3569 セーレン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,529	2,559	2,511	2,517	101,100	2,517
2021-12-29	2,500	2,550	2,500	2,538	122,700	2,538
2021-12-28	2,500	2,535	2,466	2,526	170,200	2,526
2021-12-27	2,454	2,472	2,426	2,441	79,700	2,441
2021-12-24	2,423	2,462	2,420	2,446	67,700	2,446
2021-12-23	2,443	2,457	2,424	2,426	81,900	2,426
2021-12-22	2,402	2,459	2,394	2,448	179,900	2,448
2021-12-21	2,385	2,464	2,383	2,434	254,200	2,434
2021-12-20	2,432	2,452	2,333	2,335	251,400	2,335
2021-12-17	2,457	2,484	2,389	2,422	413,700	2,422
2021-12-16	2,493	2,518	2,453	2,457	139,000	2,457
2021-12-15	2,504	2,529	2,462	2,465	203,200	2,465
2021-12-14	2,496	2,542	2,495	2,504	302,900	2,504
2021-12-13	2,525	2,529	2,478	2,484	167,400	2,484
2021-12-10	2,530	2,567	2,514	2,516	323,800	2,516
2021-12-09	2,476	2,501	2,451	2,493	136,500	2,493
2021-12-08	2,467	2,531	2,467	2,498	265,200	2,498
2021-12-07	2,429	2,477	2,429	2,461	339,600	2,461
2021-12-06	2,361	2,446	2,360	2,402	424,400	2,402
2021-12-03	2,450	2,469	2,325	2,360	373,300	2,360
2021-12-02	2,351	2,460	2,345	2,416	885,700	2,416
2021-12-01	2,292	2,377	2,288	2,345	609,200	2,345
2021-11-30	2,369	2,407	2,272	2,273	311,700	2,273
2021-11-29	2,350	2,410	2,333	2,337	316,200	2,337
2021-11-26	2,345	2,360	2,312	2,338	172,500	2,338
2021-11-25	2,316	2,395	2,313	2,367	197,200	2,367
2021-11-24	2,297	2,324	2,283	2,300	124,100	2,300
2021-11-22	2,318	2,326	2,293	2,306	144,700	2,306
2021-11-19	2,270	2,320	2,270	2,312	151,100	2,312
2021-11-18	2,229	2,291	2,224	2,277	218,200	2,277
2021-11-17	2,239	2,247	2,213	2,229	137,200	2,229
2021-11-16	2,299	2,314	2,215	2,231	164,600	2,231
2021-11-15	2,311	2,313	2,278	2,298	177,800	2,298
2021-11-12	2,267	2,301	2,262	2,293	198,200	2,293
2021-11-11	2,322	2,322	2,235	2,240	166,800	2,240
2021-11-10	2,351	2,360	2,281	2,285	180,900	2,285
2021-11-09	2,383	2,383	2,312	2,317	175,400	2,317
2021-11-08	2,376	2,393	2,359	2,383	125,100	2,383
2021-11-05	2,359	2,365	2,337	2,354	158,700	2,354
2021-11-04	2,400	2,401	2,331	2,356	236,200	2,356
2021-11-02	2,368	2,399	2,357	2,375	185,000	2,375
2021-11-01	2,365	2,382	2,338	2,378	175,900	2,378
2021-10-29	2,349	2,349	2,281	2,294	190,200	2,294
2021-10-28	2,364	2,371	2,323	2,349	1,047,300	2,349
2021-10-27	2,380	2,386	2,352	2,384	272,500	2,384
2021-10-26	2,366	2,400	2,357	2,380	368,300	2,380
2021-10-25	2,318	2,356	2,312	2,338	244,400	2,338
2021-10-22	2,299	2,337	2,281	2,326	208,900	2,326
2021-10-21	2,320	2,333	2,295	2,308	286,500	2,308
2021-10-20	2,311	2,346	2,311	2,333	247,400	2,333
2021-10-19	2,277	2,312	2,268	2,304	245,900	2,304
2021-10-18	2,235	2,276	2,222	2,269	215,700	2,269
2021-10-15	2,184	2,242	2,178	2,233	182,100	2,233
2021-10-14	2,185	2,195	2,146	2,176	207,600	2,176
2021-10-13	2,172	2,210	2,159	2,190	362,300	2,190
2021-10-12	2,149	2,149	2,113	2,126	139,100	2,126
2021-10-11	2,171	2,181	2,151	2,174	140,800	2,174
2021-10-08	2,101	2,164	2,086	2,128	289,300	2,128
2021-10-07	2,091	2,107	2,059	2,069	191,900	2,069
2021-10-06	2,111	2,150	2,074	2,093	208,500	2,093
