2156 セーラー広告(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 280 | 282 | 280 | 282 | 2,900 | 282 |
| 2022-12-29 | 280 | 281 | 280 | 280 | 500 | 280 |
| 2022-12-28 | 281 | 281 | 278 | 278 | 900 | 278 |
| 2022-12-27 | 284 | 286 | 280 | 281 | 3,200 | 281 |
| 2022-12-26 | 282 | 283 | 281 | 283 | 400 | 283 |
| 2022-12-23 | 283 | 283 | 270 | 281 | 4,000 | 281 |
| 2022-12-22 | 279 | 287 | 279 | 284 | 3,600 | 284 |
| 2022-12-21 | 277 | 280 | 273 | 278 | 13,000 | 278 |
| 2022-12-20 | 283 | 284 | 274 | 277 | 7,300 | 277 |
| 2022-12-19 | 288 | 288 | 278 | 283 | 13,800 | 283 |
| 2022-12-16 | 291 | 291 | 283 | 290 | 8,800 | 290 |
| 2022-12-15 | 295 | 295 | 290 | 293 | 12,700 | 293 |
| 2022-12-14 | 290 | 297 | 290 | 295 | 15,200 | 295 |
| 2022-12-13 | 293 | 293 | 288 | 289 | 3,600 | 289 |
| 2022-12-12 | 290 | 292 | 286 | 292 | 5,100 | 292 |
| 2022-12-09 | 288 | 289 | 283 | 287 | 5,200 | 287 |
| 2022-12-08 | 285 | 288 | 285 | 287 | 2,700 | 287 |
| 2022-12-07 | 290 | 290 | 282 | 285 | 8,300 | 285 |
| 2022-12-06 | 295 | 295 | 284 | 291 | 17,000 | 291 |
| 2022-12-05 | 300 | 300 | 295 | 299 | 8,400 | 299 |
| 2022-12-02 | 300 | 303 | 290 | 301 | 11,000 | 301 |
| 2022-12-01 | 306 | 309 | 294 | 300 | 49,700 | 300 |
| 2022-11-30 | 317 | 365 | 301 | 306 | 500,700 | 306 |
| 2022-11-29 | 285 | 286 | 285 | 285 | 7,300 | 285 |
| 2022-11-28 | 285 | 285 | 283 | 284 | 1,200 | 284 |
| 2022-11-25 | 284 | 285 | 284 | 285 | 1,100 | 285 |
| 2022-11-24 | 283 | 283 | 281 | 281 | 700 | 281 |
| 2022-11-22 | 282 | 283 | 280 | 283 | 1,200 | 283 |
| 2022-11-21 | 282 | 282 | 281 | 282 | 500 | 282 |
| 2022-11-18 | 283 | 283 | 282 | 282 | 5,900 | 282 |
| 2022-11-17 | 284 | 284 | 283 | 283 | 200 | 283 |
| 2022-11-16 | 284 | 284 | 281 | 284 | 1,900 | 284 |
| 2022-11-15 | 284 | 284 | 282 | 283 | 3,600 | 283 |
| 2022-11-14 | 283 | 284 | 283 | 284 | 500 | 284 |
| 2022-11-11 | 280 | 283 | 278 | 283 | 3,400 | 283 |
| 2022-11-10 | 283 | 283 | 278 | 282 | 1,000 | 282 |
| 2022-11-09 | 282 | 283 | 282 | 283 | 300 | 283 |
| 2022-11-08 | 281 | 282 | 281 | 282 | 200 | 282 |
| 2022-11-07 | 285 | 285 | 280 | 282 | 3,800 | 282 |
| 2022-11-04 | 290 | 290 | 283 | 283 | 2,700 | 283 |
| 2022-11-02 | 290 | 290 | 289 | 290 | 900 | 290 |
| 2022-11-01 | 293 | 294 | 290 | 292 | 4,400 | 292 |
| 2022-10-31 | 287 | 294 | 287 | 293 | 3,800 | 293 |
| 2022-10-28 | 290 | 290 | 285 | 286 | 1,700 | 286 |
| 2022-10-27 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2022-10-26 | 283 | 291 | 283 | 290 | 4,100 | 290 |
| 2022-10-25 | 294 | 294 | 283 | 283 | 15,700 | 283 |
| 2022-10-24 | 294 | 295 | 292 | 294 | 7,500 | 294 |
