2734 (株)サーラコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 654 | 659 | 640 | 651 | 31,500 | 651 |
| 2005-12-29 | 660 | 660 | 652 | 654 | 18,500 | 654 |
| 2005-12-28 | 658 | 661 | 654 | 658 | 35,000 | 658 |
| 2005-12-27 | 660 | 663 | 650 | 651 | 25,500 | 651 |
| 2005-12-26 | 646 | 659 | 645 | 656 | 50,000 | 656 |
| 2005-12-22 | 621 | 637 | 621 | 634 | 46,500 | 634 |
| 2005-12-21 | 625 | 629 | 622 | 629 | 32,500 | 629 |
| 2005-12-20 | 630 | 630 | 620 | 629 | 36,000 | 629 |
| 2005-12-19 | 635 | 641 | 625 | 625 | 44,000 | 625 |
| 2005-12-16 | 645 | 648 | 632 | 633 | 29,500 | 633 |
| 2005-12-15 | 644 | 650 | 640 | 644 | 26,000 | 644 |
| 2005-12-14 | 659 | 659 | 643 | 644 | 37,000 | 644 |
| 2005-12-13 | 666 | 670 | 650 | 659 | 23,500 | 659 |
| 2005-12-12 | 675 | 678 | 656 | 664 | 41,500 | 664 |
| 2005-12-09 | 668 | 668 | 641 | 645 | 98,500 | 645 |
| 2005-12-08 | 660 | 677 | 658 | 668 | 51,000 | 668 |
| 2005-12-07 | 644 | 658 | 636 | 658 | 51,500 | 658 |
| 2005-12-06 | 647 | 665 | 642 | 647 | 82,000 | 647 |
| 2005-12-05 | 625 | 643 | 625 | 642 | 90,500 | 642 |
| 2005-12-02 | 616 | 620 | 616 | 617 | 58,500 | 617 |
| 2005-12-01 | 596 | 615 | 596 | 613 | 43,000 | 613 |
| 2005-11-30 | 618 | 618 | 598 | 601 | 48,000 | 601 |
| 2005-11-29 | 610 | 619 | 610 | 618 | 41,500 | 618 |
| 2005-11-28 | 618 | 618 | 609 | 616 | 39,000 | 616 |
| 2005-11-25 | 594 | 620 | 593 | 613 | 101,000 | 613 |
| 2005-11-24 | 620 | 620 | 610 | 619 | 170,500 | 619 |
| 2005-11-22 | 621 | 635 | 617 | 622 | 85,000 | 622 |
| 2005-11-21 | 613 | 624 | 612 | 613 | 87,000 | 613 |
| 2005-11-18 | 610 | 612 | 605 | 612 | 61,500 | 612 |
| 2005-11-17 | 607 | 608 | 604 | 607 | 20,000 | 607 |
| 2005-11-16 | 605 | 606 | 601 | 605 | 25,500 | 605 |
| 2005-11-15 | 607 | 609 | 605 | 606 | 40,500 | 606 |
| 2005-11-14 | 607 | 612 | 607 | 607 | 44,000 | 607 |
| 2005-11-11 | 607 | 609 | 602 | 607 | 41,500 | 607 |
| 2005-11-10 | 606 | 608 | 600 | 604 | 21,000 | 604 |
| 2005-11-09 | 605 | 611 | 604 | 608 | 46,500 | 608 |
| 2005-11-08 | 606 | 610 | 605 | 605 | 38,500 | 605 |
| 2005-11-07 | 604 | 609 | 602 | 605 | 88,500 | 605 |
| 2005-11-04 | 600 | 603 | 596 | 596 | 75,000 | 596 |
| 2005-11-02 | 614 | 614 | 599 | 599 | 76,000 | 599 |
| 2005-11-01 | 598 | 610 | 596 | 602 | 80,500 | 602 |
| 2005-10-31 | 595 | 600 | 595 | 598 | 93,000 | 598 |
| 2005-10-28 | 590 | 593 | 587 | 593 | 76,500 | 593 |
| 2005-10-27 | 584 | 590 | 583 | 587 | 82,000 | 587 |
| 2005-10-26 | 579 | 584 | 577 | 579 | 94,500 | 579 |
| 2005-10-25 | 571 | 578 | 571 | 573 | 61,500 | 573 |
| 2005-10-24 | 569 | 571 | 563 | 566 | 58,500 | 566 |
| 2005-10-21 | 565 | 566 | 559 | 563 | 55,500 | 563 |
| 2005-10-20 | 571 | 571 | 564 | 565 | 49,000 | 565 |
| 2005-10-19 | 572 | 577 | 563 | 563 | 72,000 | 563 |
| 2005-10-18 | 579 | 582 | 572 | 572 | 59,000 | 572 |
| 2005-10-17 | 584 | 588 | 577 | 578 | 68,500 | 578 |
| 2005-10-14 | 583 | 584 | 577 | 578 | 72,000 | 578 |
| 2005-10-13 | 599 | 600 | 586 | 587 | 58,500 | 587 |
| 2005-10-12 | 594 | 596 | 584 | 592 | 55,000 | 592 |
| 2005-10-11 | 580 | 590 | 579 | 590 | 46,000 | 590 |
| 2005-10-07 | 581 | 587 | 575 | 575 | 63,000 | 575 |
| 2005-10-06 | 581 | 587 | 581 | 581 | 42,500 | 581 |
| 2005-10-05 | 598 | 598 | 587 | 587 | 55,500 | 587 |
