3569 セーレン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,452	2,469	2,431	2,431	45,500	2,431
2022-12-29	2,426	2,434	2,385	2,434	119,800	2,434
2022-12-28	2,474	2,474	2,439	2,445	73,200	2,445
2022-12-27	2,485	2,486	2,455	2,465	37,000	2,465
2022-12-26	2,480	2,489	2,426	2,451	61,900	2,451
2022-12-23	2,461	2,483	2,455	2,475	106,900	2,475
2022-12-22	2,470	2,488	2,457	2,476	109,400	2,476
2022-12-21	2,488	2,497	2,425	2,441	164,800	2,441
2022-12-20	2,563	2,590	2,468	2,486	181,500	2,486
2022-12-19	2,553	2,578	2,547	2,553	102,900	2,553
2022-12-16	2,558	2,589	2,548	2,566	96,900	2,566
2022-12-15	2,563	2,594	2,560	2,574	75,200	2,574
2022-12-14	2,573	2,577	2,543	2,572	112,200	2,572
2022-12-13	2,569	2,592	2,560	2,560	78,100	2,560
2022-12-12	2,534	2,556	2,532	2,538	97,800	2,538
2022-12-09	2,541	2,561	2,528	2,538	116,700	2,538
2022-12-08	2,542	2,542	2,501	2,521	121,000	2,521
2022-12-07	2,545	2,558	2,529	2,545	134,500	2,545
2022-12-06	2,524	2,544	2,512	2,523	146,000	2,523
2022-12-05	2,527	2,573	2,522	2,562	138,900	2,562
2022-12-02	2,580	2,588	2,509	2,527	148,500	2,527
2022-12-01	2,620	2,621	2,592	2,602	104,600	2,602
2022-11-30	2,621	2,645	2,611	2,623	145,200	2,623
2022-11-29	2,674	2,674	2,624	2,626	128,100	2,626
2022-11-28	2,657	2,688	2,641	2,670	284,000	2,670
2022-11-25	2,616	2,650	2,594	2,646	163,800	2,646
2022-11-24	2,639	2,649	2,615	2,628	260,000	2,628
2022-11-22	2,599	2,622	2,583	2,589	151,000	2,589
2022-11-21	2,610	2,622	2,561	2,587	176,200	2,587
2022-11-18	2,566	2,602	2,566	2,584	138,900	2,584
2022-11-17	2,514	2,555	2,493	2,553	170,900	2,553
2022-11-16	2,442	2,525	2,439	2,514	164,900	2,514
2022-11-15	2,460	2,487	2,449	2,462	79,500	2,462
2022-11-14	2,452	2,474	2,402	2,431	114,100	2,431
2022-11-11	2,465	2,523	2,442	2,488	490,200	2,488
2022-11-10	2,328	2,353	2,317	2,335	68,300	2,335
2022-11-09	2,350	2,376	2,336	2,360	82,500	2,360
2022-11-08	2,350	2,366	2,346	2,356	87,600	2,356
2022-11-07	2,334	2,368	2,323	2,367	73,900	2,367
2022-11-04	2,349	2,375	2,325	2,326	171,600	2,326
2022-11-02	2,313	2,352	2,312	2,333	97,800	2,333
2022-11-01	2,348	2,361	2,320	2,322	50,100	2,322
2022-10-31	2,307	2,338	2,304	2,333	115,300	2,333
2022-10-28	2,330	2,344	2,287	2,298	368,400	2,298
2022-10-27	2,377	2,377	2,354	2,365	116,200	2,365
2022-10-26	2,375	2,389	2,360	2,383	121,800	2,383
2022-10-25	2,338	2,367	2,330	2,345	101,600	2,345
2022-10-24	2,303	2,329	2,296	2,326	163,900	2,326
2022-10-21	2,304	2,314	2,286	2,294	226,700	2,294
2022-10-20	2,294	2,316	2,275	2,294	161,800	2,294
2022-10-19	2,278	2,317	2,270	2,316	112,500	2,316
2022-10-18	2,300	2,307	2,280	2,291	136,100	2,291
2022-10-17	2,266	2,276	2,246	2,264	144,200	2,264
2022-10-14	2,285	2,303	2,267	2,291	163,200	2,291
2022-10-13	2,234	2,248	2,214	2,245	84,800	2,245
2022-10-12	2,232	2,256	2,218	2,230	82,400	2,230
2022-10-11	2,235	2,244	2,208	2,232	134,800	2,232
2022-10-07	2,230	2,287	2,230	2,270	223,100	2,270
2022-10-06	2,238	2,265	2,238	2,246	182,600	2,246
2022-10-05	2,221	2,237	2,197	2,228	300,500	2,228
2022-10-04	2,162	2,193	2,152	2,179	119,800	2,179
