2734 (株)サーラコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 530 | 530 | 523 | 523 | 2,500 | 523 |
| 2003-12-29 | 510 | 511 | 510 | 510 | 7,500 | 510 |
| 2003-12-26 | 512 | 520 | 510 | 510 | 10,500 | 510 |
| 2003-12-25 | 513 | 513 | 512 | 512 | 4,500 | 512 |
| 2003-12-24 | 503 | 504 | 502 | 503 | 6,000 | 503 |
| 2003-12-22 | 482 | 488 | 480 | 488 | 15,000 | 488 |
| 2003-12-19 | 487 | 494 | 482 | 483 | 15,500 | 483 |
| 2003-12-18 | 483 | 490 | 483 | 487 | 11,500 | 487 |
| 2003-12-17 | 510 | 512 | 508 | 508 | 10,000 | 508 |
| 2003-12-16 | 498 | 498 | 485 | 485 | 6,000 | 485 |
| 2003-12-15 | 505 | 515 | 485 | 498 | 8,500 | 498 |
| 2003-12-12 | 537 | 538 | 505 | 505 | 65,000 | 505 |
| 2003-12-11 | 520 | 527 | 520 | 527 | 6,000 | 527 |
| 2003-12-10 | 519 | 530 | 519 | 521 | 30,000 | 521 |
| 2003-12-09 | 495 | 520 | 490 | 519 | 24,000 | 519 |
| 2003-12-08 | 495 | 495 | 489 | 490 | 9,500 | 490 |
| 2003-12-05 | 456 | 465 | 456 | 465 | 4,000 | 465 |
| 2003-12-04 | 444 | 456 | 444 | 455 | 17,500 | 455 |
| 2003-12-03 | 445 | 445 | 444 | 444 | 4,000 | 444 |
| 2003-12-02 | 434 | 447 | 434 | 437 | 6,000 | 437 |
| 2003-12-01 | 428 | 435 | 418 | 435 | 9,500 | 435 |
| 2003-11-28 | 446 | 446 | 432 | 438 | 5,000 | 438 |
| 2003-11-27 | 448 | 448 | 441 | 447 | 12,000 | 447 |
| 2003-11-26 | 455 | 455 | 448 | 448 | 5,000 | 448 |
| 2003-11-25 | 461 | 461 | 450 | 455 | 6,500 | 455 |
| 2003-11-21 | 454 | 466 | 454 | 461 | 8,000 | 461 |
| 2003-11-20 | 460 | 475 | 451 | 455 | 8,500 | 455 |
| 2003-11-19 | 450 | 460 | 450 | 459 | 9,000 | 459 |
| 2003-11-18 | 449 | 450 | 449 | 450 | 7,500 | 450 |
| 2003-11-17 | 460 | 463 | 449 | 449 | 15,000 | 449 |
| 2003-11-14 | 469 | 469 | 461 | 462 | 12,500 | 462 |
| 2003-11-13 | 469 | 473 | 462 | 468 | 6,500 | 468 |
| 2003-11-12 | 465 | 487 | 465 | 470 | 13,000 | 470 |
| 2003-11-11 | 489 | 490 | 452 | 459 | 20,000 | 459 |
| 2003-11-10 | 488 | 494 | 488 | 494 | 2,500 | 494 |
| 2003-11-07 | 495 | 502 | 493 | 493 | 13,000 | 493 |
| 2003-11-06 | 496 | 504 | 495 | 495 | 16,500 | 495 |
| 2003-11-05 | 494 | 496 | 494 | 495 | 4,500 | 495 |
| 2003-11-04 | 490 | 495 | 490 | 494 | 7,000 | 494 |
| 2003-10-31 | 489 | 489 | 480 | 481 | 9,000 | 481 |
| 2003-10-30 | 492 | 492 | 488 | 490 | 13,000 | 490 |
| 2003-10-29 | 491 | 494 | 489 | 491 | 8,500 | 491 |
| 2003-10-28 | 490 | 492 | 488 | 491 | 6,000 | 491 |
| 2003-10-27 | 494 | 500 | 492 | 492 | 8,500 | 492 |
| 2003-10-24 | 494 | 497 | 494 | 494 | 17,000 | 494 |
| 2003-10-23 | 506 | 506 | 491 | 494 | 25,500 | 494 |
| 2003-10-22 | 524 | 527 | 506 | 506 | 30,000 | 506 |
| 2003-10-21 | 515 | 518 | 515 | 516 | 8,500 | 516 |
