2734 (株)サーラコーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	506	520	505	520	29,500	520
2004-12-29	500	500	496	499	10,500	499
2004-12-28	501	509	495	495	26,000	495
2004-12-27	495	497	490	494	17,500	494
2004-12-24	492	502	491	495	40,000	495
2004-12-22	485	492	485	492	26,500	492
2004-12-21	476	484	476	482	15,000	482
2004-12-20	479	480	471	471	16,000	471
2004-12-17	477	479	474	475	10,000	475
2004-12-16	473	475	471	472	11,500	472
2004-12-15	475	478	472	473	9,000	473
2004-12-14	476	476	468	474	12,000	474
2004-12-13	478	478	472	474	9,500	474
2004-12-10	480	480	478	478	40,000	478
2004-12-09	480	482	479	480	5,000	480
2004-12-08	483	483	479	482	5,500	482
2004-12-07	489	489	484	485	41,000	485
2004-12-06	488	491	488	489	4,000	489
2004-12-03	491	496	490	492	10,500	492
2004-12-02	497	497	490	491	14,500	491
2004-12-01	484	488	483	483	11,500	483
2004-11-30	492	492	487	488	7,000	488
2004-11-29	498	498	492	494	9,000	494
2004-11-26	488	492	485	485	14,500	485
2004-11-25	496	497	491	496	15,000	496
2004-11-24	500	500	496	496	22,500	496
2004-11-22	501	502	494	502	7,500	502
2004-11-19	499	503	499	501	4,000	501
2004-11-18	505	505	498	498	9,500	498
2004-11-17	501	501	495	500	10,000	500
2004-11-16	495	502	495	500	10,500	500
2004-11-15	497	505	494	505	14,500	505
2004-11-12	490	493	485	493	11,000	493
2004-11-11	491	493	490	490	9,000	490
2004-11-10	493	495	490	491	7,500	491
2004-11-09	488	497	488	497	7,000	497
2004-11-08	500	500	492	492	5,500	492
2004-11-05	504	514	504	504	27,500	504
2004-11-04	490	514	489	504	10,500	504
2004-11-02	488	488	485	487	11,000	487
2004-11-01	472	479	472	478	4,000	478
2004-10-29	476	478	473	473	6,500	473
2004-10-28	477	480	477	480	3,000	480
2004-10-27	472	479	472	476	11,000	476
2004-10-26	485	485	473	473	13,000	473
2004-10-25	482	489	482	486	16,000	486
2004-10-22	489	492	488	489	10,000	489
2004-10-21	490	496	485	485	9,000	485
2004-10-20	494	494	484	485	15,500	485
2004-10-19	499	499	490	490	6,500	490
2004-10-18	493	493	486	492	10,000	492
2004-10-15	490	490	486	486	7,500	486
2004-10-14	493	496	489	490	8,500	490
2004-10-13	498	499	494	494	6,500	494
2004-10-12	500	508	498	498	8,500	498
2004-10-08	503	508	497	497	12,000	497
2004-10-07	506	506	502	503	12,000	503
2004-10-06	507	511	507	511	10,000	511
2004-10-05	506	507	506	507	23,500	507
2004-10-04	515	518	502	506	27,000	506
2004-10-01	502	506	502	506	4,500	506
2004-09-30	510	510	500	500	19,500	500
2004-09-29	499	501	499	501	3,500	501
2004-09-28	494	499	494	499	12,000	499
2004-09-27	494	496	493	494	12,000	494
2004-09-24	496	498	493	493	19,500	493
2004-09-22	496	498	493	493	6,500	493
2004-09-21	508	508	504	504	18,000	504
2004-09-17	494	494	485	491	8,500	491
2004-09-16	490	495	490	495	10,500	495
2004-09-15	514	514	495	500	11,500	500
2004-09-14	504	510	504	506	19,000	506
2004-09-13	490	502	490	502	18,000	502
2004-09-10	505	505	489	500	56,500	500
2004-09-09	504	507	503	504	5,500	504
2004-09-08	511	515	503	508	10,500	508
2004-09-07	515	515	500	511	38,000	511
2004-09-06	500	517	500	515	39,500	515
2004-09-03	501	509	499	500	19,500	500
2004-09-02	501	501	494	499	9,500	499
2004-09-01	501	501	494	500	6,500	500
2004-08-31	501	501	492	492	4,000	492
