2156 セーラー広告(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2011-12-29 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-12-20 | 137 | 137 | 135 | 135 | 3,000 | 135 |
| 2011-12-19 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-12-15 | 142 | 142 | 142 | 142 | 14,000 | 142 |
| 2011-12-14 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-12-13 | 137 | 142 | 137 | 142 | 4,000 | 142 |
| 2011-12-12 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-12-09 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2011-12-08 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-12-07 | 137 | 142 | 137 | 142 | 3,000 | 142 |
| 2011-12-06 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2011-12-02 | 137 | 137 | 137 | 137 | 5,000 | 137 |
| 2011-11-28 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2011-11-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-11-16 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2011-11-15 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2011-11-09 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2011-11-04 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-11-02 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-10-31 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2011-10-17 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2011-10-14 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2011-10-11 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2011-10-06 | 165 | 165 | 160 | 160 | 2,000 | 160 |
| 2011-10-03 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2011-09-30 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2011-09-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-09-28 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2011-09-27 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-09-26 | 159 | 159 | 150 | 150 | 2,000 | 150 |
| 2011-09-15 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2011-09-13 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2011-09-06 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-09-05 | 157 | 157 | 140 | 140 | 3,000 | 140 |
| 2011-09-02 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-09-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-08-31 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2011-08-29 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2011-08-26 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2011-08-15 | 133 | 133 | 133 | 133 | 7,000 | 133 |
| 2011-08-08 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2011-08-05 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2011-08-04 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2011-08-01 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2011-07-29 | 138 | 138 | 138 | 138 | 15,000 | 138 |
| 2011-07-28 | 135 | 138 | 135 | 138 | 3,000 | 138 |
| 2011-07-19 | 131 | 131 | 130 | 130 | 4,000 | 130 |
| 2011-07-15 | 129 | 134 | 129 | 134 | 13,000 | 134 |
| 2011-07-14 | 133 | 133 | 132 | 132 | 3,000 | 132 |
| 2011-07-13 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2011-07-12 | 132 | 132 | 132 | 132 | 5,000 | 132 |
| 2011-07-06 | 130 | 130 | 129 | 129 | 3,000 | 129 |
| 2011-07-05 | 132 | 134 | 130 | 130 | 10,000 | 130 |
| 2011-07-04 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2011-06-30 | 128 | 129 | 128 | 129 | 5,000 | 129 |
| 2011-06-29 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2011-06-27 | 128 | 130 | 128 | 130 | 5,000 | 130 |
| 2011-06-23 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2011-06-22 | 133 | 133 | 129 | 129 | 4,000 | 129 |
| 2011-06-15 | 136 | 136 | 136 | 136 | 16,000 | 136 |
| 2011-06-14 | 142 | 142 | 140 | 140 | 8,000 | 140 |
| 2011-06-13 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-06-10 | 143 | 144 | 135 | 135 | 12,000 | 135 |
| 2011-06-08 | 145 | 145 | 144 | 144 | 6,000 | 144 |
| 2011-06-07 | 146 | 147 | 146 | 147 | 2,000 | 147 |
| 2011-06-06 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2011-06-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-05-31 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2011-05-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-05-26 | 145 | 145 | 140 | 140 | 6,000 | 140 |
| 2011-05-25 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-05-24 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-05-18 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-05-13 | 164 | 164 | 157 | 157 | 6,000 | 157 |
| 2011-05-12 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 2011-05-10 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-05-06 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2011-04-21 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-04-18 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-04-15 | 156 | 157 | 156 | 157 | 7,000 | 157 |
| 2011-04-14 | 154 | 159 | 154 | 159 | 2,000 | 159 |
| 2011-04-13 | 153 | 154 | 153 | 154 | 2,000 | 154 |
| 2011-04-05 | 160 | 160 | 151 | 151 | 3,000 | 151 |
| 2011-04-04 | 165 | 165 | 151 | 151 | 3,000 | 151 |
| 2011-03-31 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-03-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-03-25 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2011-03-15 | 141 | 141 | 141 | 141 | 6,000 | 141 |
| 2011-03-14 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2011-03-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-03-07 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-02-28 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-02-18 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-02-15 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2011-02-14 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2011-02-07 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2011-01-31 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2011-01-28 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2011-01-27 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-01-24 | 155 | 155 | 155 | 155 | 11,000 | 155 |
| 2011-01-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-01-14 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2011-01-13 | 172 | 175 | 172 | 175 | 3,000 | 175 |
| 2011-01-12 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-01-11 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-01-05 | 166 | 167 | 166 | 167 | 2,000 | 167 |
| 2011-01-04 | 162 | 162 | 162 | 162 | 2,000 | 162 |
分割・併合履歴 ： なし