,317	1,332	88,600	1,332
2020-07-20	1,377	1,377	1,328	1,360	66,100	1,360
2020-07-17	1,401	1,401	1,357	1,366	78,600	1,366
2020-07-16	1,385	1,412	1,350	1,379	137,100	1,379
2020-07-15	1,358	1,358	1,329	1,357	51,500	1,357
2020-07-14	1,333	1,359	1,319	1,329	62,200	1,329
2020-07-13	1,280	1,324	1,280	1,322	54,400	1,322
2020-07-10	1,286	1,292	1,252	1,252	81,400	1,252
2020-07-09	1,313	1,315	1,292	1,293	53,900	1,293
2020-07-08	1,338	1,353	1,312	1,313	46,800	1,313
2020-07-07	1,353	1,353	1,330	1,348	59,600	1,348
2020-07-06	1,335	1,352	1,332	1,348	86,400	1,348
2020-07-03	1,334	1,335	1,317	1,325	82,900	1,325
2020-07-02	1,325	1,332	1,298	1,318	87,200	1,318
2020-07-01	1,360	1,360	1,308	1,313	84,900	1,313
2020-06-30	1,396	1,412	1,359	1,361	95,500	1,361
2020-06-29	1,371	1,413	1,369	1,389	105,200	1,389
2020-06-26	1,362	1,383	1,362	1,382	94,200	1,382
2020-06-25	1,360	1,364	1,338	1,340	113,900	1,340
2020-06-24	1,411	1,411	1,379	1,379	59,700	1,379
2020-06-23	1,405	1,434	1,386	1,418	100,000	1,418
2020-06-22	1,358	1,419	1,352	1,392	168,600	1,392
2020-06-19	1,363	1,363	1,324	1,336	161,600	1,336
2020-06-18	1,331	1,372	1,318	1,363	96,800	1,363
2020-06-17	1,355	1,355	1,329	1,340	46,700	1,340
2020-06-16	1,312	1,360	1,299	1,360	105,200	1,360
2020-06-15	1,323	1,329	1,270	1,270	109,400	1,270
2020-06-12	1,335	1,339	1,316	1,335	89,700	1,335
2020-06-11	1,388	1,388	1,354	1,357	84,700	1,357
2020-06-10	1,375	1,401	1,365	1,394	73,400	1,394
2020-06-09	1,375	1,378	1,355	1,372	72,500	1,372
2020-06-08	1,370	1,370	1,346	1,364	66,200	1,364
2020-06-05	1,342	1,355	1,336	1,355	84,400	1,355
2020-06-04	1,370	1,370	1,334	1,355	106,300	1,355
2020-06-03	1,347	1,359	1,336	1,348	108,200	1,348
2020-06-02	1,320	1,341	1,320	1,334	101,700	1,334
2020-06-01	1,341	1,341	1,299	1,318	87,200	1,318
2020-05-29	1,350	1,365	1,336	1,336	144,500	1,336
2020-05-28	1,360	1,367	1,333	1,360	153,000	1,360
2020-05-27	1,330	1,359	1,321	1,353	126,500	1,353
2020-05-26	1,320	1,336	1,310	1,336	102,100	1,336
2020-05-25	1,300	1,317	1,289	1,313	114,000	1,313
2020-05-22	1,345	1,373	1,299	1,311	186,100	1,311
2020-05-21	1,332	1,358	1,301	1,321	100,000	1,321
2020-05-20	1,333	1,339	1,311	1,327	100,700	1,327
2020-05-19	1,305	1,309	1,287	1,288	80,500	1,288
2020-05-18	1,280	1,280	1,262	1,278	65,400	1,278
2020-05-15	1,278	1,291	1,261	1,281	73,300	1,281
2020-05-14	1,280	1,288	1,262	1,265	88,300	1,265
2020-05-13	1,270	1,291	1,261	1,289	87,800	1,289
2020-05-12	1,310	1,310	1,275	1,293	74,100	1,293
2020-05-11	1,267	1,307	1,267	1,306	57,900	1,306
2020-05-08	1,239	1,264	1,238	1,262	86,200	1,262
2020-05-07	1,237	1,240	1,201	1,221	97,100	1,221
2020-05-01	1,263	1,263	1,230	1,234	56,200	1,234
2020-04-30	1,292	1,292	1,270	1,278	85,500	1,278
2020-04-28	1,270	1,273	1,222	1,250	70,600	1,250
2020-04-27	1,300	1,300	1,258	1,276	71,200	1,276
2020-04-24	1,280	1,285	1,258	1,285	74,100	1,285
2020-04-23	1,245	1,281	1,245	1,281	65,800	1,281
2020-04-22	1,222	1,238	1,202	1,235	87,500	1,235
2020-04-21	1,230	1,230	1,207	1,227	62,000	1,227
2020-04-20	1,265	1,265	1,230	1,243	52,000	1,243
2020-04-17	1,269	1,288	1,233	1,252	83,000	1,252
2020-04-16	1,214	1,254	1,213	1,254	82,500	1,254
2020-04-15	1,269	1,269	1,218	1,229	97,100	1,229
2020-04-14	1,265	1,271	1,235	1,269	86,900	1,269
2020-04-13	1,302	1,302	1,249	1,252	44,100	1,252