| 2022-10-21 | 292 | 294 | 290 | 294 | 1,600 | 294 |
| 2022-10-20 | 295 | 295 | 293 | 294 | 10,200 | 294 |
| 2022-10-19 | 289 | 294 | 287 | 293 | 6,500 | 293 |
| 2022-10-18 | 284 | 289 | 282 | 289 | 8,800 | 289 |
| 2022-10-17 | 277 | 282 | 277 | 282 | 2,600 | 282 |
| 2022-10-14 | 278 | 278 | 276 | 277 | 1,700 | 277 |
| 2022-10-13 | 275 | 282 | 275 | 278 | 2,700 | 278 |
| 2022-10-12 | 272 | 276 | 272 | 276 | 1,200 | 276 |
| 2022-10-11 | 277 | 277 | 274 | 274 | 1,400 | 274 |
| 2022-10-07 | 275 | 280 | 275 | 275 | 3,100 | 275 |
| 2022-10-06 | 284 | 287 | 270 | 275 | 10,800 | 275 |
| 2022-10-05 | 281 | 285 | 281 | 284 | 3,400 | 284 |
| 2022-10-04 | 277 | 280 | 276 | 279 | 2,200 | 279 |
| 2022-10-03 | 273 | 276 | 273 | 276 | 400 | 276 |
| 2022-09-30 | 276 | 276 | 274 | 274 | 1,900 | 274 |
| 2022-09-29 | 275 | 285 | 275 | 276 | 8,900 | 276 |
| 2022-09-28 | 276 | 276 | 271 | 274 | 3,200 | 274 |
| 2022-09-27 | 274 | 277 | 272 | 277 | 1,200 | 277 |
| 2022-09-26 | 272 | 275 | 267 | 274 | 14,100 | 274 |
| 2022-09-22 | 281 | 282 | 280 | 280 | 3,000 | 280 |
| 2022-09-21 | 286 | 292 | 282 | 283 | 9,800 | 283 |
| 2022-09-20 | 287 | 294 | 285 | 286 | 9,400 | 286 |
| 2022-09-16 | 289 | 289 | 284 | 285 | 6,800 | 285 |
| 2022-09-15 | 283 | 299 | 281 | 291 | 8,900 | 291 |
| 2022-09-14 | 285 | 285 | 280 | 283 | 9,700 | 283 |
| 2022-09-13 | 289 | 293 | 286 | 292 | 9,700 | 292 |
| 2022-09-12 | 299 | 299 | 288 | 289 | 20,000 | 289 |
| 2022-09-09 | 286 | 300 | 282 | 291 | 38,100 | 291 |
| 2022-09-08 | 292 | 292 | 281 | 281 | 13,700 | 281 |
| 2022-09-07 | 288 | 291 | 285 | 286 | 15,200 | 286 |
| 2022-09-06 | 292 | 294 | 285 | 292 | 45,500 | 292 |
| 2022-09-05 | 284 | 328 | 284 | 298 | 514,900 | 298 |
| 2022-09-02 | 286 | 289 | 278 | 280 | 38,100 | 280 |
| 2022-09-01 | 307 | 308 | 283 | 290 | 124,200 | 290 |
| 2022-08-31 | 327 | 334 | 298 | 299 | 306,000 | 299 |
| 2022-08-30 | 278 | 350 | 277 | 350 | 313,100 | 350 |
| 2022-08-29 | 274 | 274 | 268 | 270 | 5,300 | 270 |
| 2022-08-26 | 275 | 275 | 270 | 273 | 2,100 | 273 |
| 2022-08-25 | 270 | 274 | 270 | 273 | 2,700 | 273 |
| 2022-08-24 | 270 | 270 | 267 | 270 | 600 | 270 |
| 2022-08-23 | 266 | 270 | 266 | 270 | 1,000 | 270 |
| 2022-08-22 | 264 | 268 | 264 | 268 | 1,400 | 268 |
| 2022-08-19 | 268 | 268 | 265 | 265 | 1,100 | 265 |
| 2022-08-18 | 266 | 267 | 266 | 267 | 700 | 267 |
| 2022-08-17 | 268 | 268 | 263 | 264 | 900 | 264 |
| 2022-08-16 | 265 | 265 | 265 | 265 | 300 | 265 |
| 2022-08-15 | 267 | 267 | 267 | 267 | 2,500 | 267 |
| 2022-08-12 | 262 | 267 | 262 | 267 | 2,500 | 267 |
| 2022-08-10 | 262 | 266 | 262 | 266 | 2,100 | 266 |