2021-10-05	2,080	2,098	2,061	2,075	278,600	2,075
2021-10-04	2,080	2,093	2,044	2,052	212,100	2,052
2021-10-01	2,080	2,081	2,003	2,018	155,300	2,018
2021-09-30	2,115	2,135	2,084	2,103	127,300	2,103
2021-09-29	2,076	2,110	2,075	2,110	146,000	2,110
2021-09-28	2,094	2,146	2,085	2,136	152,700	2,136
2021-09-27	2,122	2,157	2,069	2,088	150,800	2,088
2021-09-24	2,100	2,120	2,100	2,110	133,900	2,110
2021-09-22	2,066	2,096	2,051	2,067	124,000	2,067
2021-09-21	2,130	2,130	2,095	2,100	152,000	2,100
2021-09-17	2,183	2,191	2,151	2,157	188,800	2,157
2021-09-16	2,147	2,178	2,140	2,164	168,500	2,164
2021-09-15	2,102	2,130	2,097	2,118	143,400	2,118
2021-09-14	2,162	2,162	2,128	2,152	152,300	2,152
2021-09-13	2,147	2,156	2,121	2,143	138,000	2,143
2021-09-10	2,100	2,162	2,093	2,160	184,600	2,160
2021-09-09	2,108	2,128	2,089	2,100	119,100	2,100
2021-09-08	2,104	2,107	2,088	2,101	237,400	2,101
2021-09-07	2,100	2,116	2,081	2,098	362,100	2,098
2021-09-06	2,030	2,087	2,012	2,077	485,800	2,077
2021-09-03	1,934	2,010	1,933	2,001	469,000	2,001
2021-09-02	1,925	1,930	1,865	1,900	272,500	1,900
2021-09-01	1,911	1,927	1,898	1,913	230,700	1,913
2021-08-31	1,941	1,941	1,914	1,914	152,000	1,914
2021-08-30	1,930	1,961	1,929	1,946	234,700	1,946
2021-08-27	1,920	1,937	1,901	1,906	284,700	1,906
2021-08-26	1,943	1,943	1,912	1,926	147,900	1,926
2021-08-25	1,982	2,002	1,914	1,939	327,900	1,939
2021-08-24	1,966	2,000	1,954	1,976	286,500	1,976
2021-08-23	1,978	2,013	1,978	2,006	193,900	2,006
2021-08-20	2,037	2,037	1,954	1,970	236,200	1,970
2021-08-19	2,059	2,063	2,043	2,047	82,300	2,047
2021-08-18	2,065	2,107	2,050	2,066	76,400	2,066
2021-08-17	2,080	2,082	2,052	2,053	91,700	2,053
2021-08-16	2,090	2,100	2,021	2,030	148,200	2,030
2021-08-13	2,122	2,123	2,088	2,096	72,700	2,096
2021-08-12	2,155	2,172	2,103	2,110	102,700	2,110
2021-08-11	2,174	2,177	2,117	2,122	109,200	2,122
2021-08-10	2,129	2,202	2,122	2,159	139,100	2,159
2021-08-06	2,116	2,156	2,087	2,125	333,200	2,125
2021-08-05	2,215	2,259	2,093	2,148	326,400	2,148
2021-08-04	2,240	2,253	2,220	2,222	96,600	2,222
2021-08-03	2,279	2,294	2,234	2,240	74,200	2,240
2021-08-02	2,248	2,291	2,248	2,279	77,100	2,279
2021-07-30	2,210	2,240	2,210	2,218	102,000	2,218
2021-07-29	2,220	2,241	2,215	2,232	70,100	2,232
2021-07-28	2,196	2,232	2,196	2,217	101,500	2,217
2021-07-27	2,209	2,218	2,191	2,212	75,200	2,212
2021-07-26	2,209	2,215	2,181	2,198	84,000	2,198
2021-07-21	2,156	2,193	2,147	2,166	93,000	2,166
2021-07-20	2,123	2,163	2,119	2,143	105,200	2,143
2021-07-19	2,112	2,150	2,112	2,138	102,200	2,138
2021-07-16	2,187	2,195	2,150	2,150	128,800	2,150
2021-07-15	2,205	2,210	2,177	2,186	116,800	2,186
2021-07-14	2,197	2,239	2,187	2,227	82,700	2,227
2021-07-13	2,170	2,224	2,169	2,220	150,300	2,220
2021-07-12	2,161	2,191	2,156	2,163	86,500	2,163
2021-07-09	2,089	2,142	2,083	2,138	139,700	2,138
2021-07-08	2,148	2,169	2,139	2,139	119,100	2,139
2021-07-07	2,143	2,159	2,128	2,142	82,800	2,142
2021-07-06	2,187	2,200	2,173	2,173	75,500	2,173
2021-07-05	2,185	2,225	2,185	2,195	120,500	2,195
