3569 セーレン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,460	2,492	2,452	2,479	110,300	2,479
2023-12-28	2,423	2,454	2,423	2,454	71,800	2,454
2023-12-27	2,421	2,442	2,396	2,431	93,700	2,431
2023-12-26	2,408	2,423	2,379	2,397	82,200	2,397
2023-12-25	2,472	2,475	2,427	2,431	68,000	2,431
2023-12-22	2,430	2,455	2,418	2,429	109,800	2,429
2023-12-21	2,465	2,483	2,438	2,440	139,900	2,440
2023-12-20	2,507	2,517	2,475	2,480	247,900	2,480
2023-12-19	2,490	2,504	2,476	2,498	174,300	2,498
2023-12-18	2,453	2,494	2,450	2,490	243,600	2,490
2023-12-15	2,448	2,475	2,434	2,471	186,400	2,471
2023-12-14	2,438	2,450	2,416	2,420	93,800	2,420
2023-12-13	2,445	2,457	2,430	2,440	154,500	2,440
2023-12-12	2,424	2,444	2,414	2,421	129,300	2,421
2023-12-11	2,396	2,421	2,392	2,411	150,400	2,411
2023-12-08	2,434	2,434	2,339	2,358	197,200	2,358
2023-12-07	2,360	2,414	2,360	2,384	191,000	2,384
2023-12-06	2,341	2,389	2,341	2,384	110,600	2,384
2023-12-05	2,335	2,357	2,335	2,343	123,200	2,343
2023-12-04	2,346	2,355	2,326	2,331	141,600	2,331
2023-12-01	2,360	2,388	2,350	2,350	159,400	2,350
2023-11-30	2,309	2,345	2,309	2,320	218,700	2,320
2023-11-29	2,387	2,406	2,324	2,329	204,100	2,329
2023-11-28	2,354	2,376	2,354	2,372	205,200	2,372
2023-11-27	2,334	2,361	2,329	2,341	104,100	2,341
2023-11-24	2,317	2,353	2,317	2,334	122,100	2,334
2023-11-22	2,258	2,303	2,250	2,293	142,400	2,293
2023-11-21	2,272	2,304	2,257	2,290	88,400	2,290
2023-11-20	2,332	2,334	2,270	2,271	114,600	2,271
2023-11-17	2,312	2,335	2,309	2,326	72,700	2,326
2023-11-16	2,340	2,356	2,303	2,342	115,100	2,342
2023-11-15	2,465	2,465	2,388	2,393	200,300	2,393
2023-11-14	2,404	2,407	2,352	2,378	137,300	2,378
2023-11-13	2,440	2,440	2,381	2,381	168,600	2,381
2023-11-10	2,375	2,425	2,350	2,421	332,700	2,421
2023-11-09	2,331	2,408	2,310	2,351	608,100	2,351
2023-11-08	2,302	2,319	2,236	2,300	261,700	2,300
2023-11-07	2,350	2,350	2,278	2,283	138,500	2,283
2023-11-06	2,274	2,315	2,274	2,300	227,600	2,300
2023-11-02	2,280	2,280	2,225	2,245	114,100	2,245
2023-11-01	2,267	2,285	2,234	2,257	144,200	2,257
2023-10-31	2,220	2,226	2,196	2,223	139,000	2,223
2023-10-30	2,191	2,203	2,162	2,185	107,900	2,185
2023-10-27	2,150	2,193	2,139	2,193	93,000	2,193
2023-10-26	2,138	2,146	2,116	2,135	93,200	2,135
2023-10-25	2,165	2,174	2,123	2,128	74,300	2,128
2023-10-24	2,135	2,167	2,110	2,157	99,300	2,157
2023-10-23	2,140	2,162	2,124	2,124	105,200	2,124
2023-10-20	2,198	2,198	2,140	2,140	93,000	2,140
2023-10-19	2,171	2,201	2,171	2,186	39,800	2,186
2023-10-18	2,196	2,216	2,184	2,216	67,400	2,216
2023-10-17	2,162	2,187	2,162	2,186	69,700	2,186
2023-10-16	2,176	2,178	2,140	2,152	97,000	2,152
2023-10-13	2,191	2,211	2,176	2,195	107,200	2,195
2023-10-12	2,201	2,241	2,198	2,234	98,300	2,234
2023-10-11	2,268	2,268	2,212	2,214	117,400	2,214
2023-10-10	2,279	2,297	2,248	2,254	132,300	2,254
2023-10-06	2,252	2,279	2,248	2,272	96,800	2,272
2023-10-05	2,261	2,282	2,242	2,260	101,600	2,260
2023-10-04	2,224	2,248	2,195	2,231	176,400	2,231
2023-10-03	2,300	2,304	2,242	2,249	133,300	2,249
