2156 セーラー広告(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 147 | 150 | 147 | 150 | 6,000 | 150 |
| 2008-12-29 | 151 | 151 | 148 | 149 | 5,000 | 149 |
| 2008-12-26 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-12-25 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-12-24 | 153 | 164 | 148 | 153 | 6,000 | 153 |
| 2008-12-22 | 155 | 168 | 155 | 158 | 23,000 | 158 |
| 2008-12-19 | 159 | 164 | 159 | 159 | 10,000 | 159 |
| 2008-12-18 | 160 | 164 | 160 | 164 | 7,000 | 164 |
| 2008-12-17 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2008-12-16 | 164 | 170 | 164 | 170 | 12,000 | 170 |
| 2008-12-15 | 185 | 185 | 166 | 166 | 24,000 | 166 |
| 2008-12-12 | 166 | 170 | 166 | 170 | 10,000 | 170 |
| 2008-12-11 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2008-12-10 | 166 | 166 | 160 | 166 | 9,000 | 166 |
| 2008-12-09 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2008-12-08 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2008-12-05 | 168 | 168 | 168 | 168 | 8,000 | 168 |
| 2008-12-04 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2008-12-03 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2008-12-02 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2008-12-01 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2008-11-28 | 170 | 170 | 169 | 169 | 9,000 | 169 |
| 2008-11-27 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2008-11-26 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2008-11-21 | 180 | 180 | 151 | 151 | 9,000 | 151 |
| 2008-11-20 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-11-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-11-18 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-11-17 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-11-14 | 172 | 180 | 172 | 180 | 8,000 | 180 |
| 2008-11-13 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2008-11-11 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2008-11-10 | 151 | 160 | 151 | 160 | 5,000 | 160 |
| 2008-11-06 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-11-05 | 160 | 160 | 150 | 150 | 4,000 | 150 |
| 2008-10-31 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2008-10-30 | 130 | 135 | 130 | 135 | 2,000 | 135 |
| 2008-10-29 | 126 | 126 | 125 | 125 | 4,000 | 125 |
| 2008-10-28 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-10-27 | 118 | 118 | 115 | 115 | 2,000 | 115 |
| 2008-10-15 | 150 | 150 | 139 | 139 | 8,000 | 139 |
| 2008-10-09 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 2008-10-08 | 105 | 105 | 95 | 95 | 6,000 | 95 |
| 2008-10-07 | 115 | 115 | 115 | 115 | 15,000 | 115 |
| 2008-10-06 | 116 | 116 | 115 | 115 | 2,000 | 115 |
| 2008-10-03 | 135 | 135 | 135 | 135 | 9,000 | 135 |
| 2008-10-02 | 140 | 145 | 135 | 135 | 4,000 | 135 |
| 2008-09-30 | 149 | 150 | 149 | 150 | 7,000 | 150 |
| 2008-09-29 | 135 | 135 | 135 | 135 | 12,000 | 135 |
| 2008-09-26 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2008-09-24 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2008-09-22 | 131 | 136 | 131 | 136 | 2,000 | 136 |
| 2008-09-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-09-12 | 159 | 160 | 159 | 160 | 6,000 | 160 |
| 2008-09-10 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-09-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-09-05 | 160 | 160 | 155 | 155 | 2,000 | 155 |
| 2008-09-04 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2008-08-29 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 2008-08-28 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2008-08-20 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-08-19 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2008-08-15 | 154 | 158 | 154 | 158 | 7,000 | 158 |
| 2008-08-14 | 170 | 170 | 150 | 150 | 7,000 | 150 |
| 2008-08-12 | 171 | 173 | 171 | 173 | 2,000 | 173 |
| 2008-08-11 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-07-31 | 180 | 194 | 170 | 170 | 19,000 | 170 |
| 2008-07-30 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2008-07-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-07-28 | 169 | 171 | 169 | 171 | 2,000 | 171 |
| 2008-07-18 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-07-15 | 173 | 174 | 173 | 174 | 6,000 | 174 |
| 2008-07-14 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2008-07-11 | 175 | 175 | 170 | 170 | 6,000 | 170 |
