2156 セーラー広告(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 348 | 350 | 348 | 350 | 6,200 | 350 |
2017-12-28 | 345 | 347 | 345 | 346 | 1,000 | 346 |
2017-12-27 | 342 | 345 | 340 | 342 | 7,300 | 342 |
2017-12-26 | 346 | 350 | 346 | 350 | 5,800 | 350 |
2017-12-25 | 345 | 350 | 341 | 350 | 6,000 | 350 |
2017-12-22 | 353 | 353 | 343 | 351 | 10,400 | 351 |
2017-12-21 | 349 | 353 | 349 | 353 | 1,200 | 353 |
2017-12-20 | 353 | 355 | 351 | 355 | 5,400 | 355 |
2017-12-19 | 350 | 354 | 348 | 354 | 2,800 | 354 |
2017-12-18 | 365 | 365 | 346 | 347 | 17,300 | 347 |
2017-12-15 | 361 | 361 | 358 | 361 | 7,200 | 361 |
2017-12-14 | 358 | 361 | 358 | 361 | 2,300 | 361 |
2017-12-13 | 361 | 361 | 359 | 361 | 3,100 | 361 |
2017-12-12 | 359 | 359 | 356 | 359 | 1,700 | 359 |
2017-12-11 | 356 | 356 | 354 | 354 | 1,500 | 354 |
2017-12-08 | 361 | 367 | 351 | 355 | 2,900 | 355 |
2017-12-06 | 368 | 368 | 368 | 368 | 200 | 368 |
2017-12-05 | 364 | 369 | 363 | 369 | 4,400 | 369 |
2017-12-04 | 367 | 367 | 348 | 363 | 8,100 | 363 |
2017-12-01 | 358 | 377 | 354 | 369 | 16,300 | 369 |
2017-11-30 | 352 | 358 | 352 | 358 | 1,100 | 358 |
2017-11-29 | 350 | 352 | 349 | 352 | 1,300 | 352 |
2017-11-28 | 356 | 356 | 346 | 354 | 3,000 | 354 |
2017-11-27 | 350 | 356 | 350 | 356 | 3,400 | 356 |
2017-11-24 | 350 | 350 | 348 | 350 | 1,200 | 350 |
2017-11-22 | 346 | 350 | 345 | 350 | 5,900 | 350 |
2017-11-21 | 344 | 345 | 344 | 345 | 1,600 | 345 |
2017-11-20 | 333 | 340 | 333 | 340 | 2,700 | 340 |
2017-11-17 | 336 | 340 | 335 | 335 | 3,400 | 335 |
2017-11-16 | 333 | 339 | 331 | 339 | 5,900 | 339 |
2017-11-15 | 355 | 355 | 329 | 341 | 25,300 | 341 |
2017-11-13 | 356 | 372 | 352 | 369 | 7,600 | 369 |
2017-11-10 | 362 | 362 | 356 | 359 | 4,100 | 359 |
2017-11-09 | 363 | 365 | 362 | 362 | 4,800 | 362 |
2017-11-07 | 363 | 363 | 362 | 362 | 1,000 | 362 |
2017-11-06 | 364 | 364 | 362 | 363 | 900 | 363 |
2017-11-02 | 363 | 363 | 362 | 362 | 2,500 | 362 |
2017-11-01 | 368 | 368 | 363 | 363 | 3,600 | 363 |
2017-10-31 | 363 | 366 | 363 | 363 | 1,700 | 363 |
2017-10-30 | 367 | 367 | 363 | 363 | 500 | 363 |
2017-10-27 | 365 | 367 | 365 | 365 | 2,200 | 365 |
2017-10-26 | 371 | 371 | 362 | 363 | 6,400 | 363 |
2017-10-25 | 357 | 373 | 355 | 373 | 29,400 | 373 |
2017-10-24 | 352 | 353 | 348 | 353 | 9,600 | 353 |
2017-10-23 | 355 | 355 | 351 | 352 | 4,900 | 352 |
2017-10-20 | 352 | 358 | 352 | 352 | 2,100 | 352 |
2017-10-19 | 355 | 359 | 352 | 352 | 3,200 | 352 |
2017-10-18 | 366 | 366 | 354 | 363 | 6,300 | 363 |