2023-10-02	2,340	2,364	2,303	2,303	130,700	2,303
2023-09-29	2,362	2,397	2,332	2,343	262,500	2,343
2023-09-28	2,339	2,352	2,294	2,318	102,600	2,318
2023-09-27	2,334	2,369	2,306	2,361	150,500	2,361
2023-09-26	2,315	2,342	2,299	2,326	138,400	2,326
2023-09-25	2,300	2,308	2,261	2,298	105,900	2,298
2023-09-22	2,238	2,310	2,228	2,287	145,900	2,287
2023-09-21	2,283	2,306	2,240	2,240	124,200	2,240
2023-09-20	2,363	2,363	2,298	2,302	222,700	2,302
2023-09-19	2,327	2,365	2,287	2,362	330,300	2,362
2023-09-15	2,293	2,293	2,254	2,277	214,600	2,277
2023-09-14	2,294	2,296	2,271	2,293	93,600	2,293
2023-09-13	2,296	2,304	2,263	2,282	103,500	2,282
2023-09-12	2,289	2,297	2,257	2,276	195,600	2,276
2023-09-11	2,312	2,325	2,277	2,300	67,800	2,300
2023-09-08	2,350	2,370	2,303	2,312	140,200	2,312
2023-09-07	2,409	2,413	2,381	2,381	103,600	2,381
2023-09-06	2,423	2,453	2,419	2,426	63,800	2,426
2023-09-05	2,439	2,450	2,417	2,448	74,800	2,448
2023-09-04	2,417	2,439	2,405	2,439	86,100	2,439
2023-09-01	2,421	2,436	2,397	2,404	91,900	2,404
2023-08-31	2,384	2,417	2,383	2,405	128,800	2,405
2023-08-30	2,365	2,377	2,356	2,369	83,300	2,369
2023-08-29	2,388	2,398	2,375	2,387	46,200	2,387
2023-08-28	2,354	2,398	2,354	2,388	92,700	2,388
2023-08-25	2,310	2,354	2,304	2,339	111,800	2,339
2023-08-24	2,315	2,325	2,301	2,308	55,700	2,308
2023-08-23	2,309	2,323	2,293	2,316	63,500	2,316
2023-08-22	2,315	2,356	2,297	2,330	111,800	2,330
2023-08-21	2,317	2,325	2,304	2,310	69,500	2,310
2023-08-18	2,303	2,312	2,287	2,305	73,900	2,305
2023-08-17	2,292	2,323	2,283	2,310	108,100	2,310
2023-08-16	2,337	2,339	2,290	2,294	113,800	2,294
2023-08-15	2,347	2,375	2,337	2,355	153,500	2,355
2023-08-14	2,363	2,392	2,347	2,349	110,900	2,349
2023-08-10	2,324	2,357	2,316	2,348	112,800	2,348
2023-08-09	2,342	2,343	2,296	2,311	94,500	2,311
2023-08-08	2,314	2,346	2,313	2,341	74,900	2,341
2023-08-07	2,273	2,353	2,264	2,325	141,800	2,325
2023-08-04	2,298	2,324	2,254	2,304	229,400	2,304
2023-08-03	2,400	2,401	2,339	2,361	237,200	2,361
2023-08-02	2,396	2,466	2,391	2,448	143,000	2,448
2023-08-01	2,458	2,458	2,401	2,437	106,800	2,437
2023-07-31	2,440	2,481	2,434	2,453	215,700	2,453
2023-07-28	2,366	2,375	2,332	2,369	125,100	2,369
2023-07-27	2,396	2,405	2,363	2,388	93,400	2,388
2023-07-26	2,433	2,433	2,388	2,393	97,200	2,393
2023-07-25	2,413	2,456	2,406	2,430	93,800	2,430
2023-07-24	2,405	2,416	2,391	2,410	62,700	2,410
2023-07-21	2,401	2,409	2,381	2,395	52,300	2,395
2023-07-20	2,428	2,438	2,399	2,399	53,400	2,399
2023-07-19	2,427	2,430	2,399	2,419	71,600	2,419
2023-07-18	2,396	2,408	2,381	2,406	79,900	2,406
2023-07-14	2,409	2,418	2,376	2,402	79,600	2,402
2023-07-13	2,379	2,400	2,363	2,391	73,000	2,391
2023-07-12	2,443	2,443	2,366	2,366	188,000	2,366
2023-07-11	2,432	2,438	2,404	2,409	138,900	2,409
2023-07-10	2,428	2,439	2,415	2,418	85,300	2,418
2023-07-07	2,448	2,459	2,425	2,433	76,100	2,433
2023-07-06	2,435	2,466	2,427	2,454	72,300	2,454
2023-07-05	2,450	2,456	2,425	2,449	77,700	2,449
2023-07-04	2,425	2,462	2,411	2,453	115,800	2,453
