2156 セーラー広告(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 253 | 257 | 253 | 253 | 1,100 | 253 |
| 2015-12-29 | 255 | 257 | 252 | 253 | 3,200 | 253 |
| 2015-12-28 | 245 | 252 | 245 | 251 | 4,700 | 251 |
| 2015-12-25 | 250 | 252 | 242 | 245 | 4,000 | 245 |
| 2015-12-24 | 262 | 262 | 244 | 250 | 7,800 | 250 |
| 2015-12-22 | 254 | 265 | 254 | 262 | 4,500 | 262 |
| 2015-12-21 | 264 | 264 | 257 | 257 | 4,600 | 257 |
| 2015-12-18 | 263 | 265 | 261 | 261 | 3,400 | 261 |
| 2015-12-17 | 268 | 268 | 263 | 263 | 5,300 | 263 |
| 2015-12-16 | 268 | 268 | 266 | 266 | 2,500 | 266 |
| 2015-12-15 | 266 | 268 | 266 | 267 | 7,100 | 267 |
| 2015-12-14 | 265 | 266 | 260 | 266 | 4,500 | 266 |
| 2015-12-11 | 266 | 266 | 265 | 265 | 1,500 | 265 |
| 2015-12-10 | 266 | 266 | 262 | 262 | 1,600 | 262 |
| 2015-12-09 | 267 | 268 | 267 | 267 | 700 | 267 |
| 2015-12-08 | 268 | 269 | 262 | 262 | 7,000 | 262 |
| 2015-12-07 | 260 | 284 | 260 | 267 | 10,200 | 267 |
| 2015-12-04 | 261 | 261 | 259 | 260 | 2,500 | 260 |
| 2015-12-03 | 261 | 261 | 259 | 259 | 300 | 259 |
| 2015-12-02 | 262 | 266 | 259 | 260 | 1,600 | 260 |
| 2015-12-01 | 261 | 264 | 257 | 264 | 9,300 | 264 |
| 2015-11-30 | 258 | 262 | 258 | 261 | 2,500 | 261 |
| 2015-11-27 | 255 | 259 | 255 | 258 | 5,100 | 258 |
| 2015-11-26 | 260 | 260 | 256 | 260 | 2,700 | 260 |
| 2015-11-25 | 259 | 260 | 257 | 259 | 1,700 | 259 |
| 2015-11-24 | 258 | 259 | 256 | 259 | 1,900 | 259 |
| 2015-11-20 | 259 | 259 | 259 | 259 | 200 | 259 |
| 2015-11-19 | 263 | 263 | 258 | 260 | 2,000 | 260 |
| 2015-11-18 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2015-11-17 | 257 | 263 | 256 | 260 | 2,900 | 260 |
| 2015-11-16 | 268 | 269 | 260 | 261 | 8,900 | 261 |
| 2015-11-13 | 266 | 270 | 266 | 268 | 2,900 | 268 |
| 2015-11-12 | 263 | 266 | 263 | 266 | 1,700 | 266 |
| 2015-11-11 | 270 | 272 | 270 | 270 | 1,400 | 270 |
| 2015-11-10 | 269 | 270 | 268 | 270 | 1,100 | 270 |
| 2015-11-09 | 265 | 272 | 260 | 271 | 2,500 | 271 |
| 2015-11-06 | 266 | 266 | 254 | 266 | 800 | 266 |
| 2015-11-05 | 270 | 270 | 255 | 258 | 5,600 | 258 |
| 2015-11-04 | 269 | 269 | 269 | 269 | 1,500 | 269 |
| 2015-11-02 | 269 | 269 | 269 | 269 | 1,200 | 269 |
| 2015-10-30 | 267 | 269 | 265 | 269 | 1,600 | 269 |
| 2015-10-29 | 266 | 269 | 265 | 265 | 6,300 | 265 |
| 2015-10-28 | 269 | 272 | 269 | 272 | 800 | 272 |
| 2015-10-27 | 273 | 273 | 269 | 269 | 3,800 | 269 |
| 2015-10-26 | 271 | 273 | 271 | 273 | 2,200 | 273 |
| 2015-10-23 | 272 | 273 | 270 | 271 | 2,100 | 271 |
| 2015-10-22 | 268 | 270 | 268 | 269 | 2,600 | 269 |
| 2015-10-21 | 270 | 274 | 267 | 274 | 3,000 | 274 |
