2734 (株)サーラコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 577 | 577 | 577 | 577 | 1,500 | 577 |
| 2002-12-27 | 582 | 582 | 557 | 576 | 9,000 | 576 |
| 2002-12-26 | 562 | 583 | 562 | 582 | 5,500 | 582 |
| 2002-12-25 | 580 | 580 | 560 | 562 | 50,000 | 562 |
| 2002-12-24 | 529 | 566 | 529 | 560 | 56,500 | 560 |
| 2002-12-20 | 580 | 580 | 555 | 579 | 83,500 | 579 |
| 2002-12-19 | 563 | 567 | 547 | 547 | 22,500 | 547 |
| 2002-12-18 | 565 | 566 | 565 | 565 | 10,500 | 565 |
| 2002-12-17 | 560 | 568 | 560 | 565 | 6,000 | 565 |
| 2002-12-16 | 590 | 590 | 559 | 559 | 19,000 | 559 |
| 2002-12-13 | 592 | 596 | 592 | 596 | 58,500 | 596 |
| 2002-12-12 | 608 | 613 | 601 | 602 | 7,500 | 602 |
| 2002-12-11 | 620 | 620 | 608 | 615 | 6,000 | 615 |
| 2002-12-10 | 617 | 623 | 600 | 621 | 14,500 | 621 |
| 2002-12-09 | 620 | 624 | 617 | 617 | 10,000 | 617 |
| 2002-12-06 | 619 | 620 | 619 | 620 | 15,000 | 620 |
| 2002-12-05 | 618 | 619 | 618 | 619 | 5,000 | 619 |
| 2002-12-04 | 623 | 627 | 617 | 617 | 20,500 | 617 |
| 2002-12-03 | 625 | 628 | 623 | 623 | 19,500 | 623 |
| 2002-12-02 | 619 | 623 | 618 | 623 | 8,000 | 623 |
| 2002-11-29 | 615 | 628 | 608 | 621 | 27,000 | 621 |
| 2002-11-28 | 607 | 625 | 607 | 615 | 23,500 | 615 |
| 2002-11-27 | 624 | 625 | 617 | 617 | 17,500 | 617 |
| 2002-11-26 | 620 | 625 | 616 | 625 | 10,000 | 625 |
| 2002-11-25 | 585 | 625 | 585 | 625 | 24,500 | 625 |
| 2002-11-22 | 625 | 625 | 625 | 625 | 12,000 | 625 |
| 2002-11-21 | 623 | 624 | 623 | 624 | 5,500 | 624 |
| 2002-11-20 | 622 | 624 | 622 | 624 | 13,000 | 624 |
| 2002-11-19 | 619 | 619 | 610 | 610 | 3,500 | 610 |
| 2002-11-18 | 625 | 625 | 617 | 624 | 7,000 | 624 |
| 2002-11-15 | 624 | 625 | 622 | 625 | 75,500 | 625 |
| 2002-11-14 | 614 | 624 | 614 | 623 | 4,500 | 623 |
| 2002-11-13 | 627 | 627 | 624 | 624 | 4,000 | 624 |
| 2002-11-12 | 609 | 627 | 609 | 627 | 9,000 | 627 |
| 2002-11-11 | 621 | 627 | 610 | 610 | 8,000 | 610 |
| 2002-11-08 | 625 | 629 | 616 | 629 | 8,500 | 629 |
| 2002-11-07 | 628 | 629 | 625 | 625 | 13,500 | 625 |
| 2002-11-06 | 620 | 628 | 620 | 628 | 13,500 | 628 |
| 2002-11-05 | 620 | 620 | 619 | 620 | 16,500 | 620 |
| 2002-11-01 | 620 | 620 | 617 | 620 | 4,500 | 620 |
| 2002-10-31 | 600 | 618 | 600 | 609 | 5,000 | 609 |
