2156 セーラー広告(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 234 | 243 | 234 | 234 | 17,000 | 234 |
| 2007-12-27 | 224 | 229 | 224 | 229 | 2,000 | 229 |
| 2007-12-26 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2007-12-25 | 212 | 216 | 212 | 216 | 4,000 | 216 |
| 2007-12-21 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2007-12-20 | 205 | 210 | 205 | 210 | 4,000 | 210 |
| 2007-12-19 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2007-12-18 | 210 | 220 | 210 | 220 | 10,000 | 220 |
| 2007-12-17 | 219 | 219 | 215 | 215 | 3,000 | 215 |
| 2007-12-14 | 247 | 248 | 239 | 239 | 11,000 | 239 |
| 2007-12-13 | 237 | 242 | 237 | 242 | 2,000 | 242 |
| 2007-12-12 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-12-11 | 222 | 231 | 222 | 231 | 4,000 | 231 |
| 2007-12-10 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2007-12-07 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 2007-12-06 | 220 | 224 | 215 | 215 | 11,000 | 215 |
| 2007-12-05 | 219 | 219 | 215 | 215 | 2,000 | 215 |
| 2007-12-04 | 208 | 215 | 208 | 215 | 2,000 | 215 |
| 2007-12-03 | 205 | 215 | 205 | 215 | 7,000 | 215 |
| 2007-11-30 | 215 | 218 | 212 | 214 | 8,000 | 214 |
| 2007-11-29 | 205 | 205 | 205 | 205 | 19,000 | 205 |
| 2007-11-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-11-27 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 2007-11-26 | 207 | 215 | 202 | 202 | 6,000 | 202 |
| 2007-11-22 | 215 | 215 | 202 | 202 | 10,000 | 202 |
| 2007-11-21 | 220 | 220 | 203 | 205 | 27,000 | 205 |
| 2007-11-20 | 220 | 220 | 216 | 220 | 5,000 | 220 |
| 2007-11-19 | 239 | 239 | 222 | 222 | 11,000 | 222 |
| 2007-11-16 | 235 | 240 | 235 | 239 | 4,000 | 239 |
| 2007-11-14 | 242 | 245 | 242 | 245 | 14,000 | 245 |
| 2007-11-13 | 238 | 240 | 235 | 239 | 10,000 | 239 |
| 2007-11-09 | 235 | 255 | 235 | 252 | 9,000 | 252 |
| 2007-11-08 | 226 | 240 | 226 | 240 | 11,000 | 240 |
| 2007-11-07 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2007-11-06 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2007-11-05 | 258 | 259 | 236 | 259 | 18,000 | 259 |
| 2007-11-02 | 258 | 258 | 256 | 256 | 2,000 | 256 |
| 2007-11-01 | 265 | 265 | 259 | 259 | 6,000 | 259 |
| 2007-10-31 | 259 | 265 | 259 | 265 | 6,000 | 265 |
| 2007-10-30 | 255 | 255 | 254 | 254 | 3,000 | 254 |
| 2007-10-29 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2007-10-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-10-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-10-23 | 256 | 260 | 254 | 260 | 6,000 | 260 |
| 2007-10-22 | 254 | 263 | 254 | 263 | 3,000 | 263 |
| 2007-10-19 | 262 | 262 | 261 | 262 | 4,000 | 262 |
| 2007-10-18 | 265 | 265 | 261 | 265 | 12,000 | 265 |
| 2007-10-15 | 276 | 285 | 263 | 285 | 17,000 | 285 |
| 2007-10-12 | 262 | 275 | 261 | 275 | 4,000 | 275 |
| 2007-10-10 | 263 | 263 | 256 | 256 | 12,000 | 256 |
| 2007-10-09 | 257 | 262 | 257 | 262 | 2,000 | 262 |
| 2007-10-05 | 259 | 264 | 252 | 264 | 18,000 | 264 |
| 2007-10-04 | 270 | 270 | 259 | 259 | 6,000 | 259 |
| 2007-10-03 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 2007-10-02 | 273 | 273 | 269 | 269 | 9,000 | 269 |
| 2007-10-01 | 290 | 290 | 271 | 271 | 9,000 | 271 |
| 2007-09-28 | 280 | 290 | 276 | 276 | 8,000 | 276 |
| 2007-09-27 | 260 | 280 | 260 | 280 | 10,000 | 280 |
| 2007-09-26 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2007-09-25 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2007-09-21 | 276 | 276 | 275 | 275 | 23,000 | 275 |
| 2007-09-20 | 277 | 277 | 276 | 276 | 2,000 | 276 |