2017-10-17 | 365 | 365 | 359 | 359 | 7,800 | 359 |
2017-10-16 | 360 | 372 | 360 | 365 | 6,100 | 365 |
2017-10-13 | 363 | 367 | 360 | 360 | 3,900 | 360 |
2017-10-12 | 363 | 368 | 360 | 364 | 8,300 | 364 |
2017-10-11 | 372 | 372 | 367 | 367 | 1,400 | 367 |
2017-10-10 | 371 | 372 | 366 | 372 | 3,000 | 372 |
2017-10-06 | 375 | 386 | 356 | 365 | 25,400 | 365 |
2017-10-05 | 360 | 372 | 360 | 372 | 7,700 | 372 |
2017-10-04 | 358 | 360 | 355 | 359 | 5,100 | 359 |
2017-10-03 | 355 | 360 | 353 | 358 | 5,700 | 358 |
2017-10-02 | 349 | 350 | 349 | 350 | 1,700 | 350 |
2017-09-29 | 346 | 350 | 346 | 348 | 7,300 | 348 |
2017-09-28 | 347 | 349 | 345 | 345 | 6,000 | 345 |
2017-09-27 | 349 | 354 | 343 | 347 | 10,500 | 347 |
2017-09-26 | 360 | 360 | 355 | 355 | 1,100 | 355 |
2017-09-25 | 352 | 360 | 352 | 360 | 500 | 360 |
2017-09-22 | 360 | 360 | 355 | 355 | 2,500 | 355 |
2017-09-21 | 362 | 362 | 360 | 360 | 4,500 | 360 |
2017-09-20 | 358 | 359 | 358 | 359 | 2,400 | 359 |
2017-09-19 | 362 | 362 | 358 | 358 | 2,900 | 358 |
2017-09-15 | 346 | 353 | 346 | 350 | 5,400 | 350 |
2017-09-14 | 355 | 356 | 346 | 346 | 3,600 | 346 |
2017-09-13 | 365 | 365 | 351 | 353 | 8,000 | 353 |
2017-09-12 | 358 | 360 | 358 | 360 | 1,200 | 360 |
2017-09-11 | 366 | 366 | 356 | 362 | 4,300 | 362 |
2017-09-08 | 355 | 365 | 353 | 365 | 1,500 | 365 |
2017-09-07 | 358 | 360 | 353 | 359 | 1,500 | 359 |
2017-09-06 | 356 | 358 | 347 | 358 | 4,700 | 358 |
2017-09-05 | 355 | 358 | 344 | 358 | 15,400 | 358 |
2017-09-04 | 362 | 364 | 354 | 355 | 19,200 | 355 |
2017-09-01 | 355 | 357 | 349 | 357 | 3,400 | 357 |
2017-08-31 | 342 | 355 | 342 | 349 | 3,100 | 349 |
2017-08-30 | 340 | 342 | 339 | 342 | 1,400 | 342 |
2017-08-29 | 335 | 340 | 335 | 339 | 1,800 | 339 |
2017-08-28 | 337 | 339 | 335 | 339 | 1,500 | 339 |
2017-08-25 | 336 | 342 | 333 | 333 | 2,400 | 333 |
2017-08-24 | 338 | 338 | 338 | 338 | 800 | 338 |
2017-08-23 | 335 | 338 | 333 | 338 | 600 | 338 |
2017-08-22 | 336 | 336 | 329 | 333 | 4,100 | 333 |
2017-08-21 | 340 | 343 | 340 | 340 | 2,000 | 340 |
2017-08-18 | 348 | 354 | 340 | 340 | 19,000 | 340 |
2017-08-17 | 340 | 346 | 339 | 341 | 3,200 | 341 |
2017-08-16 | 335 | 388 | 335 | 338 | 34,300 | 338 |
2017-08-15 | 330 | 337 | 330 | 332 | 2,600 | 332 |
2017-08-14 | 330 | 334 | 327 | 330 | 10,900 | 330 |
2017-08-10 | 339 | 339 | 332 | 332 | 3,100 | 332 |
2017-08-09 | 344 | 344 | 333 | 337 | 12,200 | 337 |
2017-08-08 | 347 | 348 | 338 | 344 | 15,100 | 344 |
2017-08-07 | 350 | 350 | 338 | 349 | 6,100 | 349 |
