2156 セーラー広告(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	147	147	143	145	19,300	145
2012-12-27	148	148	144	146	12,000	146
2012-12-26	144	148	144	144	8,600	144
2012-12-25	143	148	142	142	17,300	142
2012-12-21	142	148	141	147	26,900	147
2012-12-20	147	148	142	142	35,800	142
2012-12-19	154	159	146	147	47,400	147
2012-12-18	162	163	153	159	30,900	159
2012-12-17	163	169	161	162	25,900	162
2012-12-14	157	168	157	161	60,800	161
2012-12-13	156	161	153	157	37,300	157
2012-12-12	149	181	149	159	335,700	159
2012-12-11	155	155	146	149	19,200	149
2012-12-10	146	156	145	150	38,200	150
2012-12-07	156	156	146	152	56,300	152
2012-12-06	145	175	138	160	354,000	160
2012-12-05	140	146	139	142	65,200	142
2012-12-04	155	155	146	150	61,400	150
2012-12-03	177	194	155	160	284,700	160
2012-11-30	133	178	131	146	204,000	146
2012-11-29	128	135	126	132	19,900	132
2012-11-28	125	128	123	128	12,300	128
2012-11-27	122	125	122	125	2,000	125
2012-11-26	121	121	121	121	1,300	121
2012-11-22	125	125	125	125	1,100	125
2012-11-19	113	120	113	120	2,600	120
2012-11-15	122	122	118	118	8,700	118
2012-11-14	126	126	117	121	2,300	121
2012-11-13	121	121	121	121	3,100	121
2012-11-12	122	122	122	122	1,600	122
2012-11-09	125	125	125	125	300	125
2012-11-06	125	125	120	120	4,500	120
2012-11-05	125	125	125	125	1,500	125
2012-11-02	125	125	125	125	100	125
2012-10-31	128	128	128	128	2,600	128
2012-10-30	126	128	126	128	2,300	128
2012-10-29	122	122	122	122	200	122
2012-10-24	125	125	125	125	100	125
2012-10-22	123	125	122	122	2,000	122
2012-10-19	123	123	123	123	200	123
2012-10-18	122	122	122	122	200	122
2012-10-16	123	128	121	121	2,300	121
2012-10-15	125	125	122	122	6,600	122
2012-10-12	125	125	125	125	100	125
2012-10-11	122	125	122	125	1,000	125
2012-10-10	122	122	122	122	1,000	122
2012-10-09	125	125	121	124	3,500	124
2012-10-05	123	125	123	125	1,000	125
2012-10-04	123	123	123	123	100	123
2012-10-03	125	125	123	123	300	123
2012-10-02	126	126	126	126	100	126
2012-09-28	125	125	125	125	2,700	125
2012-09-27	125	125	125	125	100	125
2012-09-26	125	125	125	125	1,000	125
2012-09-25	126	126	126	126	300	126
2012-09-24	128	128	128	128	400	128
2012-09-21	125	125	125	125	3,700	125
2012-09-20	124	125	124	125	600	125
2012-09-19	123	124	123	124	300	124
2012-09-18	125	125	122	122	400	122
2012-09-14	122	122	122	122	4,300	122
2012-09-13	123	123	122	122	1,000	122
2012-09-07	118	118	115	115	2,500	115
2012-09-06	125	125	115	117	5,200	117
2012-09-05	125	125	125	125	2,200	125
2012-09-04	125	125	125	125	200	125
2012-09-03	128	128	128	128	100	128
2012-08-31	128	128	128	128	3,100	128
2012-08-30	125	128	125	128	600	128
2012-08-22	128	128	128	128	200	128
2012-08-21	127	127	126	126	600	126
2012-08-20	123	127	123	127	2,000	127
2012-08-17	125	125	125	125	1,100	125
2012-08-15	125	125	125	125	8,700	125
2012-08-14	125	125	125	125	2,700	125
2012-08-13	125	125	125	125	1,700	125
2012-08-10	125	126	125	126	2,800	126
2012-08-09	124	127	124	126	5,800	126
2012-08-08	125	125	125	125	1,400	125
2012-08-06	125	125	125	125	3,600	125
2012-08-03	122	125	122	125	1,700	125
2012-08-02	125	125	123	123	2,400	123
2012-08-01	125	125	125	125	100	125
2012-07-31	127	127	127	127	18,000	127
2012-07-30	126	127	125	127	12,000	127
2012-07-27	126	128	126	128	5,000	128
2012-07-26	126	126	126	126	1,000	126
2012-07-25	125	125	123	123	4,000	123
2012-07-24	127	127	125	125	6,000	125
2012-07-23	128	128	127	127	2,000	127
2012-07-20	129	129	129	129	1,000	129
2012-07-19	130	130	130	130	1,000	130
2012-07-17	132	132	132	132	7,000	132
2012-07-13	129	132	129	132	14,000	132
2012-07-12	129	129	129	129	1,000	129
2012-07-11	130	130	129	129	3,000	129
2012-07-10	131	131	126	130	6,000	130