2023-07-03	2,470	2,482	2,455	2,458	105,600	2,458
2023-06-30	2,465	2,465	2,422	2,460	128,400	2,460
2023-06-29	2,475	2,502	2,448	2,454	111,200	2,454
2023-06-28	2,450	2,477	2,436	2,470	157,400	2,470
2023-06-27	2,450	2,450	2,403	2,427	54,500	2,427
2023-06-26	2,435	2,464	2,423	2,443	78,600	2,443
2023-06-23	2,462	2,465	2,401	2,437	185,500	2,437
2023-06-22	2,399	2,442	2,393	2,431	181,100	2,431
2023-06-21	2,365	2,398	2,358	2,393	93,100	2,393
2023-06-20	2,378	2,387	2,354	2,367	64,300	2,367
2023-06-19	2,398	2,411	2,367	2,395	114,500	2,395
2023-06-16	2,406	2,406	2,361	2,381	191,700	2,381
2023-06-15	2,335	2,412	2,330	2,386	232,900	2,386
2023-06-14	2,345	2,349	2,320	2,332	109,500	2,332
2023-06-13	2,319	2,339	2,312	2,333	83,600	2,333
2023-06-12	2,310	2,312	2,289	2,306	132,200	2,306
2023-06-09	2,294	2,305	2,276	2,292	122,900	2,292
2023-06-08	2,265	2,287	2,245	2,255	78,100	2,255
2023-06-07	2,283	2,303	2,253	2,257	110,500	2,257
2023-06-06	2,263	2,280	2,234	2,259	222,100	2,259
2023-06-05	2,313	2,319	2,263	2,300	195,300	2,300
2023-06-02	2,217	2,273	2,217	2,259	159,800	2,259
2023-06-01	2,203	2,250	2,196	2,209	143,700	2,209
2023-05-31	2,249	2,257	2,207	2,209	157,400	2,209
2023-05-30	2,295	2,310	2,262	2,280	147,200	2,280
2023-05-29	2,253	2,286	2,240	2,269	194,000	2,269
2023-05-26	2,232	2,247	2,205	2,207	122,700	2,207
2023-05-25	2,183	2,242	2,174	2,232	193,300	2,232
2023-05-24	2,119	2,217	2,113	2,183	501,600	2,183
2023-05-23	2,158	2,167	2,115	2,119	174,900	2,119
2023-05-22	2,180	2,180	2,127	2,155	160,900	2,155
2023-05-19	2,176	2,205	2,175	2,189	152,100	2,189
2023-05-18	2,145	2,182	2,140	2,171	221,100	2,171
2023-05-17	2,143	2,144	2,115	2,125	249,900	2,125
2023-05-16	2,172	2,182	2,130	2,165	609,900	2,165
2023-05-15	2,292	2,295	2,274	2,286	186,900	2,286
2023-05-12	2,250	2,291	2,250	2,286	170,500	2,286
2023-05-11	2,280	2,285	2,250	2,253	178,700	2,253
2023-05-10	2,300	2,303	2,273	2,295	102,700	2,295
2023-05-09	2,288	2,309	2,282	2,300	122,700	2,300
2023-05-08	2,275	2,312	2,274	2,288	136,600	2,288
2023-05-02	2,295	2,303	2,252	2,265	94,700	2,265
2023-05-01	2,270	2,281	2,253	2,280	111,100	2,280
2023-04-28	2,255	2,269	2,235	2,250	146,100	2,250
2023-04-27	2,204	2,229	2,198	2,228	106,000	2,228
2023-04-26	2,205	2,223	2,193	2,210	145,500	2,210
2023-04-25	2,246	2,254	2,221	2,230	82,500	2,230
2023-04-24	2,233	2,240	2,226	2,229	60,000	2,229
2023-04-21	2,250	2,251	2,220	2,225	64,700	2,225
2023-04-20	2,207	2,258	2,205	2,251	130,900	2,251
2023-04-19	2,238	2,238	2,207	2,225	106,600	2,225
2023-04-18	2,261	2,270	2,230	2,236	72,300	2,236
2023-04-17	2,270	2,275	2,247	2,255	61,000	2,255
2023-04-14	2,269	2,279	2,240	2,260	109,600	2,260
2023-04-13	2,238	2,251	2,221	2,249	79,700	2,249
2023-04-12	2,230	2,253	2,225	2,242	66,600	2,242
2023-04-11	2,239	2,239	2,205	2,220	79,100	2,220
2023-04-10	2,240	2,240	2,201	2,213	68,300	2,213
2023-04-07	2,201	2,227	2,201	2,213	67,200	2,213
2023-04-06	2,210	2,212	2,186	2,194	89,400	2,194
2023-04-05	2,268	2,269	2,220	2,239	126,200	2,239