2022-10-03	2,114	2,131	2,093	2,124	113,200	2,124
2022-09-30	2,116	2,133	2,075	2,104	172,300	2,104
2022-09-29	2,075	2,150	2,048	2,144	229,600	2,144
2022-09-28	2,019	2,046	2,014	2,045	155,300	2,045
2022-09-27	2,016	2,025	2,005	2,012	113,300	2,012
2022-09-26	2,045	2,059	2,006	2,013	110,000	2,013
2022-09-22	2,054	2,084	2,054	2,074	68,700	2,074
2022-09-21	2,075	2,104	2,075	2,080	78,600	2,080
2022-09-20	2,069	2,099	2,066	2,098	102,600	2,098
2022-09-16	2,060	2,069	2,050	2,054	50,300	2,054
2022-09-15	2,081	2,089	2,066	2,075	61,700	2,075
2022-09-14	2,055	2,084	2,052	2,081	76,400	2,081
2022-09-13	2,110	2,114	2,089	2,102	47,500	2,102
2022-09-12	2,142	2,142	2,107	2,122	68,800	2,122
2022-09-09	2,125	2,140	2,115	2,128	87,000	2,128
2022-09-08	2,105	2,134	2,083	2,134	142,900	2,134
2022-09-07	2,068	2,079	2,045	2,077	83,600	2,077
2022-09-06	2,069	2,084	2,054	2,068	97,300	2,068
2022-09-05	2,049	2,074	2,049	2,064	66,300	2,064
2022-09-02	2,088	2,088	2,057	2,070	53,400	2,070
2022-09-01	2,088	2,102	2,071	2,082	94,300	2,082
2022-08-31	2,098	2,133	2,089	2,123	76,700	2,123
2022-08-30	2,117	2,130	2,112	2,128	53,600	2,128
2022-08-29	2,084	2,118	2,081	2,110	67,600	2,110
2022-08-26	2,135	2,148	2,131	2,146	41,000	2,146
2022-08-25	2,111	2,136	2,103	2,124	40,100	2,124
2022-08-24	2,109	2,119	2,101	2,110	52,900	2,110
2022-08-23	2,126	2,126	2,083	2,116	54,800	2,116
2022-08-22	2,106	2,134	2,105	2,133	46,900	2,133
2022-08-19	2,145	2,148	2,126	2,145	39,400	2,145
2022-08-18	2,117	2,140	2,112	2,122	70,700	2,122
2022-08-17	2,105	2,140	2,103	2,138	87,500	2,138
2022-08-16	2,111	2,111	2,077	2,088	94,100	2,088
2022-08-15	2,100	2,127	2,077	2,111	57,100	2,111
2022-08-12	2,110	2,131	2,095	2,100	104,600	2,100
2022-08-10	2,063	2,107	2,056	2,096	58,200	2,096
2022-08-09	2,097	2,098	2,063	2,063	76,200	2,063
2022-08-08	2,059	2,100	2,037	2,093	118,400	2,093
2022-08-05	1,993	2,065	1,985	2,063	190,600	2,063
2022-08-04	1,963	1,970	1,950	1,953	93,100	1,953
2022-08-03	1,968	1,983	1,933	1,954	101,100	1,954
2022-08-02	2,032	2,045	1,971	1,978	98,000	1,978
2022-08-01	2,031	2,070	2,031	2,058	51,800	2,058
2022-07-29	2,051	2,066	2,022	2,025	73,900	2,025
2022-07-28	2,040	2,040	1,994	2,022	122,100	2,022
2022-07-27	2,061	2,063	2,032	2,033	66,900	2,033
2022-07-26	2,022	2,081	2,022	2,071	63,700	2,071
2022-07-25	2,065	2,074	2,060	2,063	45,000	2,063
2022-07-22	2,081	2,096	2,070	2,089	76,800	2,089
2022-07-21	2,070	2,096	2,062	2,089	69,900	2,089
2022-07-20	2,095	2,096	2,073	2,079	115,900	2,079
2022-07-19	2,046	2,053	2,028	2,050	57,000	2,050
2022-07-15	2,040	2,043	2,008	2,026	44,100	2,026
2022-07-14	2,002	2,037	2,002	2,024	27,400	2,024
2022-07-13	2,027	2,047	2,020	2,022	53,700	2,022
2022-07-12	2,036	2,040	2,005	2,016	63,600	2,016
2022-07-11	2,030	2,063	2,028	2,052	61,400	2,052
2022-07-08	2,004	2,059	2,004	2,028	124,100	2,028
2022-07-07	1,980	2,012	1,956	2,005	63,400	2,005
2022-07-06	1,966	1,980	1,948	1,969	57,300	1,969
2022-07-05	2,006	2,020	1,983	1,986	74,800	1,986
2022-07-04	1,997	2,016	1,982	2,004	83,400	2,004