2012-07-09	127	131	127	131	16,000	131
2012-07-05	124	124	124	124	1,000	124
2012-07-04	126	126	123	123	3,000	123
2012-07-03	126	126	126	126	1,000	126
2012-07-02	122	125	122	125	5,000	125
2012-06-26	118	119	118	119	3,000	119
2012-06-22	121	121	121	121	1,000	121
2012-06-21	121	121	121	121	1,000	121
2012-06-20	120	120	120	120	1,000	120
2012-06-19	120	120	120	120	7,000	120
2012-06-18	119	120	119	120	6,000	120
2012-06-15	118	119	118	119	14,000	119
2012-06-14	116	118	116	118	4,000	118
2012-06-13	117	117	117	117	1,000	117
2012-06-12	113	113	113	113	1,000	113
2012-06-11	113	113	113	113	1,000	113
2012-06-08	115	115	113	113	5,000	113
2012-06-07	115	115	115	115	2,000	115
2012-06-06	116	116	116	116	1,000	116
2012-06-04	117	117	116	116	2,000	116
2012-06-01	116	116	116	116	1,000	116
2012-05-31	116	116	116	116	3,000	116
2012-05-29	116	116	116	116	1,000	116
2012-05-28	116	116	116	116	1,000	116
2012-05-24	114	114	114	114	3,000	114
2012-05-23	113	113	113	113	1,000	113
2012-05-18	121	121	111	114	8,000	114
2012-05-17	116	116	116	116	1,000	116
2012-05-16	118	118	114	118	8,000	118
2012-05-15	126	126	121	123	16,000	123
2012-05-14	125	127	125	127	2,000	127
2012-05-11	123	123	123	123	1,000	123
2012-05-08	123	123	121	121	3,000	121
2012-05-07	125	125	125	125	1,000	125
2012-05-02	122	125	122	125	3,000	125
2012-04-27	122	122	122	122	4,000	122
2012-04-26	123	123	123	123	1,000	123
2012-04-25	124	124	121	122	5,000	122
2012-04-24	123	123	122	122	2,000	122
2012-04-23	124	124	124	124	3,000	124
2012-04-20	124	124	124	124	1,000	124
2012-04-18	124	124	124	124	2,000	124
2012-04-16	125	125	123	123	5,000	123
2012-04-13	128	128	127	127	13,000	127
2012-04-12	127	127	127	127	1,000	127
2012-04-11	124	125	124	125	3,000	125
2012-04-10	124	124	124	124	1,000	124
2012-04-09	126	126	126	126	1,000	126
2012-04-06	127	127	127	127	1,000	127
2012-04-05	126	126	126	126	1,000	126
2012-04-04	125	127	124	127	4,000	127
2012-04-03	125	126	125	126	13,000	126
2012-04-02	128	128	125	127	17,000	127
2012-03-30	128	128	128	128	5,000	128
2012-03-29	128	128	128	128	1,000	128
2012-03-28	127	130	127	128	3,000	128
2012-03-27	128	129	128	129	3,000	129
2012-03-26	128	128	128	128	1,000	128
2012-03-23	129	129	128	128	2,000	128
2012-03-22	131	131	131	131	1,000	131
2012-03-19	131	131	131	131	1,000	131
2012-03-16	130	130	130	130	4,000	130
2012-03-15	130	130	130	130	5,000	130
2012-03-14	131	131	130	130	6,000	130
2012-03-13	130	130	130	130	1,000	130
2012-03-12	130	131	130	130	4,000	130
2012-03-09	126	131	126	130	16,000	130
2012-03-08	128	129	127	129	3,000	129
2012-03-07	127	127	127	127	6,000	127
2012-03-05	131	131	129	130	8,000	130
2012-03-02	130	131	130	131	6,000	131
2012-03-01	130	130	129	129	5,000	129
2012-02-29	129	130	129	130	2,000	130
2012-02-28	129	129	129	129	4,000	129
2012-02-27	133	134	133	134	2,000	134
2012-02-23	128	128	128	128	1,000	128
2012-02-16	132	132	132	132	4,000	132
2012-02-15	132	132	132	132	4,000	132
2012-02-14	132	132	132	132	1,000	132
2012-02-13	132	132	130	130	2,000	130
2012-02-10	137	137	137	137	1,000	137
2012-02-09	139	139	139	139	1,000	139
2012-02-08	140	140	140	140	1,000	140
2012-02-07	140	140	140	140	1,000	140
2012-02-06	137	140	137	140	3,000	140
2012-02-02	139	139	137	137	6,000	137
2012-02-01	140	141	137	141	5,000	141
2012-01-31	142	142	135	140	6,000	140
2012-01-30	150	157	142	142	31,000	142
2012-01-27	140	140	140	140	1,000	140
2012-01-26	141	141	141	141	1,000	141
2012-01-13	146	146	146	146	6,000	146
2012-01-12	146	147	142	147	4,000	147
2012-01-11	141	146	141	146	4,000	146
2012-01-06	141	141	141	141	2,000	141
2012-01-05	141	141	141	141	1,000	141

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31