| 2008-07-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-07-07 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-07-03 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2008-07-02 | 175 | 175 | 170 | 170 | 7,000 | 170 |
| 2008-06-30 | 170 | 175 | 170 | 175 | 6,000 | 175 |
| 2008-06-27 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2008-06-25 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-06-13 | 190 | 199 | 170 | 170 | 24,000 | 170 |
| 2008-06-12 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2008-06-11 | 170 | 171 | 170 | 170 | 8,000 | 170 |
| 2008-06-06 | 170 | 170 | 162 | 167 | 6,000 | 167 |
| 2008-05-30 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2008-05-29 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 2008-05-27 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-05-26 | 161 | 171 | 161 | 171 | 5,000 | 171 |
| 2008-05-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-05-21 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2008-05-15 | 167 | 175 | 167 | 171 | 9,000 | 171 |
| 2008-05-14 | 180 | 180 | 170 | 170 | 6,000 | 170 |
| 2008-05-13 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-05-08 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-05-02 | 179 | 190 | 179 | 190 | 7,000 | 190 |
| 2008-04-30 | 196 | 205 | 185 | 185 | 7,000 | 185 |
| 2008-04-23 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2008-04-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-04-16 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2008-04-15 | 212 | 212 | 211 | 211 | 6,000 | 211 |
| 2008-04-14 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-04-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-04-10 | 172 | 172 | 170 | 170 | 2,000 | 170 |
| 2008-04-09 | 185 | 187 | 185 | 187 | 2,000 | 187 |
| 2008-04-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-04-04 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2008-03-31 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2008-03-19 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 2008-03-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-03-17 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2008-03-14 | 212 | 213 | 212 | 213 | 5,000 | 213 |
| 2008-03-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-03-12 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-03-11 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-03-10 | 200 | 200 | 198 | 198 | 16,000 | 198 |
| 2008-03-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-03-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-02-29 | 205 | 205 | 198 | 198 | 12,000 | 198 |
| 2008-02-28 | 200 | 205 | 200 | 200 | 5,000 | 200 |
| 2008-02-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-02-25 | 199 | 200 | 199 | 200 | 5,000 | 200 |
| 2008-02-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-02-21 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-02-20 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2008-02-19 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-02-15 | 200 | 200 | 194 | 199 | 7,000 | 199 |
| 2008-02-14 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-02-13 | 185 | 190 | 173 | 190 | 26,000 | 190 |
| 2008-02-12 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2008-02-08 | 188 | 198 | 188 | 198 | 2,000 | 198 |
| 2008-02-07 | 195 | 198 | 193 | 198 | 3,000 | 198 |
| 2008-02-06 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 2008-02-05 | 195 | 196 | 195 | 196 | 3,000 | 196 |
| 2008-02-01 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2008-01-31 | 217 | 227 | 217 | 226 | 5,000 | 226 |
| 2008-01-30 | 202 | 207 | 202 | 207 | 2,000 | 207 |
| 2008-01-29 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2008-01-28 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-01-25 | 175 | 178 | 175 | 178 | 4,000 | 178 |
| 2008-01-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-01-23 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2008-01-22 | 179 | 179 | 146 | 161 | 15,000 | 161 |
| 2008-01-21 | 179 | 189 | 179 | 179 | 8,000 | 179 |
| 2008-01-18 | 170 | 174 | 170 | 174 | 2,000 | 174 |
| 2008-01-17 | 190 | 190 | 165 | 170 | 10,000 | 170 |
| 2008-01-16 | 201 | 201 | 190 | 190 | 18,000 | 190 |
| 2008-01-15 | 229 | 230 | 201 | 211 | 9,000 | 211 |
| 2008-01-11 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2008-01-10 | 215 | 220 | 215 | 220 | 6,000 | 220 |
| 2008-01-08 | 211 | 211 | 210 | 210 | 3,000 | 210 |
分割・併合履歴 ： なし