| 2015-10-20 | 275 | 275 | 269 | 274 | 2,900 | 274 |
| 2015-10-19 | 275 | 290 | 273 | 279 | 13,300 | 279 |
| 2015-10-16 | 279 | 289 | 274 | 275 | 6,600 | 275 |
| 2015-10-15 | 272 | 276 | 272 | 272 | 3,000 | 272 |
| 2015-10-14 | 274 | 275 | 267 | 272 | 5,900 | 272 |
| 2015-10-13 | 274 | 274 | 264 | 274 | 4,200 | 274 |
| 2015-10-09 | 271 | 277 | 269 | 270 | 11,800 | 270 |
| 2015-10-08 | 259 | 314 | 259 | 277 | 135,500 | 277 |
| 2015-10-07 | 258 | 264 | 254 | 264 | 1,200 | 264 |
| 2015-10-06 | 263 | 265 | 255 | 258 | 11,400 | 258 |
| 2015-10-05 | 267 | 267 | 263 | 263 | 2,400 | 263 |
| 2015-10-02 | 258 | 263 | 258 | 263 | 200 | 263 |
| 2015-10-01 | 259 | 270 | 256 | 259 | 7,000 | 259 |
| 2015-09-30 | 260 | 269 | 250 | 259 | 7,000 | 259 |
| 2015-09-29 | 267 | 267 | 258 | 259 | 500 | 259 |
| 2015-09-28 | 256 | 261 | 250 | 259 | 700 | 259 |
| 2015-09-25 | 257 | 264 | 257 | 264 | 7,000 | 264 |
| 2015-09-24 | 264 | 265 | 259 | 265 | 4,400 | 265 |
| 2015-09-18 | 272 | 276 | 270 | 270 | 1,200 | 270 |
| 2015-09-17 | 259 | 269 | 259 | 269 | 3,400 | 269 |
| 2015-09-15 | 269 | 276 | 264 | 264 | 4,100 | 264 |
| 2015-09-14 | 270 | 282 | 269 | 269 | 4,600 | 269 |
| 2015-09-11 | 275 | 275 | 270 | 270 | 600 | 270 |
| 2015-09-10 | 266 | 269 | 257 | 269 | 1,300 | 269 |
| 2015-09-09 | 265 | 275 | 264 | 268 | 2,800 | 268 |
| 2015-09-08 | 269 | 269 | 265 | 265 | 300 | 265 |
| 2015-09-07 | 259 | 275 | 255 | 266 | 3,400 | 266 |
| 2015-09-04 | 250 | 259 | 248 | 259 | 4,100 | 259 |
| 2015-09-03 | 255 | 263 | 255 | 259 | 3,200 | 259 |
| 2015-09-02 | 265 | 265 | 255 | 263 | 2,300 | 263 |
| 2015-09-01 | 280 | 281 | 261 | 262 | 6,300 | 262 |
| 2015-08-31 | 280 | 281 | 280 | 280 | 1,400 | 280 |
| 2015-08-28 | 260 | 300 | 260 | 280 | 28,200 | 280 |
| 2015-08-27 | 254 | 255 | 246 | 255 | 5,800 | 255 |
| 2015-08-26 | 226 | 246 | 226 | 246 | 4,000 | 246 |
| 2015-08-25 | 206 | 291 | 202 | 225 | 59,400 | 225 |
| 2015-08-24 | 269 | 270 | 224 | 230 | 16,600 | 230 |
| 2015-08-21 | 292 | 293 | 274 | 274 | 16,000 | 274 |
| 2015-08-20 | 296 | 296 | 295 | 295 | 1,400 | 295 |
| 2015-08-19 | 296 | 297 | 296 | 296 | 1,600 | 296 |
| 2015-08-18 | 295 | 300 | 295 | 296 | 2,900 | 296 |
| 2015-08-17 | 296 | 297 | 292 | 295 | 4,700 | 295 |
| 2015-08-14 | 292 | 296 | 292 | 296 | 4,300 | 296 |
| 2015-08-13 | 296 | 296 | 291 | 292 | 3,900 | 292 |
| 2015-08-12 | 298 | 305 | 295 | 296 | 36,700 | 296 |
| 2015-08-11 | 304 | 318 | 301 | 316 | 23,300 | 316 |
| 2015-08-10 | 301 | 302 | 298 | 300 | 4,200 | 300 |
| 2015-08-07 | 305 | 309 | 298 | 300 | 12,000 | 300 |
| 2015-08-06 | 306 | 306 | 300 | 300 | 6,600 | 300 |