2004-08-30	499	501	498	501	7,000	501
2004-08-27	500	500	496	498	6,000	498
2004-08-26	497	500	496	496	9,000	496
2004-08-25	491	498	490	496	8,500	496
2004-08-24	491	496	490	490	4,500	490
2004-08-23	492	500	492	495	7,000	495
2004-08-20	496	497	486	495	8,500	495
2004-08-19	491	492	490	492	8,000	492
2004-08-18	514	514	489	490	14,500	490
2004-08-17	499	511	496	505	18,500	505
2004-08-16	483	502	478	496	48,500	496
2004-08-13	486	487	481	482	9,500	482
2004-08-12	480	488	480	486	6,000	486
2004-08-11	480	491	480	485	4,000	485
2004-08-10	485	485	480	480	3,500	480
2004-08-09	489	489	477	485	4,500	485
2004-08-06	496	496	485	485	10,000	485
2004-08-05	494	498	489	496	12,000	496
2004-08-04	497	497	474	479	26,500	479
2004-08-03	498	498	483	492	14,500	492
2004-08-02	498	498	485	490	4,500	490
2004-07-30	490	490	485	490	11,000	490
2004-07-29	489	489	488	488	4,500	488
2004-07-28	475	488	475	488	36,000	488
2004-07-27	476	478	475	475	17,000	475
2004-07-26	482	485	481	481	13,000	481
2004-07-23	476	480	473	477	23,000	477
2004-07-22	487	487	480	480	7,500	480
2004-07-21	475	485	475	485	18,500	485
2004-07-20	480	480	478	478	14,500	478
2004-07-16	484	490	482	485	5,000	485
2004-07-15	485	494	483	483	8,000	483
2004-07-14	487	494	485	485	13,500	485
2004-07-13	488	493	487	489	5,000	489
2004-07-12	484	500	484	500	6,500	500
2004-07-09	489	489	482	482	9,000	482
2004-07-08	482	487	481	484	12,500	484
2004-07-07	498	498	487	487	20,500	487
2004-07-06	498	499	495	498	10,500	498
2004-07-05	488	498	488	488	18,500	488
2004-07-02	499	499	485	488	17,500	488
2004-07-01	500	500	489	495	6,000	495
2004-06-30	481	483	481	483	11,000	483
2004-06-29	485	485	483	484	5,500	484
2004-06-28	484	484	484	484	5,000	484
2004-06-25	479	484	479	481	21,000	481
2004-06-24	481	489	480	484	13,500	484
2004-06-23	488	489	480	480	10,500	480
2004-06-22	494	494	487	490	13,000	490
2004-06-21	514	519	491	491	26,500	491
2004-06-18	498	498	484	485	24,500	485
2004-06-17	484	487	483	484	29,000	484
2004-06-16	485	485	479	483	12,500	483
2004-06-15	479	484	478	478	16,500	478
2004-06-14	486	486	474	474	17,000	474
2004-06-11	465	492	465	487	70,000	487
2004-06-10	477	477	470	472	21,500	472
2004-06-09	477	479	472	472	8,500	472
2004-06-08	491	491	478	482	6,000	482
2004-06-07	477	488	477	482	17,000	482
2004-06-04	486	486	475	476	5,000	476
2004-06-03	485	485	476	476	20,000	476
2004-06-02	500	500	479	479	8,500	479
2004-06-01	482	490	482	490	7,000	490
2004-05-31	483	490	480	482	10,000	482
2004-05-28	480	485	473	480	12,000	480
2004-05-27	482	488	478	478	14,500	478
2004-05-26	486	486	482	482	9,000	482
2004-05-25	491	491	480	485	17,500	485
2004-05-24	481	491	480	491	15,500	491
2004-05-21	475	481	475	480	14,500	480
2004-05-20	470	476	467	474	28,000	474
2004-05-19	457	475	457	475	10,000	475
2004-05-18	469	469	455	455	15,500	455
2004-05-17	475	480	463	463	14,000	463
2004-05-14	478	488	477	477	20,000	477
2004-05-13	484	485	478	478	17,000	478
2004-05-12	482	486	477	484	15,500	484
2004-05-11	493	493	473	474	19,000	474
2004-05-10	500	503	493	493	34,500	493
2004-05-07	507	507	495	498	13,500	498
2004-05-06	516	516	501	506	25,000	506
2004-04-30	528	533	525	526	25,500	526
2004-04-28	530	540	529	535	17,500	535