| 2003-10-20 | 516 | 524 | 514 | 514 | 3,000 | 514 |
| 2003-10-17 | 519 | 519 | 512 | 515 | 8,500 | 515 |
| 2003-10-16 | 517 | 519 | 512 | 519 | 11,000 | 519 |
| 2003-10-15 | 513 | 522 | 513 | 516 | 9,000 | 516 |
| 2003-10-14 | 526 | 526 | 505 | 513 | 11,000 | 513 |
| 2003-10-10 | 526 | 529 | 526 | 529 | 14,500 | 529 |
| 2003-10-09 | 527 | 528 | 527 | 527 | 4,500 | 527 |
| 2003-10-08 | 529 | 530 | 527 | 527 | 4,000 | 527 |
| 2003-10-07 | 535 | 535 | 518 | 529 | 16,000 | 529 |
| 2003-10-06 | 527 | 536 | 527 | 533 | 20,500 | 533 |
| 2003-10-03 | 524 | 526 | 524 | 526 | 7,500 | 526 |
| 2003-10-02 | 512 | 522 | 512 | 522 | 8,500 | 522 |
| 2003-10-01 | 508 | 514 | 508 | 511 | 11,000 | 511 |
| 2003-09-30 | 505 | 507 | 505 | 507 | 8,000 | 507 |
| 2003-09-29 | 513 | 513 | 505 | 505 | 6,000 | 505 |
| 2003-09-26 | 504 | 517 | 504 | 513 | 5,500 | 513 |
| 2003-09-25 | 511 | 511 | 500 | 503 | 11,000 | 503 |
| 2003-09-24 | 523 | 524 | 495 | 496 | 23,000 | 496 |
| 2003-09-22 | 541 | 541 | 513 | 523 | 9,500 | 523 |
| 2003-09-19 | 535 | 542 | 535 | 540 | 10,500 | 540 |
| 2003-09-18 | 533 | 535 | 533 | 535 | 9,500 | 535 |
| 2003-09-17 | 532 | 542 | 532 | 532 | 12,500 | 532 |
| 2003-09-16 | 540 | 544 | 532 | 532 | 5,500 | 532 |
| 2003-09-12 | 543 | 543 | 527 | 530 | 57,000 | 530 |
| 2003-09-11 | 541 | 541 | 515 | 523 | 7,500 | 523 |
| 2003-09-10 | 538 | 542 | 530 | 531 | 7,500 | 531 |
| 2003-09-09 | 530 | 539 | 530 | 538 | 7,500 | 538 |
| 2003-09-08 | 529 | 532 | 529 | 532 | 8,000 | 532 |
| 2003-09-05 | 536 | 544 | 529 | 529 | 30,000 | 529 |
| 2003-09-04 | 520 | 530 | 520 | 529 | 20,500 | 529 |
| 2003-09-03 | 523 | 524 | 512 | 519 | 8,000 | 519 |
| 2003-09-02 | 517 | 518 | 509 | 509 | 7,000 | 509 |
| 2003-09-01 | 526 | 526 | 516 | 522 | 5,000 | 522 |
| 2003-08-29 | 524 | 524 | 514 | 523 | 8,000 | 523 |
| 2003-08-28 | 517 | 517 | 509 | 509 | 13,500 | 509 |
| 2003-08-27 | 509 | 518 | 509 | 516 | 7,500 | 516 |
| 2003-08-26 | 509 | 510 | 508 | 508 | 7,000 | 508 |
| 2003-08-25 | 524 | 524 | 508 | 508 | 8,500 | 508 |
| 2003-08-22 | 511 | 511 | 508 | 508 | 12,000 | 508 |
| 2003-08-21 | 518 | 518 | 514 | 514 | 17,000 | 514 |
| 2003-08-20 | 512 | 514 | 510 | 514 | 4,000 | 514 |
| 2003-08-19 | 506 | 511 | 506 | 509 | 5,500 | 509 |
| 2003-08-18 | 515 | 515 | 506 | 507 | 22,500 | 507 |
| 2003-08-15 | 516 | 516 | 513 | 513 | 6,000 | 513 |
| 2003-08-14 | 514 | 517 | 514 | 515 | 7,000 | 515 |
| 2003-08-13 | 530 | 530 | 516 | 516 | 4,000 | 516 |
| 2003-08-12 | 514 | 520 | 514 | 515 | 5,000 | 515 |
| 2003-08-11 | 515 | 515 | 515 | 515 | 8,500 | 515 |
| 2003-08-08 | 512 | 516 | 511 | 513 | 11,500 | 513 |
| 2003-08-07 | 518 | 519 | 515 | 515 | 9,500 | 515 |