2023-04-04	2,331	2,331	2,295	2,302	112,900	2,302
2023-04-03	2,356	2,362	2,323	2,336	122,600	2,336
2023-03-31	2,317	2,347	2,309	2,332	97,400	2,332
2023-03-30	2,309	2,309	2,283	2,299	75,600	2,299
2023-03-29	2,300	2,317	2,275	2,317	131,600	2,317
2023-03-28	2,316	2,316	2,256	2,270	73,900	2,270
2023-03-27	2,280	2,296	2,274	2,287	108,200	2,287
2023-03-24	2,220	2,256	2,206	2,250	93,400	2,250
2023-03-23	2,218	2,248	2,199	2,244	87,800	2,244
2023-03-22	2,290	2,290	2,226	2,248	210,400	2,248
2023-03-20	2,232	2,255	2,225	2,231	74,700	2,231
2023-03-17	2,288	2,290	2,240	2,254	104,700	2,254
2023-03-16	2,265	2,265	2,241	2,256	120,500	2,256
2023-03-15	2,306	2,351	2,300	2,334	113,400	2,334
2023-03-14	2,297	2,300	2,246	2,289	201,400	2,289
2023-03-13	2,400	2,400	2,330	2,347	135,400	2,347
2023-03-10	2,439	2,455	2,421	2,427	169,100	2,427
2023-03-09	2,458	2,494	2,442	2,489	127,400	2,489
2023-03-08	2,445	2,477	2,441	2,455	101,100	2,455
2023-03-07	2,409	2,456	2,403	2,440	123,600	2,440
2023-03-06	2,420	2,424	2,379	2,398	181,500	2,398
2023-03-03	2,416	2,450	2,405	2,434	267,700	2,434
2023-03-02	2,389	2,412	2,371	2,374	117,600	2,374
2023-03-01	2,380	2,407	2,363	2,396	166,700	2,396
2023-02-28	2,429	2,430	2,391	2,393	144,500	2,393
2023-02-27	2,443	2,451	2,412	2,433	131,400	2,433
2023-02-24	2,455	2,467	2,439	2,467	129,700	2,467
2023-02-22	2,483	2,483	2,435	2,454	85,400	2,454
2023-02-21	2,509	2,525	2,501	2,505	49,300	2,505
2023-02-20	2,527	2,538	2,507	2,519	63,100	2,519
2023-02-17	2,497	2,516	2,486	2,508	52,100	2,508
2023-02-16	2,510	2,522	2,492	2,513	96,700	2,513
2023-02-15	2,500	2,518	2,469	2,480	93,700	2,480
2023-02-14	2,489	2,506	2,454	2,484	96,700	2,484
2023-02-13	2,485	2,507	2,434	2,466	128,800	2,466
2023-02-10	2,522	2,570	2,478	2,484	180,100	2,484
2023-02-09	2,510	2,563	2,420	2,548	521,800	2,548
2023-02-08	2,457	2,495	2,440	2,491	306,000	2,491
2023-02-07	2,466	2,474	2,428	2,429	174,500	2,429
2023-02-06	2,445	2,480	2,412	2,446	446,000	2,446
2023-02-03	2,300	2,316	2,282	2,307	63,400	2,307
2023-02-02	2,344	2,350	2,310	2,316	75,700	2,316
2023-02-01	2,393	2,407	2,337	2,338	52,500	2,338
2023-01-31	2,357	2,389	2,357	2,380	123,900	2,380
2023-01-30	2,325	2,350	2,317	2,338	71,600	2,338
2023-01-27	2,345	2,353	2,315	2,325	64,000	2,325
2023-01-26	2,302	2,325	2,299	2,319	130,300	2,319
2023-01-25	2,297	2,315	2,288	2,308	146,800	2,308
2023-01-24	2,335	2,339	2,324	2,333	71,300	2,333
2023-01-23	2,329	2,335	2,314	2,327	87,000	2,327
2023-01-20	2,311	2,325	2,302	2,314	32,800	2,314
2023-01-19	2,318	2,324	2,298	2,311	63,300	2,311
2023-01-18	2,344	2,345	2,306	2,332	105,800	2,332
2023-01-17	2,251	2,338	2,251	2,335	96,400	2,335
2023-01-16	2,263	2,279	2,240	2,247	101,300	2,247
2023-01-13	2,280	2,301	2,270	2,278	86,600	2,278
2023-01-12	2,357	2,371	2,290	2,297	92,000	2,297
2023-01-11	2,358	2,375	2,339	2,357	101,500	2,357
2023-01-10	2,357	2,366	2,333	2,340	114,200	2,340
2023-01-06	2,313	2,352	2,313	2,342	107,300	2,342
2023-01-05	2,330	2,338	2,297	2,317	166,200	2,317
2023-01-04	2,420	2,420	2,350	2,363	120,100	2,363

分割・併合履歴：なし