2156 セーラー広告(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 136 | 139 | 131 | 131 | 20,000 | 131 |
| 2009-12-29 | 142 | 142 | 140 | 141 | 4,000 | 141 |
| 2009-12-28 | 144 | 144 | 142 | 142 | 4,000 | 142 |
| 2009-12-25 | 141 | 142 | 141 | 141 | 3,000 | 141 |
| 2009-12-24 | 148 | 148 | 141 | 141 | 7,000 | 141 |
| 2009-12-22 | 145 | 146 | 145 | 146 | 2,000 | 146 |
| 2009-12-15 | 148 | 153 | 148 | 153 | 17,000 | 153 |
| 2009-12-14 | 149 | 153 | 146 | 153 | 9,000 | 153 |
| 2009-12-11 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2009-12-10 | 143 | 143 | 142 | 142 | 2,000 | 142 |
| 2009-12-09 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2009-12-08 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-12-07 | 145 | 145 | 142 | 142 | 4,000 | 142 |
| 2009-12-04 | 141 | 145 | 141 | 145 | 4,000 | 145 |
| 2009-12-03 | 141 | 150 | 141 | 150 | 3,000 | 150 |
| 2009-12-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-11-30 | 165 | 166 | 165 | 166 | 5,000 | 166 |
| 2009-11-27 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-11-18 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-11-13 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 2009-11-12 | 163 | 163 | 158 | 158 | 4,000 | 158 |
| 2009-10-30 | 159 | 168 | 159 | 168 | 6,000 | 168 |
| 2009-10-29 | 165 | 169 | 165 | 169 | 3,000 | 169 |
| 2009-10-15 | 148 | 185 | 148 | 185 | 7,000 | 185 |
| 2009-10-13 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2009-10-05 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-10-02 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2009-09-30 | 141 | 145 | 141 | 145 | 6,000 | 145 |
| 2009-09-29 | 152 | 152 | 150 | 150 | 3,000 | 150 |
| 2009-09-28 | 152 | 152 | 150 | 150 | 2,000 | 150 |
| 2009-09-24 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-09-16 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-09-15 | 148 | 152 | 148 | 152 | 7,000 | 152 |
| 2009-09-14 | 160 | 160 | 157 | 158 | 5,000 | 158 |
| 2009-09-10 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-09-07 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2009-09-04 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-09-03 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-09-02 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-09-01 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-08-31 | 164 | 180 | 164 | 180 | 6,000 | 180 |
| 2009-08-28 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-08-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-08-21 | 167 | 167 | 161 | 161 | 6,000 | 161 |
| 2009-08-17 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-08-14 | 167 | 170 | 167 | 167 | 9,000 | 167 |
| 2009-08-13 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2009-08-12 | 167 | 168 | 166 | 166 | 4,000 | 166 |
| 2009-08-11 | 168 | 169 | 168 | 169 | 2,000 | 169 |
| 2009-08-10 | 164 | 169 | 164 | 169 | 12,000 | 169 |
| 2009-07-31 | 191 | 191 | 168 | 168 | 20,000 | 168 |
| 2009-07-30 | 180 | 180 | 176 | 176 | 4,000 | 176 |
| 2009-07-29 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-07-27 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-07-15 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2009-07-14 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2009-07-01 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2009-06-30 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2009-06-29 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-06-23 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-06-17 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2009-06-15 | 175 | 176 | 175 | 176 | 15,000 | 176 |
| 2009-06-12 | 174 | 184 | 173 | 184 | 8,000 | 184 |
| 2009-06-09 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2009-06-05 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2009-06-04 | 159 | 159 | 152 | 157 | 4,000 | 157 |
| 2009-05-29 | 149 | 154 | 149 | 154 | 5,000 | 154 |
| 2009-05-28 | 150 | 150 | 148 | 148 | 2,000 | 148 |
| 2009-05-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-05-26 | 145 | 150 | 145 | 148 | 3,000 | 148 |
| 2009-05-19 | 145 | 145 | 140 | 140 | 5,000 | 140 |
| 2009-05-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-05-15 | 159 | 165 | 150 | 150 | 11,000 | 150 |
| 2009-05-14 | 164 | 164 | 162 | 162 | 3,000 | 162 |
| 2009-05-13 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2009-04-30 | 161 | 165 | 161 | 165 | 5,000 | 165 |
| 2009-04-28 | 158 | 158 | 157 | 157 | 2,000 | 157 |
| 2009-04-27 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2009-04-15 | 172 | 172 | 171 | 171 | 6,000 | 171 |
| 2009-04-13 | 165 | 172 | 165 | 172 | 3,000 | 172 |
| 2009-04-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-03-31 | 157 | 175 | 157 | 175 | 5,000 | 175 |
| 2009-03-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-03-13 | 157 | 157 | 157 | 157 | 8,000 | 157 |
| 2009-03-12 | 148 | 151 | 148 | 150 | 4,000 | 150 |
| 2009-03-11 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2009-03-10 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2009-03-06 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2009-03-04 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2009-03-03 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2009-03-02 | 149 | 149 | 149 | 149 | 6,000 | 149 |
| 2009-02-27 | 143 | 149 | 143 | 149 | 7,000 | 149 |
| 2009-02-26 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2009-02-24 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-02-20 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-02-13 | 150 | 155 | 150 | 155 | 7,000 | 155 |
| 2009-02-12 | 150 | 152 | 150 | 151 | 4,000 | 151 |
| 2009-02-06 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-02-05 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-02-04 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-02-03 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-02-02 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-01-30 | 151 | 151 | 151 | 151 | 10,000 | 151 |
| 2009-01-29 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-01-27 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2009-01-26 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2009-01-23 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2009-01-21 | 159 | 159 | 159 | 159 | 9,000 | 159 |
| 2009-01-20 | 150 | 160 | 150 | 160 | 15,000 | 160 |
| 2009-01-19 | 143 | 150 | 143 | 150 | 13,000 | 150 |
| 2009-01-16 | 148 | 148 | 148 | 148 | 9,000 | 148 |
| 2009-01-15 | 146 | 148 | 141 | 148 | 20,000 | 148 |
| 2009-01-14 | 146 | 147 | 142 | 142 | 10,000 | 142 |
| 2009-01-13 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 2009-01-09 | 135 | 145 | 135 | 145 | 20,000 | 145 |
| 2009-01-08 | 131 | 145 | 128 | 145 | 26,000 | 145 |
分割・併合履歴 ： なし