2017-08-04 | 352 | 352 | 349 | 349 | 700 | 349 |
2017-08-03 | 344 | 354 | 344 | 354 | 5,000 | 354 |
2017-08-02 | 343 | 352 | 341 | 350 | 2,100 | 350 |
2017-08-01 | 366 | 366 | 338 | 353 | 12,800 | 353 |
2017-07-31 | 372 | 372 | 364 | 364 | 13,200 | 364 |
2017-07-28 | 391 | 391 | 366 | 372 | 14,900 | 372 |
2017-07-27 | 375 | 398 | 373 | 383 | 19,500 | 383 |
2017-07-26 | 375 | 376 | 375 | 375 | 5,300 | 375 |
2017-07-25 | 388 | 388 | 375 | 375 | 7,300 | 375 |
2017-07-24 | 370 | 372 | 365 | 372 | 3,000 | 372 |
2017-07-21 | 381 | 381 | 373 | 378 | 14,100 | 378 |
2017-07-20 | 389 | 389 | 381 | 381 | 12,500 | 381 |
2017-07-19 | 379 | 388 | 375 | 381 | 14,400 | 381 |
2017-07-18 | 379 | 381 | 372 | 375 | 16,300 | 375 |
2017-07-14 | 391 | 394 | 371 | 371 | 49,800 | 371 |
2017-07-13 | 403 | 409 | 390 | 397 | 136,100 | 397 |
2017-07-12 | 363 | 384 | 355 | 380 | 50,200 | 380 |
2017-07-11 | 359 | 365 | 355 | 362 | 30,600 | 362 |
2017-07-10 | 349 | 363 | 349 | 363 | 37,400 | 363 |
2017-07-07 | 355 | 355 | 343 | 354 | 26,100 | 354 |
2017-07-06 | 342 | 357 | 335 | 349 | 59,900 | 349 |
2017-07-05 | 331 | 359 | 331 | 350 | 108,400 | 350 |
2017-07-04 | 330 | 340 | 328 | 330 | 24,200 | 330 |
2017-07-03 | 326 | 332 | 324 | 329 | 6,500 | 329 |
2017-06-30 | 323 | 324 | 322 | 323 | 3,400 | 323 |
2017-06-29 | 322 | 327 | 322 | 323 | 6,800 | 323 |
2017-06-28 | 328 | 329 | 322 | 325 | 8,900 | 325 |
2017-06-27 | 323 | 331 | 323 | 328 | 11,300 | 328 |
2017-06-26 | 320 | 324 | 320 | 323 | 4,700 | 323 |
2017-06-23 | 326 | 330 | 321 | 321 | 14,800 | 321 |
2017-06-22 | 327 | 327 | 319 | 324 | 9,500 | 324 |
2017-06-21 | 322 | 326 | 321 | 326 | 15,700 | 326 |
2017-06-20 | 325 | 334 | 325 | 329 | 15,300 | 329 |
2017-06-19 | 330 | 336 | 316 | 326 | 34,400 | 326 |
2017-06-16 | 329 | 350 | 326 | 330 | 57,200 | 330 |
2017-06-15 | 349 | 351 | 320 | 324 | 74,700 | 324 |
2017-06-14 | 375 | 375 | 340 | 341 | 250,200 | 341 |
2017-06-13 | 329 | 391 | 329 | 391 | 263,400 | 391 |
2017-06-12 | 313 | 313 | 311 | 311 | 700 | 311 |
2017-06-09 | 312 | 312 | 310 | 310 | 1,000 | 310 |
2017-06-08 | 312 | 312 | 312 | 312 | 200 | 312 |
2017-06-07 | 313 | 313 | 312 | 312 | 200 | 312 |
2017-06-06 | 314 | 314 | 314 | 314 | 1,100 | 314 |
2017-06-05 | 317 | 317 | 310 | 314 | 1,200 | 314 |
2017-06-02 | 306 | 309 | 306 | 309 | 400 | 309 |
2017-06-01 | 315 | 315 | 308 | 308 | 1,700 | 308 |
2017-05-31 | 313 | 315 | 309 | 315 | 4,200 | 315 |
2017-05-30 | 309 | 309 | 308 | 308 | 1,200 | 308 |