2021-07-02	2,152	2,176	2,147	2,171	101,900	2,171
2021-07-01	2,187	2,194	2,145	2,152	101,500	2,152
2021-06-30	2,199	2,226	2,163	2,194	186,900	2,194
2021-06-29	2,142	2,163	2,120	2,128	156,600	2,128
2021-06-28	2,160	2,174	2,150	2,161	74,300	2,161
2021-06-25	2,150	2,164	2,143	2,157	73,800	2,157
2021-06-24	2,111	2,168	2,111	2,150	129,400	2,150
2021-06-23	2,158	2,166	2,108	2,113	163,200	2,113
2021-06-22	2,158	2,177	2,134	2,161	294,200	2,161
2021-06-21	2,138	2,142	2,096	2,111	308,400	2,111
2021-06-18	2,200	2,252	2,189	2,220	199,100	2,220
2021-06-17	2,164	2,200	2,154	2,195	130,300	2,195
2021-06-16	2,150	2,180	2,146	2,165	72,600	2,165
2021-06-15	2,148	2,161	2,141	2,152	47,400	2,152
2021-06-14	2,176	2,179	2,144	2,152	76,000	2,152
2021-06-11	2,118	2,152	2,118	2,150	132,800	2,150
2021-06-10	2,109	2,131	2,095	2,119	88,800	2,119
2021-06-09	2,170	2,170	2,116	2,125	148,200	2,125
2021-06-08	2,162	2,206	2,157	2,180	133,400	2,180
2021-06-07	2,179	2,192	2,145	2,162	146,600	2,162
2021-06-04	2,091	2,160	2,091	2,154	232,800	2,154
2021-06-03	2,083	2,128	2,081	2,124	138,100	2,124
2021-06-02	2,073	2,114	2,051	2,083	221,600	2,083
2021-06-01	2,017	2,070	2,015	2,068	127,600	2,068
2021-05-31	2,030	2,056	2,017	2,031	111,300	2,031
2021-05-28	2,000	2,045	2,000	2,039	166,200	2,039
2021-05-27	1,990	2,000	1,958	1,966	189,300	1,966
2021-05-26	2,023	2,034	1,980	2,011	163,800	2,011
2021-05-25	2,053	2,070	2,042	2,056	112,200	2,056
2021-05-24	2,082	2,088	2,047	2,059	121,900	2,059
2021-05-21	2,124	2,124	2,033	2,070	385,000	2,070
2021-05-20	1,988	2,160	1,985	2,150	655,700	2,150
2021-05-19	1,970	1,991	1,966	1,986	148,300	1,986
2021-05-18	1,995	2,004	1,973	1,990	138,000	1,990
2021-05-17	1,962	1,987	1,958	1,973	101,100	1,973
2021-05-14	1,957	1,972	1,939	1,959	114,500	1,959
2021-05-13	1,910	1,948	1,906	1,926	210,400	1,926
2021-05-12	1,897	1,919	1,888	1,914	123,600	1,914
2021-05-11	1,930	1,942	1,898	1,917	113,300	1,917
2021-05-10	1,930	1,982	1,930	1,966	100,200	1,966
2021-05-07	1,925	1,939	1,915	1,916	103,600	1,916
2021-05-06	1,910	1,945	1,901	1,925	127,600	1,925
2021-04-30	1,907	1,910	1,886	1,892	142,800	1,892
2021-04-28	1,908	1,916	1,880	1,888	128,500	1,888
2021-04-27	1,922	1,930	1,913	1,914	99,000	1,914
2021-04-26	1,951	1,965	1,909	1,925	98,500	1,925
2021-04-23	1,970	1,975	1,946	1,949	58,000	1,949
2021-04-22	1,960	1,984	1,950	1,970	67,200	1,970
2021-04-21	1,960	1,994	1,924	1,960	204,100	1,960
2021-04-20	1,973	1,994	1,957	1,983	99,700	1,983
2021-04-19	1,979	2,018	1,979	1,993	68,600	1,993
2021-04-16	1,969	1,993	1,964	1,982	48,000	1,982
2021-04-15	1,967	1,982	1,952	1,970	40,500	1,970
2021-04-14	1,981	1,983	1,965	1,970	41,400	1,970
2021-04-13	1,980	2,008	1,969	1,988	62,400	1,988
2021-04-12	2,002	2,003	1,984	1,987	52,300	1,987
2021-04-09	1,968	2,004	1,960	2,001	101,100	2,001
2021-04-08	1,968	1,982	1,951	1,968	112,800	1,968
2021-04-07	1,926	1,998	1,925	1,989	115,100	1,989
2021-04-06	1,943	1,954	1,908	1,946	91,400	1,946
2021-04-05	1,927	1,952	1,892	1,941	97,000	1,941
