2156 セーラー広告(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-22 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2010-12-20 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-12-16 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2010-12-15 | 162 | 165 | 162 | 165 | 9,000 | 165 |
| 2010-12-14 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2010-12-08 | 163 | 163 | 162 | 162 | 4,000 | 162 |
| 2010-12-07 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2010-12-06 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2010-12-01 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-11-30 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2010-11-26 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2010-11-24 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-11-22 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-11-19 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-11-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2010-11-15 | 175 | 175 | 153 | 153 | 8,000 | 153 |
| 2010-11-12 | 167 | 169 | 167 | 169 | 2,000 | 169 |
| 2010-11-05 | 160 | 160 | 145 | 145 | 3,000 | 145 |
| 2010-11-02 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-10-29 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2010-10-28 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 2010-10-27 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-10-15 | 134 | 134 | 129 | 129 | 7,000 | 129 |
| 2010-10-14 | 134 | 134 | 134 | 134 | 3,000 | 134 |
| 2010-10-08 | 131 | 131 | 128 | 128 | 2,000 | 128 |
| 2010-10-05 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2010-09-30 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2010-09-29 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-09-28 | 130 | 137 | 130 | 137 | 13,000 | 137 |
| 2010-09-17 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2010-09-15 | 148 | 148 | 148 | 148 | 7,000 | 148 |
| 2010-09-14 | 159 | 159 | 148 | 148 | 7,000 | 148 |
| 2010-09-08 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2010-09-06 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2010-08-31 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2010-08-27 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2010-08-19 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2010-08-13 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2010-08-12 | 166 | 166 | 165 | 165 | 2,000 | 165 |
| 2010-08-11 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2010-08-10 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2010-08-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-08-04 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-07-30 | 179 | 179 | 179 | 179 | 14,000 | 179 |
| 2010-07-29 | 177 | 179 | 177 | 179 | 2,000 | 179 |
| 2010-07-28 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-07-23 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-07-22 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-07-15 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2010-07-14 | 167 | 180 | 167 | 180 | 3,000 | 180 |
| 2010-07-12 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2010-07-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-07-07 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-07-06 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-06-30 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2010-06-25 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2010-06-15 | 160 | 165 | 160 | 165 | 13,000 | 165 |
| 2010-06-14 | 150 | 155 | 150 | 153 | 6,000 | 153 |
| 2010-06-10 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2010-06-09 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2010-06-07 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2010-06-04 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2010-06-02 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2010-05-31 | 148 | 148 | 147 | 147 | 5,000 | 147 |
| 2010-05-28 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2010-05-26 | 144 | 146 | 144 | 146 | 2,000 | 146 |
| 2010-05-17 | 148 | 148 | 142 | 142 | 4,000 | 142 |
| 2010-05-14 | 162 | 162 | 162 | 162 | 6,000 | 162 |
| 2010-05-13 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2010-05-10 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2010-05-06 | 135 | 137 | 135 | 137 | 2,000 | 137 |
| 2010-04-30 | 145 | 155 | 145 | 155 | 6,000 | 155 |
| 2010-04-28 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2010-04-27 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2010-04-15 | 140 | 144 | 140 | 144 | 6,000 | 144 |
| 2010-04-14 | 141 | 142 | 141 | 142 | 2,000 | 142 |
| 2010-04-12 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2010-03-31 | 139 | 139 | 135 | 135 | 7,000 | 135 |
| 2010-03-29 | 131 | 135 | 131 | 135 | 4,000 | 135 |
| 2010-03-26 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-03-23 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2010-03-18 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2010-03-15 | 132 | 140 | 132 | 140 | 9,000 | 140 |
| 2010-03-12 | 139 | 139 | 137 | 137 | 4,000 | 137 |
| 2010-03-11 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2010-02-26 | 130 | 140 | 130 | 140 | 6,000 | 140 |
| 2010-02-25 | 135 | 136 | 135 | 135 | 3,000 | 135 |
| 2010-02-23 | 132 | 133 | 132 | 132 | 5,000 | 132 |
| 2010-02-15 | 136 | 136 | 136 | 136 | 7,000 | 136 |
| 2010-02-12 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2010-02-10 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2010-02-09 | 132 | 132 | 130 | 130 | 2,000 | 130 |
| 2010-01-29 | 126 | 139 | 126 | 139 | 8,000 | 139 |
| 2010-01-28 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2010-01-27 | 131 | 131 | 130 | 130 | 2,000 | 130 |
| 2010-01-26 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2010-01-22 | 130 | 130 | 127 | 127 | 2,000 | 127 |
| 2010-01-15 | 137 | 137 | 135 | 135 | 7,000 | 135 |
| 2010-01-14 | 137 | 138 | 134 | 138 | 7,000 | 138 |
| 2010-01-13 | 134 | 136 | 134 | 136 | 4,000 | 136 |
分割・併合履歴 ： なし