2017-05-29 | 309 | 310 | 308 | 308 | 1,600 | 308 |
2017-05-26 | 309 | 309 | 309 | 309 | 600 | 309 |
2017-05-25 | 316 | 318 | 308 | 313 | 11,400 | 313 |
2017-05-24 | 307 | 312 | 307 | 312 | 1,700 | 312 |
2017-05-23 | 300 | 308 | 300 | 304 | 2,300 | 304 |
2017-05-22 | 305 | 313 | 305 | 306 | 900 | 306 |
2017-05-19 | 310 | 310 | 301 | 305 | 3,900 | 305 |
2017-05-18 | 318 | 318 | 313 | 313 | 1,600 | 313 |
2017-05-17 | 325 | 325 | 317 | 325 | 6,800 | 325 |
2017-05-16 | 316 | 338 | 305 | 328 | 46,700 | 328 |
2017-05-15 | 301 | 317 | 298 | 317 | 49,800 | 317 |
2017-05-12 | 298 | 298 | 295 | 295 | 400 | 295 |
2017-05-11 | 294 | 296 | 294 | 295 | 600 | 295 |
2017-05-10 | 291 | 295 | 291 | 295 | 400 | 295 |
2017-05-09 | 296 | 298 | 292 | 292 | 2,600 | 292 |
2017-05-08 | 282 | 305 | 282 | 295 | 18,700 | 295 |
2017-05-02 | 281 | 281 | 280 | 280 | 300 | 280 |
2017-05-01 | 281 | 281 | 280 | 280 | 600 | 280 |
2017-04-28 | 282 | 283 | 281 | 281 | 2,500 | 281 |
2017-04-27 | 284 | 284 | 279 | 282 | 3,600 | 282 |
2017-04-26 | 281 | 286 | 281 | 285 | 2,900 | 285 |
2017-04-25 | 278 | 279 | 278 | 279 | 600 | 279 |
2017-04-24 | 278 | 279 | 278 | 278 | 1,900 | 278 |
2017-04-21 | 278 | 278 | 274 | 277 | 2,300 | 277 |
2017-04-20 | 273 | 278 | 273 | 278 | 1,800 | 278 |
2017-04-19 | 280 | 280 | 272 | 277 | 2,400 | 277 |
2017-04-18 | 277 | 278 | 276 | 276 | 2,200 | 276 |
2017-04-17 | 275 | 278 | 272 | 275 | 3,100 | 275 |
2017-04-14 | 276 | 278 | 272 | 275 | 6,700 | 275 |
2017-04-13 | 272 | 280 | 264 | 275 | 9,700 | 275 |
2017-04-12 | 285 | 286 | 273 | 273 | 25,300 | 273 |
2017-04-11 | 284 | 349 | 284 | 285 | 273,600 | 285 |
2017-04-10 | 276 | 277 | 270 | 276 | 1,900 | 276 |
2017-04-07 | 280 | 280 | 275 | 275 | 1,600 | 275 |
2017-04-06 | 281 | 285 | 281 | 285 | 300 | 285 |
2017-04-05 | 286 | 286 | 278 | 285 | 2,100 | 285 |
2017-04-04 | 295 | 295 | 286 | 286 | 1,800 | 286 |
2017-04-03 | 283 | 297 | 283 | 297 | 2,500 | 297 |
2017-03-31 | 290 | 290 | 282 | 288 | 3,800 | 288 |
2017-03-30 | 279 | 337 | 279 | 290 | 45,200 | 290 |
2017-03-29 | 279 | 279 | 274 | 275 | 1,500 | 275 |
2017-03-28 | 280 | 284 | 274 | 284 | 2,100 | 284 |
2017-03-27 | 287 | 287 | 261 | 278 | 7,700 | 278 |
2017-03-24 | 288 | 290 | 287 | 287 | 6,500 | 287 |
2017-03-23 | 299 | 299 | 287 | 294 | 6,400 | 294 |
2017-03-22 | 302 | 302 | 302 | 302 | 100 | 302 |
2017-03-21 | 299 | 302 | 297 | 302 | 1,900 | 302 |
2017-03-17 | 301 | 304 | 291 | 298 | 5,700 | 298 |
2017-03-16 | 311 | 311 | 309 | 309 | 700 | 309 |