| 2003-08-06 | 518 | 527 | 518 | 518 | 18,500 | 518 |
| 2003-08-05 | 514 | 517 | 513 | 517 | 17,000 | 517 |
| 2003-08-04 | 516 | 523 | 512 | 512 | 15,000 | 512 |
| 2003-08-01 | 510 | 522 | 510 | 515 | 21,000 | 515 |
| 2003-07-31 | 521 | 522 | 510 | 510 | 24,500 | 510 |
| 2003-07-30 | 530 | 531 | 522 | 525 | 25,000 | 525 |
| 2003-07-29 | 554 | 554 | 510 | 510 | 17,500 | 510 |
| 2003-07-28 | 553 | 559 | 550 | 553 | 14,000 | 553 |
| 2003-07-25 | 568 | 568 | 551 | 551 | 11,500 | 551 |
| 2003-07-24 | 560 | 567 | 558 | 558 | 8,500 | 558 |
| 2003-07-23 | 568 | 568 | 554 | 559 | 10,500 | 559 |
| 2003-07-22 | 560 | 560 | 551 | 551 | 12,000 | 551 |
| 2003-07-18 | 567 | 567 | 555 | 560 | 7,000 | 560 |
| 2003-07-17 | 565 | 569 | 565 | 566 | 7,000 | 566 |
| 2003-07-16 | 557 | 564 | 557 | 564 | 8,000 | 564 |
| 2003-07-15 | 577 | 577 | 547 | 547 | 22,000 | 547 |
| 2003-07-14 | 562 | 562 | 559 | 559 | 2,000 | 559 |
| 2003-07-11 | 559 | 561 | 559 | 559 | 11,000 | 559 |
| 2003-07-10 | 570 | 570 | 569 | 569 | 6,000 | 569 |
| 2003-07-09 | 566 | 571 | 566 | 569 | 13,500 | 569 |
| 2003-07-08 | 566 | 568 | 566 | 568 | 8,000 | 568 |
| 2003-07-07 | 567 | 567 | 566 | 566 | 7,000 | 566 |
| 2003-07-04 | 575 | 576 | 566 | 566 | 10,000 | 566 |
| 2003-07-03 | 585 | 585 | 575 | 575 | 19,000 | 575 |
| 2003-07-02 | 578 | 578 | 575 | 575 | 7,500 | 575 |
| 2003-07-01 | 570 | 570 | 549 | 549 | 10,000 | 549 |
| 2003-06-30 | 571 | 572 | 569 | 569 | 10,500 | 569 |
| 2003-06-27 | 573 | 578 | 569 | 571 | 9,000 | 571 |
| 2003-06-26 | 583 | 583 | 568 | 569 | 14,000 | 569 |
| 2003-06-25 | 579 | 579 | 579 | 579 | 8,500 | 579 |
| 2003-06-24 | 582 | 583 | 577 | 578 | 7,500 | 578 |
| 2003-06-23 | 570 | 586 | 570 | 586 | 3,000 | 586 |
| 2003-06-20 | 583 | 584 | 576 | 578 | 10,000 | 578 |
| 2003-06-19 | 581 | 590 | 581 | 583 | 8,500 | 583 |
| 2003-06-18 | 594 | 594 | 582 | 582 | 13,000 | 582 |
| 2003-06-17 | 589 | 589 | 581 | 585 | 7,000 | 585 |
| 2003-06-16 | 593 | 593 | 587 | 590 | 6,000 | 590 |
| 2003-06-13 | 590 | 590 | 583 | 583 | 69,500 | 583 |
| 2003-06-12 | 582 | 582 | 580 | 580 | 7,000 | 580 |
| 2003-06-11 | 558 | 573 | 558 | 571 | 7,000 | 571 |
| 2003-06-10 | 583 | 583 | 574 | 574 | 3,000 | 574 |
| 2003-06-09 | 581 | 584 | 580 | 583 | 12,500 | 583 |
| 2003-06-06 | 572 | 582 | 572 | 580 | 12,000 | 580 |
| 2003-06-05 | 566 | 572 | 566 | 572 | 4,000 | 572 |
| 2003-06-04 | 576 | 576 | 564 | 564 | 17,500 | 564 |
| 2003-06-03 | 560 | 566 | 560 | 566 | 5,500 | 566 |
| 2003-06-02 | 557 | 566 | 557 | 562 | 6,000 | 562 |
| 2003-05-30 | 568 | 570 | 568 | 570 | 10,000 | 570 |
| 2003-05-29 | 574 | 576 | 562 | 568 | 9,500 | 568 |