2021-04-02	1,950	1,957	1,921	1,942	64,500	1,942
2021-04-01	1,960	1,966	1,915	1,930	113,900	1,930
2021-03-31	1,963	1,994	1,946	1,946	82,400	1,946
2021-03-30	2,025	2,029	1,961	1,994	118,600	1,994
2021-03-29	2,026	2,048	1,995	2,045	153,100	2,045
2021-03-26	2,028	2,035	1,975	1,986	152,200	1,986
2021-03-25	2,010	2,025	1,993	2,001	115,100	2,001
2021-03-24	2,039	2,071	2,000	2,010	122,900	2,010
2021-03-23	2,113	2,120	2,040	2,043	186,800	2,043
2021-03-22	2,151	2,172	2,124	2,151	166,000	2,151
2021-03-19	2,115	2,159	2,109	2,151	217,100	2,151
2021-03-18	2,077	2,139	2,071	2,120	302,800	2,120
2021-03-17	1,985	2,048	1,971	2,047	157,600	2,047
2021-03-16	1,983	2,012	1,980	2,000	116,100	2,000
2021-03-15	2,000	2,020	1,952	1,989	151,100	1,989
2021-03-12	1,985	1,995	1,951	1,988	115,400	1,988
2021-03-11	1,944	1,995	1,930	1,986	199,800	1,986
2021-03-10	1,931	1,958	1,911	1,937	125,700	1,937
2021-03-09	1,910	1,916	1,880	1,913	159,900	1,913
2021-03-08	1,898	1,909	1,865	1,877	75,400	1,877
2021-03-05	1,860	1,875	1,811	1,875	141,200	1,875
2021-03-04	1,841	1,877	1,835	1,873	157,600	1,873
2021-03-03	1,854	1,868	1,835	1,854	135,500	1,854
2021-03-02	1,867	1,895	1,835	1,856	119,700	1,856
2021-03-01	1,842	1,865	1,824	1,860	107,000	1,860
2021-02-26	1,887	1,890	1,816	1,817	186,600	1,817
2021-02-25	1,893	1,910	1,886	1,888	95,800	1,888
2021-02-24	1,930	1,945	1,875	1,889	100,900	1,889
2021-02-22	1,927	1,948	1,901	1,909	85,300	1,909
2021-02-19	1,874	1,921	1,860	1,901	141,600	1,901
2021-02-18	1,880	1,905	1,865	1,866	71,100	1,866
2021-02-17	1,875	1,892	1,868	1,879	104,800	1,879
2021-02-16	1,939	1,948	1,880	1,891	155,600	1,891
2021-02-15	1,992	1,992	1,934	1,947	209,500	1,947
2021-02-12	1,993	2,022	1,993	1,996	331,200	1,996
2021-02-10	1,900	1,976	1,892	1,966	352,900	1,966
2021-02-09	1,865	1,943	1,841	1,917	432,200	1,917
2021-02-08	1,731	1,842	1,711	1,825	395,400	1,825
2021-02-05	1,720	1,746	1,695	1,730	191,400	1,730
2021-02-04	1,629	1,730	1,629	1,711	262,200	1,711
2021-02-03	1,600	1,629	1,598	1,627	108,400	1,627
2021-02-02	1,585	1,600	1,578	1,591	76,000	1,591
2021-02-01	1,567	1,594	1,567	1,584	42,200	1,584
2021-01-29	1,583	1,619	1,580	1,582	50,900	1,582
2021-01-28	1,558	1,623	1,558	1,608	97,200	1,608
2021-01-27	1,569	1,588	1,556	1,587	77,100	1,587
2021-01-26	1,580	1,583	1,558	1,564	94,400	1,564
2021-01-25	1,556	1,617	1,554	1,596	139,400	1,596
2021-01-22	1,580	1,602	1,564	1,564	60,200	1,564
2021-01-21	1,581	1,631	1,568	1,605	111,300	1,605
2021-01-20	1,580	1,582	1,561	1,569	69,900	1,569
2021-01-19	1,585	1,594	1,573	1,573	43,900	1,573
2021-01-18	1,567	1,598	1,565	1,584	47,400	1,584
2021-01-15	1,622	1,622	1,585	1,586	66,000	1,586
2021-01-14	1,634	1,639	1,614	1,622	44,900	1,622
2021-01-13	1,619	1,645	1,617	1,634	57,000	1,634
2021-01-12	1,620	1,649	1,608	1,640	78,400	1,640
2021-01-08	1,630	1,672	1,615	1,660	124,000	1,660
2021-01-07	1,635	1,658	1,610	1,643	159,500	1,643
2021-01-06	1,605	1,621	1,591	1,618	85,700	1,618
2021-01-05	1,545	1,593	1,525	1,592	88,400	1,592
2021-01-04	1,577	1,577	1,521	1,541	61,400	1,541

分割・併合履歴：なし