| 2002-10-30 | 619 | 620 | 610 | 610 | 20,000 | 610 |
| 2002-10-29 | 606 | 620 | 606 | 619 | 4,500 | 619 |
| 2002-10-28 | 583 | 605 | 583 | 605 | 9,000 | 605 |
| 2002-10-25 | 620 | 623 | 619 | 623 | 15,000 | 623 |
| 2002-10-24 | 602 | 620 | 601 | 620 | 4,000 | 620 |
| 2002-10-23 | 591 | 620 | 591 | 620 | 12,000 | 620 |
| 2002-10-22 | 624 | 624 | 590 | 591 | 5,000 | 591 |
| 2002-10-21 | 615 | 625 | 615 | 623 | 20,000 | 623 |
| 2002-10-18 | 625 | 625 | 615 | 615 | 3,500 | 615 |
| 2002-10-17 | 624 | 625 | 624 | 625 | 6,500 | 625 |
| 2002-10-16 | 612 | 623 | 612 | 622 | 4,500 | 622 |
| 2002-10-15 | 625 | 627 | 620 | 622 | 7,500 | 622 |
| 2002-10-11 | 595 | 618 | 594 | 615 | 8,000 | 615 |
| 2002-10-10 | 620 | 620 | 619 | 620 | 4,500 | 620 |
| 2002-10-09 | 597 | 625 | 597 | 610 | 3,500 | 610 |
| 2002-10-08 | 615 | 620 | 610 | 610 | 6,500 | 610 |
| 2002-10-07 | 624 | 624 | 610 | 615 | 6,500 | 615 |
| 2002-10-04 | 622 | 625 | 621 | 625 | 17,000 | 625 |
| 2002-10-03 | 611 | 625 | 611 | 621 | 12,000 | 621 |
| 2002-10-02 | 607 | 610 | 604 | 610 | 3,500 | 610 |
| 2002-10-01 | 616 | 628 | 616 | 627 | 10,500 | 627 |
| 2002-09-30 | 629 | 629 | 613 | 626 | 51,500 | 626 |
| 2002-09-27 | 630 | 630 | 626 | 630 | 22,000 | 630 |
| 2002-09-26 | 619 | 630 | 619 | 629 | 13,500 | 629 |
| 2002-09-25 | 620 | 620 | 619 | 620 | 5,500 | 620 |
| 2002-09-24 | 620 | 620 | 615 | 620 | 13,000 | 620 |
| 2002-09-20 | 635 | 635 | 619 | 624 | 14,500 | 624 |
| 2002-09-19 | 629 | 635 | 627 | 630 | 23,500 | 630 |
| 2002-09-18 | 625 | 628 | 622 | 628 | 5,000 | 628 |
| 2002-09-17 | 593 | 629 | 593 | 629 | 11,000 | 629 |
| 2002-09-13 | 549 | 598 | 549 | 593 | 61,500 | 593 |
| 2002-09-12 | 616 | 621 | 616 | 619 | 9,500 | 619 |
| 2002-09-11 | 629 | 629 | 611 | 614 | 9,000 | 614 |
| 2002-09-10 | 624 | 630 | 622 | 628 | 15,000 | 628 |
| 2002-09-09 | 616 | 624 | 615 | 624 | 8,500 | 624 |
| 2002-09-06 | 605 | 615 | 605 | 615 | 21,500 | 615 |
| 2002-09-05 | 596 | 615 | 595 | 605 | 15,000 | 605 |
| 2002-09-04 | 583 | 597 | 583 | 595 | 18,000 | 595 |
| 2002-09-03 | 627 | 627 | 580 | 583 | 13,000 | 583 |
| 2002-09-02 | 629 | 629 | 603 | 622 | 14,000 | 622 |
| 2002-08-30 | 605 | 629 | 585 | 629 | 12,000 | 629 |
| 2002-08-29 | 627 | 632 | 625 | 626 | 15,500 | 626 |
| 2002-08-28 | 647 | 647 | 625 | 625 | 7,500 | 625 |