2017-03-15 | 314 | 314 | 306 | 306 | 5,900 | 306 |
2017-03-14 | 317 | 317 | 310 | 315 | 3,100 | 315 |
2017-03-13 | 310 | 310 | 310 | 310 | 1,900 | 310 |
2017-03-10 | 310 | 313 | 306 | 313 | 2,000 | 313 |
2017-03-09 | 309 | 312 | 306 | 312 | 800 | 312 |
2017-03-08 | 310 | 320 | 306 | 313 | 18,900 | 313 |
2017-03-07 | 300 | 305 | 299 | 305 | 4,600 | 305 |
2017-03-06 | 303 | 304 | 301 | 301 | 4,800 | 301 |
2017-03-03 | 305 | 306 | 300 | 302 | 2,300 | 302 |
2017-03-02 | 310 | 310 | 310 | 310 | 100 | 310 |
2017-03-01 | 305 | 305 | 301 | 305 | 4,100 | 305 |
2017-02-28 | 310 | 310 | 305 | 307 | 2,600 | 307 |
2017-02-27 | 309 | 312 | 307 | 312 | 2,500 | 312 |
2017-02-24 | 305 | 320 | 305 | 313 | 6,700 | 313 |
2017-02-23 | 302 | 311 | 302 | 306 | 3,000 | 306 |
2017-02-22 | 310 | 310 | 302 | 305 | 6,500 | 305 |
2017-02-21 | 302 | 310 | 302 | 309 | 1,500 | 309 |
2017-02-20 | 310 | 310 | 299 | 306 | 3,700 | 306 |
2017-02-17 | 316 | 316 | 310 | 310 | 2,800 | 310 |
2017-02-16 | 318 | 318 | 309 | 317 | 9,500 | 317 |
2017-02-15 | 308 | 321 | 308 | 312 | 9,100 | 312 |
2017-02-14 | 307 | 309 | 306 | 306 | 3,100 | 306 |
2017-02-13 | 308 | 312 | 307 | 307 | 3,000 | 307 |
2017-02-10 | 312 | 316 | 308 | 308 | 10,000 | 308 |
2017-02-09 | 325 | 325 | 314 | 316 | 14,000 | 316 |
2017-02-08 | 306 | 325 | 305 | 324 | 25,500 | 324 |
2017-02-07 | 321 | 333 | 308 | 309 | 47,400 | 309 |
2017-02-06 | 308 | 340 | 303 | 317 | 131,000 | 317 |
2017-02-03 | 297 | 335 | 289 | 300 | 108,300 | 300 |
2017-02-02 | 294 | 314 | 287 | 289 | 25,000 | 289 |
2017-02-01 | 289 | 334 | 288 | 294 | 73,700 | 294 |
2017-01-31 | 297 | 300 | 296 | 297 | 3,100 | 297 |
2017-01-30 | 300 | 300 | 296 | 296 | 500 | 296 |
2017-01-27 | 296 | 296 | 294 | 294 | 1,300 | 294 |
2017-01-26 | 293 | 299 | 290 | 296 | 3,500 | 296 |
2017-01-25 | 292 | 309 | 282 | 299 | 27,000 | 299 |
2017-01-24 | 289 | 292 | 288 | 288 | 2,800 | 288 |
2017-01-20 | 285 | 285 | 285 | 285 | 100 | 285 |
2017-01-19 | 289 | 289 | 283 | 283 | 500 | 283 |
2017-01-18 | 279 | 283 | 279 | 283 | 1,600 | 283 |
2017-01-17 | 282 | 285 | 279 | 285 | 500 | 285 |
2017-01-16 | 287 | 287 | 282 | 282 | 5,100 | 282 |
2017-01-13 | 285 | 287 | 285 | 286 | 3,100 | 286 |
2017-01-12 | 281 | 284 | 281 | 284 | 2,300 | 284 |
2017-01-11 | 290 | 290 | 281 | 282 | 9,000 | 282 |
2017-01-10 | 283 | 283 | 277 | 283 | 4,900 | 283 |
2017-01-06 | 278 | 283 | 278 | 283 | 3,200 | 283 |
2017-01-05 | 276 | 276 | 274 | 275 | 1,000 | 275 |
2017-01-04 | 271 | 274 | 271 | 274 | 1,600 | 274 |
分割・併合履歴 : なし