2022-07-01	2,036	2,036	1,953	1,964	103,800	1,964
2022-06-30	2,034	2,051	2,015	2,019	100,600	2,019
2022-06-29	2,010	2,045	1,995	2,034	137,400	2,034
2022-06-28	1,975	2,007	1,975	2,004	82,200	2,004
2022-06-27	1,972	1,982	1,943	1,982	88,200	1,982
2022-06-24	1,937	1,953	1,923	1,947	84,200	1,947
2022-06-23	1,900	1,946	1,900	1,941	67,400	1,941
2022-06-22	1,927	1,938	1,893	1,920	95,300	1,920
2022-06-21	1,899	1,920	1,880	1,907	93,700	1,907
2022-06-20	1,874	1,874	1,847	1,860	106,100	1,860
2022-06-17	1,870	1,870	1,828	1,850	129,500	1,850
2022-06-16	1,942	1,946	1,904	1,910	54,600	1,910
2022-06-15	1,915	1,935	1,907	1,907	98,600	1,907
2022-06-14	1,907	1,919	1,889	1,915	138,800	1,915
2022-06-13	1,957	1,967	1,936	1,943	112,000	1,943
2022-06-10	2,003	2,014	1,988	2,003	93,900	2,003
2022-06-09	2,016	2,033	2,004	2,020	71,900	2,020
2022-06-08	2,010	2,024	2,005	2,019	63,400	2,019
2022-06-07	2,001	2,022	1,990	2,005	107,700	2,005
2022-06-06	1,975	1,993	1,965	1,981	69,500	1,981
2022-06-03	2,027	2,027	1,977	2,002	117,200	2,002
2022-06-02	2,051	2,051	2,010	2,035	64,700	2,035
2022-06-01	2,031	2,075	2,031	2,066	79,000	2,066
2022-05-31	2,046	2,073	2,042	2,047	121,200	2,047
2022-05-30	2,026	2,070	2,021	2,047	257,700	2,047
2022-05-27	2,015	2,017	1,974	1,984	116,500	1,984
2022-05-26	1,990	1,997	1,971	1,975	114,900	1,975
2022-05-25	1,976	1,977	1,893	1,955	280,000	1,955
2022-05-24	2,052	2,058	2,017	2,018	71,800	2,018
2022-05-23	2,077	2,077	2,042	2,063	69,200	2,063
2022-05-20	2,025	2,056	2,018	2,048	79,500	2,048
2022-05-19	1,989	2,021	1,961	2,015	98,800	2,015
2022-05-18	2,067	2,067	2,009	2,024	115,100	2,024
2022-05-17	2,035	2,052	1,988	2,032	125,900	2,032
2022-05-16	2,096	2,139	2,057	2,070	164,200	2,070
2022-05-13	2,068	2,137	2,063	2,116	279,200	2,116
2022-05-12	2,061	2,061	1,987	1,987	185,900	1,987
2022-05-11	2,067	2,071	2,015	2,031	265,800	2,031
2022-05-10	2,050	2,084	2,040	2,073	135,000	2,073
2022-05-09	2,098	2,106	2,048	2,053	110,800	2,053
2022-05-06	2,109	2,114	2,092	2,104	150,800	2,104
2022-05-02	2,078	2,106	2,073	2,097	171,200	2,097
2022-04-28	1,980	2,069	1,975	2,062	189,700	2,062
2022-04-27	2,005	2,023	1,981	1,991	279,300	1,991
2022-04-26	2,017	2,042	2,002	2,032	133,900	2,032
2022-04-25	2,001	2,035	1,998	2,020	113,200	2,020
2022-04-22	2,044	2,061	2,038	2,049	110,900	2,049
2022-04-21	2,020	2,067	2,014	2,060	229,000	2,060
2022-04-20	2,045	2,059	2,021	2,049	149,600	2,049
2022-04-19	1,994	2,011	1,974	2,002	157,400	2,002
2022-04-18	1,988	2,028	1,941	1,972	118,800	1,972
2022-04-15	2,010	2,024	1,951	2,008	210,900	2,008
2022-04-14	2,055	2,077	2,046	2,074	109,100	2,074
2022-04-13	1,993	2,041	1,993	2,039	107,800	2,039
2022-04-12	1,997	2,031	1,991	2,011	150,500	2,011
2022-04-11	2,040	2,046	1,998	2,015	133,700	2,015
2022-04-08	2,051	2,065	2,015	2,050	109,300	2,050
2022-04-07	2,048	2,059	2,022	2,047	83,200	2,047
2022-04-06	2,136	2,137	2,066	2,088	86,900	2,088
2022-04-05	2,190	2,196	2,145	2,150	110,900	2,150
2022-04-04	2,170	2,175	2,136	2,175	78,600	2,175
2022-04-01	2,210	2,213	2,171	2,179	86,500	2,179