| 2002-08-27 | 648 | 648 | 625 | 633 | 17,000 | 633 |
| 2002-08-26 | 629 | 650 | 621 | 650 | 21,500 | 650 |
| 2002-08-23 | 630 | 630 | 616 | 617 | 18,000 | 617 |
| 2002-08-22 | 613 | 630 | 603 | 630 | 16,500 | 630 |
| 2002-08-21 | 609 | 612 | 602 | 612 | 11,500 | 612 |
| 2002-08-20 | 599 | 613 | 598 | 613 | 12,500 | 613 |
| 2002-08-19 | 617 | 617 | 596 | 598 | 12,000 | 598 |
| 2002-08-16 | 617 | 617 | 590 | 592 | 6,000 | 592 |
| 2002-08-15 | 617 | 617 | 592 | 592 | 7,500 | 592 |
| 2002-08-14 | 570 | 617 | 570 | 610 | 7,000 | 610 |
| 2002-08-13 | 615 | 615 | 580 | 580 | 6,500 | 580 |
| 2002-08-12 | 619 | 619 | 585 | 585 | 8,500 | 585 |
| 2002-08-09 | 612 | 621 | 585 | 621 | 13,000 | 621 |
| 2002-08-08 | 635 | 635 | 580 | 582 | 5,000 | 582 |
| 2002-08-07 | 613 | 624 | 613 | 613 | 14,000 | 613 |
| 2002-08-06 | 596 | 613 | 596 | 613 | 8,000 | 613 |
| 2002-08-05 | 581 | 592 | 581 | 592 | 5,000 | 592 |
| 2002-08-02 | 580 | 596 | 580 | 580 | 8,000 | 580 |
| 2002-08-01 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2002-07-31 | 602 | 602 | 550 | 570 | 15,500 | 570 |
| 2002-07-30 | 560 | 566 | 560 | 566 | 3,500 | 566 |
| 2002-07-29 | 590 | 590 | 568 | 568 | 12,500 | 568 |
| 2002-07-26 | 627 | 634 | 605 | 605 | 10,000 | 605 |
| 2002-07-25 | 629 | 635 | 627 | 627 | 6,000 | 627 |
| 2002-07-24 | 629 | 629 | 626 | 627 | 6,000 | 627 |
| 2002-07-23 | 628 | 640 | 628 | 632 | 2,500 | 632 |
| 2002-07-22 | 668 | 668 | 644 | 644 | 11,000 | 644 |
| 2002-07-19 | 660 | 660 | 649 | 649 | 7,000 | 649 |
| 2002-07-18 | 652 | 680 | 640 | 680 | 57,500 | 680 |
| 2002-07-17 | 616 | 650 | 605 | 650 | 26,500 | 650 |
| 2002-07-16 | 620 | 650 | 620 | 630 | 27,000 | 630 |
| 2002-07-15 | 621 | 640 | 621 | 632 | 4,500 | 632 |
| 2002-07-12 | 651 | 651 | 639 | 639 | 5,500 | 639 |
| 2002-07-11 | 655 | 656 | 651 | 651 | 5,000 | 651 |
| 2002-07-10 | 666 | 670 | 666 | 666 | 11,500 | 666 |
| 2002-07-09 | 679 | 679 | 655 | 655 | 5,500 | 655 |
| 2002-07-08 | 675 | 676 | 660 | 663 | 18,500 | 663 |
| 2002-07-05 | 665 | 675 | 665 | 675 | 51,000 | 675 |
| 2002-07-04 | 684 | 685 | 680 | 680 | 15,000 | 680 |
| 2002-07-03 | 669 | 688 | 664 | 688 | 40,000 | 688 |
| 2002-07-02 | 670 | 670 | 650 | 669 | 24,000 | 669 |
| 2002-07-01 | 678 | 681 | 649 | 671 | 26,500 | 671 |