| 2015-08-05 | 305 | 309 | 301 | 306 | 4,300 | 306 |
| 2015-08-04 | 312 | 312 | 300 | 301 | 12,000 | 301 |
| 2015-08-03 | 320 | 321 | 309 | 310 | 16,500 | 310 |
| 2015-07-31 | 315 | 374 | 311 | 320 | 220,600 | 320 |
| 2015-07-30 | 307 | 311 | 307 | 311 | 2,300 | 311 |
| 2015-07-29 | 306 | 306 | 304 | 305 | 1,800 | 305 |
| 2015-07-28 | 307 | 313 | 291 | 305 | 11,600 | 305 |
| 2015-07-27 | 313 | 313 | 309 | 309 | 1,900 | 309 |
| 2015-07-24 | 308 | 315 | 308 | 314 | 2,300 | 314 |
| 2015-07-23 | 311 | 311 | 309 | 310 | 3,600 | 310 |
| 2015-07-22 | 311 | 312 | 307 | 312 | 2,500 | 312 |
| 2015-07-21 | 314 | 314 | 310 | 312 | 3,700 | 312 |
| 2015-07-17 | 318 | 318 | 314 | 314 | 14,700 | 314 |
| 2015-07-16 | 318 | 321 | 316 | 316 | 12,100 | 316 |
| 2015-07-15 | 314 | 317 | 314 | 316 | 12,900 | 316 |
| 2015-07-14 | 307 | 315 | 307 | 313 | 2,600 | 313 |
| 2015-07-13 | 300 | 307 | 300 | 307 | 1,800 | 307 |
| 2015-07-10 | 300 | 311 | 300 | 300 | 2,400 | 300 |
| 2015-07-09 | 306 | 306 | 265 | 295 | 25,800 | 295 |
| 2015-07-08 | 320 | 320 | 310 | 312 | 18,200 | 312 |
| 2015-07-07 | 319 | 320 | 316 | 318 | 2,400 | 318 |
| 2015-07-06 | 321 | 325 | 314 | 317 | 6,900 | 317 |
| 2015-07-03 | 320 | 324 | 319 | 320 | 4,400 | 320 |
| 2015-07-02 | 316 | 320 | 315 | 318 | 7,800 | 318 |
| 2015-07-01 | 313 | 318 | 313 | 317 | 2,500 | 317 |
| 2015-06-30 | 314 | 315 | 311 | 314 | 7,600 | 314 |
| 2015-06-29 | 316 | 319 | 315 | 315 | 8,300 | 315 |
| 2015-06-26 | 320 | 324 | 319 | 322 | 1,800 | 322 |
| 2015-06-25 | 324 | 324 | 316 | 320 | 10,400 | 320 |
| 2015-06-24 | 323 | 328 | 321 | 324 | 4,900 | 324 |
| 2015-06-23 | 317 | 327 | 317 | 324 | 12,900 | 324 |
| 2015-06-22 | 320 | 324 | 319 | 320 | 8,800 | 320 |
| 2015-06-19 | 326 | 327 | 318 | 318 | 12,800 | 318 |
| 2015-06-18 | 328 | 332 | 324 | 326 | 3,400 | 326 |
| 2015-06-17 | 322 | 328 | 322 | 325 | 5,500 | 325 |
| 2015-06-16 | 330 | 330 | 325 | 325 | 3,400 | 325 |
| 2015-06-15 | 333 | 333 | 328 | 329 | 11,500 | 329 |
| 2015-06-12 | 332 | 336 | 331 | 333 | 4,400 | 333 |
| 2015-06-11 | 324 | 331 | 324 | 330 | 4,600 | 330 |
| 2015-06-10 | 328 | 329 | 326 | 329 | 6,300 | 329 |
| 2015-06-09 | 334 | 336 | 326 | 328 | 12,900 | 328 |
| 2015-06-08 | 337 | 338 | 333 | 334 | 5,900 | 334 |
| 2015-06-05 | 342 | 342 | 335 | 337 | 11,100 | 337 |
| 2015-06-04 | 336 | 344 | 336 | 343 | 9,600 | 343 |
| 2015-06-03 | 336 | 340 | 334 | 336 | 7,300 | 336 |
| 2015-06-02 | 337 | 340 | 333 | 337 | 9,300 | 337 |
| 2015-06-01 | 341 | 342 | 330 | 337 | 12,600 | 337 |
| 2015-05-29 | 345 | 366 | 328 | 340 | 214,500 | 340 |
| 2015-05-28 | 335 | 336 | 326 | 329 | 13,500 | 329 |