2022-03-31	2,242	2,270	2,218	2,224	150,900	2,224
2022-03-30	2,285	2,285	2,206	2,252	130,300	2,252
2022-03-29	2,276	2,287	2,245	2,278	129,200	2,278
2022-03-28	2,281	2,287	2,251	2,265	73,200	2,265
2022-03-25	2,262	2,292	2,216	2,281	105,800	2,281
2022-03-24	2,197	2,254	2,183	2,248	135,600	2,248
2022-03-23	2,190	2,258	2,177	2,233	239,300	2,233
2022-03-22	2,198	2,218	2,169	2,186	239,300	2,186
2022-03-18	2,153	2,201	2,146	2,184	272,600	2,184
2022-03-17	2,189	2,199	2,129	2,182	266,600	2,182
2022-03-16	2,103	2,106	2,057	2,089	222,800	2,089
2022-03-15	2,024	2,097	2,024	2,084	141,400	2,084
2022-03-14	1,997	2,048	1,991	2,012	212,700	2,012
2022-03-11	2,026	2,038	1,953	1,977	259,800	1,977
2022-03-10	2,062	2,093	2,043	2,088	115,400	2,088
2022-03-09	1,992	1,994	1,926	1,972	158,900	1,972
2022-03-08	1,975	2,015	1,945	1,956	404,500	1,956
2022-03-07	2,141	2,168	2,017	2,025	281,800	2,025
2022-03-04	2,281	2,281	2,195	2,214	191,500	2,214
2022-03-03	2,278	2,303	2,239	2,286	148,400	2,286
2022-03-02	2,238	2,275	2,223	2,240	258,400	2,240
2022-03-01	2,312	2,315	2,233	2,238	202,700	2,238
2022-02-28	2,289	2,310	2,256	2,302	216,400	2,302
2022-02-25	2,269	2,269	2,214	2,255	301,300	2,255
2022-02-24	2,209	2,277	2,188	2,269	330,700	2,269
2022-02-22	2,193	2,225	2,171	2,207	246,500	2,207
2022-02-21	2,154	2,239	2,152	2,223	242,000	2,223
2022-02-18	2,138	2,182	2,125	2,172	212,100	2,172
2022-02-17	2,194	2,210	2,163	2,188	243,900	2,188
2022-02-16	2,189	2,204	2,168	2,181	244,900	2,181
2022-02-15	2,120	2,175	2,110	2,164	262,000	2,164
2022-02-14	2,115	2,126	2,041	2,083	187,800	2,083
2022-02-10	2,130	2,139	2,104	2,117	212,300	2,117
2022-02-09	2,127	2,166	2,118	2,149	205,300	2,149
2022-02-08	2,100	2,108	2,064	2,089	195,200	2,089
2022-02-07	2,079	2,133	2,073	2,093	228,500	2,093
2022-02-04	2,050	2,094	2,037	2,082	209,900	2,082
2022-02-03	2,155	2,179	2,071	2,077	376,200	2,077
2022-02-02	2,071	2,160	2,068	2,150	347,400	2,150
2022-02-01	2,195	2,199	2,080	2,080	207,600	2,080
2022-01-31	2,128	2,169	2,105	2,160	186,400	2,160
2022-01-28	2,113	2,144	2,084	2,128	219,000	2,128
2022-01-27	2,181	2,194	2,089	2,101	336,600	2,101
2022-01-26	2,247	2,264	2,154	2,181	388,900	2,181
2022-01-25	2,329	2,342	2,255	2,265	146,500	2,265
2022-01-24	2,342	2,342	2,313	2,332	155,300	2,332
2022-01-21	2,350	2,353	2,314	2,347	155,300	2,347
2022-01-20	2,361	2,365	2,319	2,349	193,900	2,349
2022-01-19	2,424	2,424	2,334	2,340	173,400	2,340
2022-01-18	2,504	2,534	2,434	2,474	157,200	2,474
2022-01-17	2,522	2,567	2,520	2,551	97,700	2,551
2022-01-14	2,480	2,525	2,461	2,515	139,300	2,515
2022-01-13	2,575	2,575	2,497	2,497	111,000	2,497
2022-01-12	2,557	2,581	2,539	2,546	111,900	2,546
2022-01-11	2,575	2,582	2,507	2,555	180,700	2,555
2022-01-07	2,530	2,584	2,524	2,549	177,700	2,549
2022-01-06	2,492	2,555	2,488	2,514	187,400	2,514
2022-01-05	2,515	2,549	2,491	2,530	153,500	2,530
2022-01-04	2,545	2,564	2,478	2,501	157,500	2,501

分割・併合履歴：なし

2024年09月
日	月	火	水	木	金	土
« 08月30日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30