| 2003-05-28 | 557 | 564 | 557 | 564 | 3,500 | 564 |
| 2003-05-27 | 561 | 561 | 559 | 559 | 5,500 | 559 |
| 2003-05-26 | 581 | 581 | 575 | 576 | 2,500 | 576 |
| 2003-05-23 | 572 | 581 | 572 | 581 | 7,000 | 581 |
| 2003-05-22 | 582 | 584 | 571 | 575 | 9,000 | 575 |
| 2003-05-21 | 588 | 588 | 581 | 581 | 8,000 | 581 |
| 2003-05-20 | 580 | 581 | 580 | 580 | 6,000 | 580 |
| 2003-05-19 | 585 | 585 | 578 | 578 | 8,000 | 578 |
| 2003-05-16 | 579 | 588 | 579 | 585 | 12,000 | 585 |
| 2003-05-15 | 596 | 597 | 586 | 595 | 7,000 | 595 |
| 2003-05-14 | 588 | 598 | 588 | 597 | 5,000 | 597 |
| 2003-05-13 | 592 | 592 | 584 | 584 | 6,000 | 584 |
| 2003-05-12 | 592 | 592 | 590 | 590 | 2,500 | 590 |
| 2003-05-09 | 587 | 590 | 587 | 590 | 8,000 | 590 |
| 2003-05-08 | 592 | 593 | 586 | 586 | 8,000 | 586 |
| 2003-05-07 | 591 | 592 | 591 | 592 | 6,000 | 592 |
| 2003-05-06 | 592 | 592 | 591 | 591 | 16,000 | 591 |
| 2003-05-02 | 593 | 593 | 591 | 591 | 5,500 | 591 |
| 2003-05-01 | 592 | 593 | 590 | 593 | 7,000 | 593 |
| 2003-04-30 | 592 | 593 | 590 | 590 | 23,500 | 590 |
| 2003-04-28 | 594 | 594 | 592 | 592 | 10,500 | 592 |
| 2003-04-25 | 598 | 598 | 594 | 594 | 8,500 | 594 |
| 2003-04-24 | 594 | 596 | 594 | 594 | 13,000 | 594 |
| 2003-04-23 | 593 | 597 | 593 | 593 | 4,500 | 593 |
| 2003-04-22 | 599 | 599 | 593 | 593 | 9,500 | 593 |
| 2003-04-21 | 595 | 599 | 591 | 599 | 15,500 | 599 |
| 2003-04-18 | 597 | 597 | 587 | 593 | 8,500 | 593 |
| 2003-04-17 | 580 | 596 | 580 | 594 | 29,000 | 594 |
| 2003-04-16 | 598 | 598 | 596 | 596 | 7,500 | 596 |
| 2003-04-15 | 595 | 599 | 592 | 592 | 20,000 | 592 |
| 2003-04-14 | 592 | 595 | 590 | 595 | 11,500 | 595 |
| 2003-04-11 | 594 | 595 | 591 | 592 | 38,500 | 592 |
| 2003-04-10 | 595 | 595 | 588 | 594 | 6,500 | 594 |
| 2003-04-09 | 589 | 597 | 589 | 597 | 12,000 | 597 |
| 2003-04-08 | 597 | 598 | 594 | 597 | 8,500 | 597 |
| 2003-04-07 | 569 | 600 | 569 | 599 | 44,000 | 599 |
| 2003-04-04 | 598 | 599 | 591 | 599 | 10,000 | 599 |
| 2003-04-03 | 599 | 599 | 590 | 599 | 31,000 | 599 |
| 2003-04-02 | 599 | 599 | 598 | 599 | 8,000 | 599 |
| 2003-04-01 | 595 | 599 | 595 | 598 | 7,500 | 598 |
| 2003-03-31 | 609 | 609 | 604 | 605 | 5,500 | 605 |
| 2003-03-28 | 610 | 611 | 605 | 610 | 16,500 | 610 |
| 2003-03-27 | 610 | 610 | 605 | 610 | 14,500 | 610 |
| 2003-03-26 | 600 | 610 | 600 | 610 | 14,500 | 610 |
| 2003-03-25 | 610 | 610 | 605 | 610 | 32,500 | 610 |
| 2003-03-24 | 610 | 610 | 590 | 610 | 19,500 | 610 |
| 2003-03-20 | 578 | 610 | 578 | 610 | 17,500 | 610 |
| 2003-03-19 | 603 | 608 | 600 | 608 | 6,500 | 608 |
| 2003-03-18 | 599 | 607 | 599 | 603 | 19,500 | 603 |