| 2022-08-09 | 258 | 262 | 257 | 262 | 500 | 262 |
| 2022-08-08 | 262 | 262 | 262 | 262 | 1,500 | 262 |
| 2022-08-05 | 262 | 263 | 262 | 262 | 400 | 262 |
| 2022-08-04 | - | - | - | 262 | - | 262 |
| 2022-08-03 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2022-08-02 | 264 | 266 | 252 | 262 | 9,200 | 262 |
| 2022-08-01 | 265 | 266 | 264 | 266 | 8,000 | 266 |
| 2022-07-29 | 265 | 267 | 264 | 265 | 9,400 | 265 |
| 2022-07-28 | 263 | 264 | 263 | 264 | 1,500 | 264 |
| 2022-07-27 | 262 | 262 | 262 | 262 | 300 | 262 |
| 2022-07-26 | 262 | 264 | 262 | 264 | 1,100 | 264 |
| 2022-07-25 | 263 | 263 | 261 | 261 | 400 | 261 |
| 2022-07-22 | 262 | 263 | 262 | 263 | 200 | 263 |
| 2022-07-21 | 262 | 263 | 262 | 262 | 400 | 262 |
| 2022-07-20 | 262 | 263 | 261 | 263 | 2,700 | 263 |
| 2022-07-19 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2022-07-15 | 264 | 264 | 262 | 262 | 9,300 | 262 |
| 2022-07-14 | 261 | 264 | 261 | 264 | 1,300 | 264 |
| 2022-07-13 | 261 | 261 | 259 | 261 | 400 | 261 |
| 2022-07-12 | 260 | 261 | 260 | 261 | 1,900 | 261 |
| 2022-07-11 | 261 | 262 | 259 | 260 | 2,400 | 260 |
| 2022-07-08 | 258 | 260 | 258 | 259 | 700 | 259 |
| 2022-07-07 | 256 | 258 | 256 | 258 | 700 | 258 |
| 2022-07-06 | 255 | 258 | 255 | 257 | 10,700 | 257 |
| 2022-07-05 | 259 | 260 | 259 | 260 | 400 | 260 |
| 2022-07-04 | 259 | 259 | 259 | 259 | 200 | 259 |
| 2022-07-01 | 261 | 261 | 257 | 257 | 1,500 | 257 |
| 2022-06-30 | 257 | 261 | 257 | 261 | 900 | 261 |
| 2022-06-29 | 256 | 257 | 256 | 257 | 300 | 257 |
| 2022-06-28 | 257 | 259 | 257 | 259 | 700 | 259 |
| 2022-06-27 | 256 | 257 | 256 | 257 | 300 | 257 |
| 2022-06-24 | 254 | 256 | 254 | 255 | 1,100 | 255 |
| 2022-06-23 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2022-06-22 | 257 | 257 | 256 | 256 | 500 | 256 |
| 2022-06-21 | 259 | 259 | 257 | 257 | 200 | 257 |
| 2022-06-20 | 261 | 261 | 256 | 256 | 500 | 256 |
| 2022-06-17 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2022-06-16 | 264 | 264 | 260 | 260 | 12,400 | 260 |
| 2022-06-15 | 262 | 264 | 262 | 264 | 1,500 | 264 |
| 2022-06-14 | 260 | 261 | 260 | 261 | 500 | 261 |
| 2022-06-13 | 260 | 264 | 260 | 261 | 900 | 261 |
| 2022-06-10 | 265 | 265 | 263 | 265 | 1,300 | 265 |
| 2022-06-09 | 266 | 266 | 264 | 266 | 1,200 | 266 |
| 2022-06-08 | 264 | 264 | 262 | 264 | 3,200 | 264 |
| 2022-06-07 | 264 | 265 | 262 | 264 | 2,500 | 264 |
| 2022-06-06 | 259 | 266 | 259 | 266 | 5,300 | 266 |
| 2022-06-03 | 257 | 259 | 256 | 259 | 700 | 259 |
| 2022-06-02 | 257 | 257 | 257 | 257 | 500 | 257 |
| 2022-06-01 | 256 | 256 | 255 | 255 | 200 | 255 |