2020-04-10	1,281	1,303	1,237	1,302	51,800	1,302
2020-04-09	1,300	1,324	1,265	1,281	83,900	1,281
2020-04-08	1,291	1,308	1,277	1,299	110,600	1,299
2020-04-07	1,269	1,294	1,241	1,290	73,900	1,290
2020-04-06	1,176	1,244	1,151	1,239	93,700	1,239
2020-04-03	1,210	1,234	1,168	1,188	46,200	1,188
2020-04-02	1,231	1,239	1,191	1,219	123,600	1,219
2020-04-01	1,270	1,298	1,236	1,252	91,200	1,252
2020-03-31	1,381	1,386	1,282	1,300	149,500	1,300
2020-03-30	1,390	1,430	1,300	1,351	276,100	1,351
2020-03-27	1,336	1,423	1,300	1,415	250,800	1,415
2020-03-26	1,216	1,299	1,189	1,287	153,600	1,287
2020-03-25	1,234	1,248	1,196	1,246	146,000	1,246
2020-03-24	1,220	1,221	1,180	1,203	147,800	1,203
2020-03-23	1,227	1,232	1,109	1,216	190,700	1,216
2020-03-19	1,169	1,202	1,126	1,150	139,000	1,150
2020-03-18	1,187	1,212	1,140	1,143	240,400	1,143
2020-03-17	1,070	1,201	1,038	1,189	237,700	1,189
2020-03-16	1,139	1,160	1,095	1,098	117,700	1,098
2020-03-13	1,094	1,158	1,073	1,129	209,500	1,129
2020-03-12	1,202	1,228	1,165	1,184	166,300	1,184
2020-03-11	1,248	1,277	1,247	1,247	104,600	1,247
2020-03-10	1,211	1,265	1,168	1,260	122,500	1,260
2020-03-09	1,262	1,285	1,211	1,241	102,600	1,241
2020-03-06	1,342	1,349	1,304	1,315	118,700	1,315
2020-03-05	1,395	1,411	1,367	1,371	121,100	1,371
2020-03-04	1,364	1,384	1,347	1,377	113,200	1,377
2020-03-03	1,430	1,448	1,394	1,394	119,500	1,394
2020-03-02	1,365	1,428	1,363	1,405	108,600	1,405
2020-02-28	1,412	1,430	1,380	1,388	104,300	1,388
2020-02-27	1,458	1,475	1,425	1,463	193,300	1,463
2020-02-26	1,480	1,483	1,456	1,476	142,100	1,476
2020-02-25	1,508	1,544	1,499	1,508	177,700	1,508
2020-02-21	1,574	1,599	1,574	1,587	65,500	1,587
2020-02-20	1,591	1,614	1,585	1,585	84,200	1,585
2020-02-19	1,587	1,598	1,564	1,575	92,500	1,575
2020-02-18	1,583	1,589	1,572	1,574	73,300	1,574
2020-02-17	1,581	1,596	1,576	1,587	74,500	1,587
2020-02-14	1,591	1,625	1,582	1,623	130,100	1,623
2020-02-13	1,622	1,622	1,575	1,588	80,500	1,588
2020-02-12	1,613	1,633	1,596	1,602	148,900	1,602
2020-02-10	1,599	1,625	1,588	1,613	105,100	1,613
2020-02-07	1,618	1,634	1,602	1,606	87,800	1,606
2020-02-06	1,600	1,644	1,598	1,603	266,500	1,603
2020-02-05	1,521	1,606	1,514	1,600	436,600	1,600
2020-02-04	1,378	1,411	1,378	1,401	75,300	1,401
2020-02-03	1,386	1,405	1,377	1,402	91,500	1,402
2020-01-31	1,421	1,424	1,406	1,416	64,100	1,416
2020-01-30	1,387	1,404	1,373	1,401	85,600	1,401
2020-01-29	1,375	1,413	1,375	1,406	86,100	1,406
2020-01-28	1,383	1,392	1,377	1,385	81,200	1,385
2020-01-27	1,425	1,431	1,404	1,405	94,000	1,405
2020-01-24	1,474	1,475	1,450	1,453	52,200	1,453
2020-01-23	1,490	1,500	1,474	1,475	63,900	1,475
2020-01-22	1,504	1,518	1,496	1,504	78,400	1,504
2020-01-21	1,513	1,517	1,496	1,506	66,800	1,506
2020-01-20	1,498	1,514	1,491	1,508	60,800	1,508
2020-01-17	1,473	1,500	1,473	1,495	64,100	1,495
2020-01-16	1,508	1,508	1,469	1,473	66,600	1,473
2020-01-15	1,495	1,510	1,495	1,508	64,000	1,508
2020-01-14	1,545	1,545	1,495	1,508	89,300	1,508
2020-01-10	1,550	1,565	1,513	1,522	59,200	1,522
2020-01-09	1,539	1,560	1,539	1,546	40,600	1,546
2020-01-08	1,519	1,540	1,501	1,525	106,900	1,525
2020-01-07	1,542	1,568	1,539	1,558	80,500	1,558
2020-01-06	1,554	1,557	1,524	1,538	154,200	1,538

分割・併合履歴：なし