| 2003-03-17 | 596 | 599 | 593 | 595 | 6,500 | 595 |
| 2003-03-14 | 580 | 595 | 580 | 595 | 62,500 | 595 |
| 2003-03-13 | 583 | 598 | 583 | 598 | 2,000 | 598 |
| 2003-03-12 | 587 | 587 | 582 | 582 | 5,500 | 582 |
| 2003-03-11 | 598 | 607 | 598 | 607 | 6,000 | 607 |
| 2003-03-10 | 573 | 585 | 573 | 578 | 6,500 | 578 |
| 2003-03-07 | 609 | 609 | 585 | 593 | 6,000 | 593 |
| 2003-03-06 | 615 | 616 | 605 | 605 | 28,000 | 605 |
| 2003-03-05 | 620 | 620 | 610 | 615 | 10,000 | 615 |
| 2003-03-04 | 580 | 610 | 580 | 610 | 16,500 | 610 |
| 2003-03-03 | 566 | 579 | 566 | 579 | 2,000 | 579 |
| 2003-02-28 | 599 | 602 | 586 | 586 | 4,000 | 586 |
| 2003-02-27 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2003-02-26 | 610 | 610 | 598 | 600 | 6,500 | 600 |
| 2003-02-25 | 596 | 600 | 596 | 596 | 10,500 | 596 |
| 2003-02-24 | 600 | 601 | 596 | 596 | 8,500 | 596 |
| 2003-02-21 | 600 | 600 | 599 | 600 | 6,500 | 600 |
| 2003-02-20 | 607 | 607 | 604 | 604 | 3,500 | 604 |
| 2003-02-19 | 619 | 619 | 607 | 607 | 6,000 | 607 |
| 2003-02-18 | 613 | 620 | 613 | 613 | 13,500 | 613 |
| 2003-02-17 | 600 | 611 | 600 | 611 | 13,000 | 611 |
| 2003-02-14 | 596 | 596 | 596 | 596 | 17,500 | 596 |
| 2003-02-13 | 597 | 597 | 591 | 592 | 8,000 | 592 |
| 2003-02-12 | 596 | 597 | 589 | 597 | 10,000 | 597 |
| 2003-02-10 | 599 | 599 | 594 | 595 | 4,000 | 595 |
| 2003-02-07 | 576 | 585 | 576 | 585 | 5,500 | 585 |
| 2003-02-06 | 599 | 599 | 575 | 575 | 22,500 | 575 |
| 2003-02-05 | 579 | 600 | 579 | 589 | 13,000 | 589 |
| 2003-02-04 | 577 | 583 | 569 | 583 | 15,500 | 583 |
| 2003-02-03 | 575 | 575 | 561 | 567 | 7,000 | 567 |
| 2003-01-31 | 565 | 569 | 555 | 555 | 9,500 | 555 |
| 2003-01-30 | 583 | 583 | 575 | 575 | 2,500 | 575 |
| 2003-01-29 | 592 | 592 | 583 | 583 | 7,000 | 583 |
| 2003-01-28 | 597 | 600 | 592 | 592 | 7,500 | 592 |
| 2003-01-27 | 600 | 607 | 597 | 597 | 9,000 | 597 |
| 2003-01-24 | 610 | 610 | 605 | 606 | 6,000 | 606 |
| 2003-01-23 | 608 | 608 | 600 | 600 | 3,500 | 600 |
| 2003-01-22 | 614 | 614 | 606 | 608 | 9,500 | 608 |
| 2003-01-21 | 595 | 610 | 595 | 610 | 13,500 | 610 |
| 2003-01-20 | 569 | 595 | 569 | 595 | 8,000 | 595 |
| 2003-01-17 | 594 | 594 | 587 | 589 | 4,500 | 589 |
| 2003-01-16 | 566 | 595 | 566 | 595 | 4,500 | 595 |
| 2003-01-15 | 590 | 596 | 589 | 596 | 14,500 | 596 |
| 2003-01-14 | 601 | 601 | 601 | 601 | 2,500 | 601 |
| 2003-01-10 | 587 | 598 | 587 | 592 | 8,000 | 592 |
| 2003-01-09 | 599 | 599 | 596 | 597 | 7,500 | 597 |
| 2003-01-08 | 598 | 599 | 598 | 599 | 12,000 | 599 |
| 2003-01-07 | 601 | 602 | 598 | 598 | 7,000 | 598 |
| 2003-01-06 | 585 | 598 | 585 | 598 | 2,500 | 598 |
分割・併合履歴 ： なし