| 2022-05-31 | 256 | 256 | 256 | 256 | 1,400 | 256 |
| 2022-05-30 | 256 | 256 | 248 | 256 | 4,500 | 256 |
| 2022-05-27 | 254 | 256 | 254 | 256 | 400 | 256 |
| 2022-05-26 | 255 | 256 | 255 | 256 | 200 | 256 |
| 2022-05-25 | 254 | 255 | 254 | 255 | 300 | 255 |
| 2022-05-24 | - | - | - | 255 | - | 255 |
| 2022-05-23 | 252 | 255 | 252 | 255 | 700 | 255 |
| 2022-05-20 | 255 | 256 | 254 | 254 | 400 | 254 |
| 2022-05-19 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2022-05-18 | 253 | 256 | 253 | 256 | 1,400 | 256 |
| 2022-05-17 | 255 | 260 | 255 | 260 | 400 | 260 |
| 2022-05-16 | 260 | 262 | 255 | 257 | 4,700 | 257 |
| 2022-05-13 | 254 | 260 | 254 | 260 | 1,000 | 260 |
| 2022-05-12 | 256 | 256 | 256 | 256 | 400 | 256 |
| 2022-05-11 | 257 | 257 | 255 | 256 | 600 | 256 |
| 2022-05-10 | 261 | 263 | 255 | 258 | 3,300 | 258 |
| 2022-05-09 | 260 | 260 | 260 | 260 | 1,400 | 260 |
| 2022-05-06 | 257 | 260 | 257 | 260 | 1,100 | 260 |
| 2022-05-02 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2022-04-28 | 255 | 257 | 255 | 257 | 1,600 | 257 |
| 2022-04-27 | 254 | 255 | 254 | 255 | 600 | 255 |
| 2022-04-26 | 252 | 254 | 252 | 253 | 2,300 | 253 |
| 2022-04-25 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2022-04-22 | 258 | 258 | 257 | 257 | 600 | 257 |
| 2022-04-21 | 260 | 261 | 260 | 261 | 200 | 261 |
| 2022-04-20 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2022-04-19 | 260 | 263 | 259 | 259 | 4,500 | 259 |
| 2022-04-18 | 258 | 258 | 257 | 257 | 200 | 257 |
| 2022-04-15 | 258 | 259 | 258 | 258 | 2,700 | 258 |
| 2022-04-14 | 257 | 258 | 256 | 258 | 500 | 258 |
| 2022-04-13 | 258 | 259 | 256 | 259 | 2,000 | 259 |
| 2022-04-12 | 257 | 257 | 255 | 256 | 1,200 | 256 |
| 2022-04-11 | 258 | 259 | 256 | 259 | 700 | 259 |
| 2022-04-08 | 258 | 260 | 258 | 259 | 500 | 259 |
| 2022-04-07 | 259 | 259 | 257 | 257 | 1,400 | 257 |
| 2022-04-06 | 260 | 263 | 258 | 261 | 3,200 | 261 |
| 2022-04-05 | 257 | 260 | 257 | 260 | 1,000 | 260 |
| 2022-04-04 | 258 | 259 | 257 | 257 | 1,000 | 257 |
| 2022-04-01 | 260 | 260 | 255 | 258 | 2,200 | 258 |
| 2022-03-31 | 260 | 262 | 258 | 260 | 4,000 | 260 |
| 2022-03-30 | 257 | 262 | 256 | 260 | 1,600 | 260 |
| 2022-03-29 | 258 | 262 | 258 | 259 | 3,300 | 259 |
| 2022-03-28 | 261 | 262 | 258 | 258 | 2,700 | 258 |
| 2022-03-25 | 264 | 264 | 257 | 261 | 3,000 | 261 |
| 2022-03-24 | 257 | 263 | 257 | 260 | 2,400 | 260 |
| 2022-03-23 | 258 | 263 | 251 | 263 | 8,900 | 263 |
| 2022-03-22 | 260 | 263 | 256 | 260 | 2,300 | 260 |
| 2022-03-18 | 259 | 265 | 255 | 260 | 9,600 | 260 |
| 2022-03-17 | 268 | 274 | 253 | 263 | 29,200 | 263 |