| 2015-05-27 | 339 | 342 | 333 | 335 | 27,200 | 335 |
| 2015-05-26 | 330 | 353 | 330 | 335 | 55,700 | 335 |
| 2015-05-25 | 322 | 330 | 319 | 330 | 34,500 | 330 |
| 2015-05-22 | 325 | 325 | 319 | 322 | 5,000 | 322 |
| 2015-05-21 | 323 | 325 | 318 | 320 | 3,500 | 320 |
| 2015-05-20 | 320 | 327 | 320 | 323 | 3,900 | 323 |
| 2015-05-19 | 323 | 327 | 318 | 318 | 10,400 | 318 |
| 2015-05-18 | 326 | 329 | 317 | 320 | 14,600 | 320 |
| 2015-05-15 | 323 | 326 | 320 | 320 | 10,300 | 320 |
| 2015-05-14 | 324 | 326 | 314 | 323 | 23,800 | 323 |
| 2015-05-13 | 343 | 346 | 335 | 336 | 15,300 | 336 |
| 2015-05-12 | 347 | 347 | 337 | 342 | 27,500 | 342 |
| 2015-05-11 | 340 | 347 | 339 | 347 | 43,600 | 347 |
| 2015-05-08 | 327 | 338 | 327 | 338 | 18,300 | 338 |
| 2015-05-07 | 313 | 326 | 313 | 326 | 15,400 | 326 |
| 2015-05-01 | 319 | 319 | 311 | 313 | 17,800 | 313 |
| 2015-04-30 | 324 | 330 | 320 | 320 | 19,300 | 320 |
| 2015-04-28 | 327 | 330 | 324 | 324 | 7,300 | 324 |
| 2015-04-27 | 327 | 330 | 323 | 327 | 8,300 | 327 |
| 2015-04-24 | 332 | 332 | 327 | 327 | 8,800 | 327 |
| 2015-04-23 | 340 | 340 | 330 | 332 | 25,000 | 332 |
| 2015-04-22 | 336 | 337 | 321 | 336 | 40,400 | 336 |
| 2015-04-21 | 339 | 342 | 335 | 340 | 9,100 | 340 |
| 2015-04-20 | 342 | 342 | 336 | 339 | 7,900 | 339 |
| 2015-04-17 | 338 | 343 | 337 | 338 | 8,800 | 338 |
| 2015-04-16 | 347 | 347 | 334 | 339 | 19,300 | 339 |
| 2015-04-15 | 345 | 347 | 337 | 339 | 24,400 | 339 |
| 2015-04-14 | 353 | 353 | 342 | 346 | 32,200 | 346 |
| 2015-04-13 | 350 | 373 | 350 | 350 | 57,500 | 350 |
| 2015-04-10 | 345 | 365 | 344 | 346 | 55,000 | 346 |
| 2015-04-09 | 352 | 355 | 343 | 343 | 14,600 | 343 |
| 2015-04-08 | 340 | 352 | 337 | 351 | 31,200 | 351 |
| 2015-04-07 | 337 | 343 | 332 | 338 | 25,800 | 338 |
| 2015-04-06 | 344 | 344 | 336 | 341 | 13,900 | 341 |
| 2015-04-03 | 335 | 360 | 332 | 336 | 36,700 | 336 |
| 2015-04-02 | 340 | 343 | 332 | 335 | 24,200 | 335 |
| 2015-04-01 | 350 | 354 | 331 | 335 | 45,700 | 335 |
| 2015-03-31 | 342 | 385 | 338 | 341 | 212,000 | 341 |
| 2015-03-30 | 335 | 345 | 333 | 334 | 43,700 | 334 |
| 2015-03-27 | 350 | 350 | 336 | 341 | 39,900 | 341 |
| 2015-03-26 | 368 | 369 | 347 | 347 | 106,900 | 347 |
| 2015-03-25 | 420 | 426 | 372 | 380 | 690,800 | 380 |
| 2015-03-24 | 327 | 405 | 325 | 405 | 995,900 | 405 |
| 2015-03-23 | 334 | 334 | 324 | 325 | 21,000 | 325 |
| 2015-03-20 | 330 | 332 | 322 | 328 | 44,400 | 328 |
| 2015-03-19 | 341 | 351 | 326 | 331 | 59,300 | 331 |
| 2015-03-18 | 367 | 368 | 320 | 340 | 190,800 | 340 |
| 2015-03-17 | 350 | 422 | 346 | 390 | 438,400 | 390 |