2004-04-27	530	530	529	530	5,000	530
2004-04-26	531	532	531	532	9,500	532
2004-04-23	530	537	530	532	18,500	532
2004-04-22	540	540	531	534	6,000	534
2004-04-21	531	531	529	530	7,500	530
2004-04-20	539	539	529	531	12,000	531
2004-04-19	540	540	520	530	18,000	530
2004-04-16	542	542	528	530	7,500	530
2004-04-15	539	539	528	528	14,500	528
2004-04-14	540	540	535	540	10,000	540
2004-04-13	536	540	536	539	6,000	539
2004-04-12	540	540	536	539	7,500	539
2004-04-09	535	536	531	535	12,500	535
2004-04-08	538	541	538	541	8,500	541
2004-04-07	552	552	543	543	16,000	543
2004-04-06	547	557	547	552	34,000	552
2004-04-05	548	554	547	547	18,500	547
2004-04-02	549	549	542	547	9,000	547
2004-04-01	551	551	537	544	16,000	544
2004-03-31	552	552	540	552	21,500	552
2004-03-30	557	558	553	553	20,500	553
2004-03-29	555	560	555	557	26,500	557
2004-03-26	549	554	548	554	22,000	554
2004-03-25	550	550	540	548	13,000	548
2004-03-24	545	559	540	540	22,500	540
2004-03-23	545	545	537	545	11,000	545
2004-03-22	541	550	541	541	11,500	541
2004-03-19	535	546	535	537	9,500	537
2004-03-18	549	549	530	535	17,000	535
2004-03-17	549	549	545	549	22,000	549
2004-03-16	531	545	530	544	10,500	544
2004-03-15	516	534	516	532	21,000	532
2004-03-12	540	549	513	544	54,000	544
2004-03-11	546	550	541	550	11,000	550
2004-03-10	546	548	546	546	7,000	546
2004-03-09	550	550	546	546	5,000	546
2004-03-08	550	560	543	546	9,000	546
2004-03-05	546	546	543	543	5,500	543
2004-03-04	539	550	539	545	24,500	545
2004-03-03	539	547	539	539	17,000	539
2004-03-02	540	540	527	539	14,000	539
2004-03-01	514	530	514	526	33,000	526
2004-02-27	499	512	499	512	12,000	512
2004-02-26	497	500	495	499	17,500	499
2004-02-25	492	492	492	492	9,500	492
2004-02-24	498	498	491	491	5,000	491
2004-02-23	499	500	491	500	6,000	500
2004-02-20	500	500	491	492	7,500	492
2004-02-19	486	497	486	495	6,000	495
2004-02-18	495	497	491	491	4,500	491
2004-02-17	498	499	495	499	6,500	499
2004-02-16	481	488	481	483	6,000	483
2004-02-13	477	485	475	485	7,500	485
2004-02-12	483	489	483	489	3,500	489
2004-02-10	489	490	488	488	5,000	488
2004-02-09	485	497	485	488	3,000	488
2004-02-06	496	496	484	485	8,000	485
2004-02-05	490	496	490	496	17,000	496
2004-02-04	483	493	483	486	5,500	486
2004-02-03	495	495	471	482	7,500	482
2004-02-02	492	499	490	490	9,500	490
2004-01-30	504	504	497	497	12,000	497
2004-01-29	519	519	504	504	28,500	504
2004-01-28	520	520	514	514	9,500	514
2004-01-27	520	520	514	514	25,500	514
2004-01-26	515	520	513	513	3,000	513
2004-01-23	510	518	510	513	10,500	513
2004-01-22	507	508	485	500	11,000	500
2004-01-21	519	519	500	517	5,500	517
2004-01-20	511	520	510	519	12,000	519
2004-01-19	512	512	508	510	2,500	510
2004-01-16	504	514	504	512	11,000	512
2004-01-15	514	514	500	500	10,500	500
2004-01-14	524	526	520	522	7,000	522
2004-01-13	524	525	524	524	7,000	524
2004-01-09	522	526	522	524	8,500	524
2004-01-08	521	525	521	523	17,000	523
2004-01-07	520	523	520	521	11,000	521
2004-01-06	524	525	520	520	8,500	520
2004-01-05	524	524	522	524	7,500	524

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2734 (株)サーラコーポレーション の時系列データ [2004年度]

2734 (株)サーラコーポレーションの時系列データ [2004年度]