| 2022-03-16 | 256 | 317 | 256 | 267 | 338,800 | 267 |
| 2022-03-15 | 234 | 240 | 234 | 240 | 1,800 | 240 |
| 2022-03-14 | 238 | 238 | 233 | 234 | 4,200 | 234 |
| 2022-03-11 | - | - | - | 241 | - | 241 |
| 2022-03-10 | 240 | 243 | 240 | 241 | 5,200 | 241 |
| 2022-03-09 | 246 | 249 | 246 | 249 | 300 | 249 |
| 2022-03-08 | 246 | 248 | 242 | 248 | 900 | 248 |
| 2022-03-07 | 250 | 251 | 250 | 251 | 2,300 | 251 |
| 2022-03-04 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2022-03-03 | 242 | 253 | 242 | 251 | 400 | 251 |
| 2022-03-02 | 243 | 244 | 242 | 242 | 700 | 242 |
| 2022-03-01 | 253 | 253 | 250 | 250 | 1,700 | 250 |
| 2022-02-28 | 240 | 255 | 240 | 253 | 5,100 | 253 |
| 2022-02-25 | 232 | 240 | 232 | 240 | 1,000 | 240 |
| 2022-02-24 | 241 | 241 | 233 | 234 | 6,900 | 234 |
| 2022-02-22 | 242 | 243 | 239 | 241 | 1,200 | 241 |
| 2022-02-21 | 247 | 249 | 245 | 245 | 900 | 245 |
| 2022-02-18 | 251 | 252 | 251 | 252 | 1,300 | 252 |
| 2022-02-17 | 257 | 257 | 255 | 255 | 400 | 255 |
| 2022-02-16 | 256 | 262 | 256 | 259 | 4,400 | 259 |
| 2022-02-15 | 261 | 263 | 256 | 260 | 3,300 | 260 |
| 2022-02-14 | 265 | 265 | 260 | 261 | 900 | 261 |
| 2022-02-10 | 266 | 266 | 266 | 266 | 100 | 266 |
| 2022-02-09 | 263 | 266 | 263 | 266 | 400 | 266 |
| 2022-02-08 | 257 | 260 | 257 | 260 | 700 | 260 |
| 2022-02-07 | 263 | 265 | 255 | 258 | 3,400 | 258 |
| 2022-02-04 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2022-02-03 | - | - | - | 261 | - | 261 |
| 2022-02-02 | 265 | 265 | 261 | 261 | 200 | 261 |
| 2022-02-01 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2022-01-31 | 261 | 261 | 261 | 261 | 1,800 | 261 |
| 2022-01-28 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2022-01-27 | - | - | - | 261 | - | 261 |
| 2022-01-26 | - | - | - | 261 | - | 261 |
| 2022-01-25 | 261 | 261 | 261 | 261 | 300 | 261 |
| 2022-01-24 | - | - | - | 261 | - | 261 |
| 2022-01-21 | 261 | 261 | 261 | 261 | 900 | 261 |
| 2022-01-20 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2022-01-19 | 264 | 264 | 260 | 260 | 1,000 | 260 |
| 2022-01-18 | 269 | 269 | 269 | 269 | 3,300 | 269 |
| 2022-01-17 | 269 | 269 | 269 | 269 | 500 | 269 |
| 2022-01-14 | 265 | 266 | 265 | 266 | 300 | 266 |
| 2022-01-13 | 266 | 269 | 266 | 269 | 300 | 269 |
| 2022-01-12 | 265 | 269 | 265 | 269 | 600 | 269 |
| 2022-01-11 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2022-01-07 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2022-01-06 | 263 | 265 | 263 | 265 | 400 | 265 |
| 2022-01-05 | 271 | 271 | 271 | 271 | 1,400 | 271 |
| 2022-01-04 | 270 | 272 | 270 | 271 | 400 | 271 |
分割・併合履歴 ： なし