| 2007-09-19 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-09-18 | 280 | 280 | 275 | 280 | 8,000 | 280 |
| 2007-09-14 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2007-09-13 | 276 | 276 | 271 | 271 | 4,000 | 271 |
| 2007-09-12 | 280 | 283 | 272 | 283 | 9,000 | 283 |
| 2007-09-11 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2007-09-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-09-07 | 265 | 275 | 265 | 275 | 7,000 | 275 |
| 2007-09-06 | 275 | 275 | 268 | 268 | 20,000 | 268 |
| 2007-09-05 | 289 | 289 | 275 | 275 | 14,000 | 275 |
| 2007-09-04 | 285 | 288 | 280 | 280 | 9,000 | 280 |
| 2007-09-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-08-31 | 293 | 300 | 293 | 300 | 13,000 | 300 |
| 2007-08-30 | 280 | 283 | 280 | 283 | 3,000 | 283 |
| 2007-08-29 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2007-08-28 | 271 | 276 | 271 | 276 | 4,000 | 276 |
| 2007-08-27 | 265 | 271 | 265 | 271 | 4,000 | 271 |
| 2007-08-24 | 255 | 270 | 255 | 258 | 22,000 | 258 |
| 2007-08-23 | 253 | 268 | 253 | 260 | 13,000 | 260 |
| 2007-08-22 | 239 | 253 | 236 | 250 | 55,000 | 250 |
| 2007-08-21 | 255 | 270 | 251 | 259 | 49,000 | 259 |
| 2007-08-20 | 270 | 270 | 260 | 265 | 31,000 | 265 |
| 2007-08-17 | 285 | 285 | 263 | 263 | 36,000 | 263 |
| 2007-08-16 | 287 | 300 | 275 | 285 | 22,000 | 285 |
| 2007-08-15 | 300 | 300 | 292 | 292 | 4,000 | 292 |
| 2007-08-14 | 295 | 303 | 295 | 303 | 18,000 | 303 |
| 2007-08-13 | 314 | 314 | 300 | 300 | 67,000 | 300 |
| 2007-08-10 | 286 | 286 | 255 | 269 | 102,000 | 269 |
| 2007-08-09 | 300 | 300 | 288 | 291 | 79,000 | 291 |
| 2007-08-08 | 326 | 326 | 320 | 320 | 34,000 | 320 |
| 2007-08-07 | 335 | 338 | 325 | 326 | 30,000 | 326 |
| 2007-08-06 | 327 | 330 | 318 | 330 | 63,000 | 330 |
| 2007-08-03 | 342 | 342 | 335 | 336 | 12,000 | 336 |
| 2007-08-02 | 345 | 349 | 340 | 343 | 31,000 | 343 |
| 2007-08-01 | 348 | 348 | 345 | 345 | 38,000 | 345 |
| 2007-07-31 | 359 | 359 | 350 | 350 | 16,000 | 350 |
| 2007-07-30 | 346 | 353 | 346 | 349 | 35,000 | 349 |
| 2007-07-27 | 368 | 368 | 343 | 349 | 45,000 | 349 |
| 2007-07-26 | 378 | 378 | 364 | 372 | 81,000 | 372 |
| 2007-07-25 | 354 | 372 | 349 | 371 | 117,000 | 371 |
| 2007-07-24 | 348 | 359 | 338 | 359 | 144,000 | 359 |
| 2007-07-23 | 337 | 341 | 322 | 333 | 103,000 | 333 |
| 2007-07-20 | 338 | 343 | 321 | 332 | 126,000 | 332 |
| 2007-07-19 | 365 | 366 | 342 | 348 | 235,000 | 348 |
| 2007-07-18 | 357 | 357 | 345 | 355 | 228,000 | 355 |
| 2007-07-17 | 341 | 341 | 328 | 332 | 62,000 | 332 |
| 2007-07-13 | 330 | 345 | 330 | 337 | 112,000 | 337 |
| 2007-07-12 | 333 | 338 | 325 | 325 | 177,000 | 325 |
| 2007-07-11 | 345 | 345 | 333 | 338 | 106,000 | 338 |
| 2007-07-10 | 360 | 362 | 350 | 352 | 126,000 | 352 |
| 2007-07-09 | 358 | 360 | 353 | 358 | 87,000 | 358 |
| 2007-07-06 | 376 | 381 | 356 | 363 | 247,000 | 363 |
| 2007-07-05 | 414 | 414 | 368 | 371 | 323,000 | 371 |
| 2007-07-04 | 406 | 406 | 396 | 404 | 160,000 | 404 |
| 2007-07-03 | 427 | 429 | 403 | 406 | 305,000 | 406 |
| 2007-07-02 | 410 | 440 | 401 | 433 | 491,000 | 433 |
| 2007-06-29 | 427 | 428 | 404 | 415 | 419,000 | 415 |
| 2007-06-28 | 475 | 476 | 415 | 429 | 542,000 | 429 |
| 2007-06-27 | 461 | 494 | 446 | 461 | 839,000 | 461 |
| 2007-06-26 | 537 | 538 | 429 | 456 | 1,033,000 | 456 |
| 2007-06-25 | 573 | 620 | 516 | 527 | 4,620,000 | 527 |
| 2007-06-22 | 564 | 569 | 513 | 569 | 4,554,000 | 569 |
| 2007-06-21 | 396 | 535 | 392 | 489 | 7,565,000 | 489 |
分割・併合履歴 ： なし