| 2002-06-28 | 662 | 688 | 650 | 688 | 30,500 | 688 |
| 2002-06-27 | 657 | 684 | 656 | 676 | 46,000 | 676 |
| 2002-06-26 | 606 | 645 | 606 | 643 | 11,000 | 643 |
| 2002-06-25 | 617 | 618 | 616 | 616 | 14,000 | 616 |
| 2002-06-24 | 597 | 618 | 594 | 618 | 7,000 | 618 |
| 2002-06-21 | 586 | 594 | 584 | 594 | 5,500 | 594 |
| 2002-06-20 | 584 | 584 | 582 | 584 | 3,500 | 584 |
| 2002-06-19 | 628 | 628 | 582 | 582 | 10,500 | 582 |
| 2002-06-18 | 580 | 632 | 579 | 632 | 13,000 | 632 |
| 2002-06-17 | 635 | 635 | 537 | 570 | 25,500 | 570 |
| 2002-06-14 | 635 | 641 | 635 | 635 | 71,000 | 635 |
| 2002-06-13 | 636 | 639 | 634 | 635 | 5,500 | 635 |
| 2002-06-12 | 636 | 646 | 636 | 646 | 5,500 | 646 |
| 2002-06-11 | 645 | 646 | 644 | 646 | 7,500 | 646 |
| 2002-06-10 | 641 | 650 | 641 | 645 | 6,500 | 645 |
| 2002-06-07 | 648 | 690 | 639 | 639 | 5,000 | 639 |
| 2002-06-06 | 641 | 657 | 631 | 648 | 12,500 | 648 |
| 2002-06-05 | 690 | 691 | 670 | 691 | 20,500 | 691 |
| 2002-06-04 | 680 | 690 | 679 | 690 | 18,000 | 690 |
| 2002-06-03 | 680 | 690 | 670 | 689 | 12,000 | 689 |
| 2002-05-31 | 680 | 680 | 669 | 673 | 10,000 | 673 |
| 2002-05-30 | 650 | 680 | 646 | 660 | 19,000 | 660 |
| 2002-05-29 | 650 | 650 | 632 | 642 | 5,000 | 642 |
| 2002-05-28 | 630 | 630 | 616 | 619 | 3,000 | 619 |
| 2002-05-27 | 652 | 654 | 650 | 650 | 4,000 | 650 |
| 2002-05-24 | 644 | 660 | 644 | 650 | 19,500 | 650 |
| 2002-05-23 | 649 | 650 | 644 | 644 | 8,500 | 644 |
| 2002-05-22 | 641 | 690 | 641 | 679 | 15,000 | 679 |
| 2002-05-21 | 628 | 633 | 615 | 624 | 25,500 | 624 |
| 2002-05-20 | 637 | 637 | 630 | 630 | 5,500 | 630 |
| 2002-05-17 | 649 | 649 | 638 | 638 | 2,000 | 638 |
| 2002-05-16 | 650 | 650 | 630 | 650 | 15,000 | 650 |
| 2002-05-15 | 646 | 657 | 645 | 650 | 14,000 | 650 |
| 2002-05-14 | 655 | 655 | 636 | 636 | 19,000 | 636 |
| 2002-05-13 | 620 | 650 | 610 | 650 | 26,000 | 650 |
| 2002-05-10 | 675 | 675 | 610 | 640 | 44,500 | 640 |
| 2002-05-09 | 680 | 691 | 671 | 676 | 46,500 | 676 |
| 2002-05-08 | 606 | 671 | 606 | 671 | 30,000 | 671 |
| 2002-05-07 | 585 | 620 | 585 | 600 | 44,500 | 600 |
| 2002-05-02 | 581 | 600 | 581 | 585 | 31,000 | 585 |
| 2002-05-01 | 568 | 590 | 561 | 576 | 100,000 | 576 |
| 2002-04-30 | 517 | 561 | 517 | 561 | 125,500 | 561 |
分割・併合履歴 ： なし