| 2015-03-16 | 346 | 362 | 342 | 350 | 51,500 | 350 |
| 2015-03-13 | 342 | 360 | 342 | 346 | 43,200 | 346 |
| 2015-03-12 | 339 | 353 | 338 | 342 | 48,300 | 342 |
| 2015-03-11 | 351 | 370 | 337 | 347 | 135,700 | 347 |
| 2015-03-10 | 347 | 353 | 329 | 346 | 85,400 | 346 |
| 2015-03-09 | 354 | 366 | 347 | 347 | 101,700 | 347 |
| 2015-03-06 | 372 | 420 | 355 | 355 | 427,900 | 355 |
| 2015-03-05 | 390 | 394 | 376 | 376 | 101,400 | 376 |
| 2015-03-04 | 399 | 410 | 385 | 399 | 222,400 | 399 |
| 2015-03-03 | 460 | 496 | 410 | 421 | 381,800 | 421 |
| 2015-03-02 | 513 | 545 | 423 | 436 | 707,700 | 436 |
| 2015-02-27 | 540 | 620 | 450 | 513 | 1,563,400 | 513 |
| 2015-02-26 | 530 | 530 | 530 | 530 | 49,900 | 530 |
| 2015-02-25 | 450 | 450 | 450 | 450 | 28,700 | 450 |
| 2015-02-24 | 310 | 370 | 308 | 370 | 914,200 | 370 |
| 2015-02-23 | 263 | 343 | 261 | 290 | 845,700 | 290 |
| 2015-02-20 | 255 | 263 | 255 | 263 | 1,000 | 263 |
| 2015-02-19 | 266 | 269 | 252 | 256 | 3,400 | 256 |
| 2015-02-18 | 262 | 266 | 262 | 266 | 600 | 266 |
| 2015-02-17 | 268 | 268 | 251 | 268 | 9,900 | 268 |
| 2015-02-16 | 264 | 274 | 260 | 266 | 6,600 | 266 |
| 2015-02-13 | 262 | 262 | 256 | 260 | 4,200 | 260 |
| 2015-02-12 | 267 | 269 | 256 | 256 | 8,400 | 256 |
| 2015-02-10 | 256 | 258 | 247 | 248 | 4,900 | 248 |
| 2015-02-09 | 247 | 255 | 246 | 255 | 2,500 | 255 |
| 2015-02-06 | 243 | 253 | 243 | 245 | 4,000 | 245 |
| 2015-02-05 | 240 | 243 | 238 | 243 | 1,500 | 243 |
| 2015-02-04 | 238 | 238 | 238 | 238 | 500 | 238 |
| 2015-02-03 | 241 | 241 | 237 | 237 | 400 | 237 |
| 2015-02-02 | 240 | 243 | 236 | 236 | 1,300 | 236 |
| 2015-01-30 | 242 | 242 | 242 | 242 | 3,500 | 242 |
| 2015-01-29 | 241 | 242 | 241 | 242 | 300 | 242 |
| 2015-01-28 | 240 | 242 | 240 | 241 | 2,900 | 241 |
| 2015-01-27 | 242 | 242 | 238 | 240 | 500 | 240 |
| 2015-01-26 | 240 | 241 | 237 | 237 | 13,100 | 237 |
| 2015-01-23 | 244 | 247 | 239 | 240 | 1,300 | 240 |
| 2015-01-22 | 239 | 244 | 239 | 244 | 600 | 244 |
| 2015-01-21 | 236 | 243 | 236 | 243 | 5,000 | 243 |
| 2015-01-20 | 244 | 244 | 240 | 240 | 2,100 | 240 |
| 2015-01-19 | 238 | 243 | 238 | 243 | 4,200 | 243 |
| 2015-01-16 | 237 | 239 | 235 | 239 | 5,000 | 239 |
| 2015-01-15 | 237 | 238 | 237 | 237 | 5,800 | 237 |
| 2015-01-14 | 243 | 244 | 237 | 237 | 1,500 | 237 |
| 2015-01-13 | 243 | 243 | 237 | 243 | 2,400 | 243 |
| 2015-01-09 | 243 | 244 | 240 | 240 | 2,200 | 240 |
| 2015-01-08 | 242 | 244 | 241 | 243 | 5,000 | 243 |
| 2015-01-07 | 240 | 243 | 240 | 243 | 2,800 | 243 |
| 2015-01-06 | 240 | 242 | 239 | 241 | 13,900 | 241 |
| 2015-01-05 | 247 | 247 | 240 | 240 | 11,000 | 240 |
分割・併合履歴 ： なし