| 2005-10-04 | 592 | 595 | 590 | 594 | 35,500 | 594 |
| 2005-10-03 | 594 | 594 | 582 | 589 | 43,000 | 589 |
| 2005-09-30 | 604 | 604 | 587 | 598 | 62,500 | 598 |
| 2005-09-29 | 602 | 604 | 593 | 600 | 48,000 | 600 |
| 2005-09-28 | 595 | 600 | 594 | 600 | 38,000 | 600 |
| 2005-09-27 | 595 | 595 | 590 | 592 | 51,500 | 592 |
| 2005-09-26 | 583 | 595 | 583 | 595 | 64,500 | 595 |
| 2005-09-22 | 580 | 590 | 580 | 582 | 103,000 | 582 |
| 2005-09-21 | 588 | 588 | 583 | 583 | 39,000 | 583 |
| 2005-09-20 | 593 | 595 | 585 | 589 | 49,000 | 589 |
| 2005-09-16 | 591 | 591 | 582 | 586 | 21,000 | 586 |
| 2005-09-15 | 595 | 598 | 590 | 590 | 35,500 | 590 |
| 2005-09-14 | 592 | 596 | 591 | 595 | 22,000 | 595 |
| 2005-09-13 | 596 | 596 | 587 | 592 | 31,000 | 592 |
| 2005-09-12 | 586 | 595 | 584 | 588 | 34,500 | 588 |
| 2005-09-09 | 593 | 594 | 582 | 586 | 119,500 | 586 |
| 2005-09-08 | 569 | 573 | 567 | 573 | 25,000 | 573 |
| 2005-09-07 | 588 | 589 | 570 | 576 | 29,000 | 576 |
| 2005-09-06 | 581 | 587 | 579 | 586 | 29,000 | 586 |
| 2005-09-05 | 575 | 584 | 575 | 576 | 13,500 | 576 |
| 2005-09-02 | 576 | 581 | 567 | 572 | 15,500 | 572 |
| 2005-09-01 | 562 | 571 | 562 | 569 | 31,000 | 569 |
| 2005-08-31 | 582 | 583 | 576 | 576 | 27,000 | 576 |
| 2005-08-30 | 590 | 591 | 577 | 583 | 51,000 | 583 |
| 2005-08-29 | 588 | 593 | 588 | 590 | 19,000 | 590 |
| 2005-08-26 | 586 | 592 | 586 | 591 | 65,000 | 591 |
| 2005-08-25 | 584 | 587 | 577 | 587 | 44,500 | 587 |
| 2005-08-24 | 581 | 584 | 561 | 584 | 32,500 | 584 |
| 2005-08-23 | 584 | 586 | 581 | 581 | 28,500 | 581 |
| 2005-08-22 | 577 | 582 | 571 | 582 | 32,000 | 582 |
| 2005-08-19 | 582 | 582 | 576 | 577 | 20,000 | 577 |
| 2005-08-18 | 583 | 583 | 575 | 578 | 21,500 | 578 |
| 2005-08-17 | 581 | 582 | 574 | 575 | 24,000 | 575 |
| 2005-08-16 | 577 | 581 | 574 | 577 | 34,000 | 577 |
| 2005-08-15 | 563 | 577 | 563 | 575 | 26,000 | 575 |
| 2005-08-12 | 569 | 570 | 558 | 559 | 72,000 | 559 |
| 2005-08-11 | 575 | 578 | 556 | 578 | 75,000 | 578 |
| 2005-08-10 | 580 | 587 | 578 | 585 | 55,500 | 585 |
| 2005-08-09 | 572 | 583 | 570 | 581 | 36,000 | 581 |
| 2005-08-08 | 569 | 570 | 560 | 568 | 39,000 | 568 |
| 2005-08-05 | 570 | 570 | 562 | 562 | 16,500 | 562 |
| 2005-08-04 | 562 | 569 | 560 | 562 | 29,000 | 562 |
| 2005-08-03 | 549 | 563 | 549 | 559 | 49,000 | 559 |
| 2005-08-02 | 552 | 555 | 548 | 548 | 23,500 | 548 |
| 2005-08-01 | 550 | 555 | 549 | 551 | 29,500 | 551 |
| 2005-07-29 | 551 | 554 | 551 | 552 | 17,000 | 552 |
| 2005-07-28 | 559 | 562 | 551 | 551 | 12,500 | 551 |
| 2005-07-27 | 557 | 557 | 553 | 556 | 12,500 | 556 |
| 2005-07-26 | 549 | 550 | 548 | 548 | 11,500 | 548 |
| 2005-07-25 | 555 | 556 | 549 | 549 | 22,500 | 549 |
| 2005-07-22 | 552 | 555 | 546 | 546 | 18,500 | 546 |
| 2005-07-21 | 550 | 555 | 550 | 553 | 7,500 | 553 |
| 2005-07-20 | 552 | 558 | 547 | 558 | 13,000 | 558 |
| 2005-07-19 | 555 | 560 | 545 | 553 | 25,500 | 553 |
| 2005-07-15 | 557 | 578 | 556 | 558 | 43,500 | 558 |
| 2005-07-14 | 578 | 590 | 560 | 560 | 88,500 | 560 |
| 2005-07-13 | 555 | 556 | 549 | 553 | 12,500 | 553 |
| 2005-07-12 | 551 | 558 | 550 | 556 | 16,000 | 556 |
| 2005-07-11 | 555 | 555 | 541 | 550 | 16,000 | 550 |
| 2005-07-08 | 549 | 560 | 549 | 555 | 21,000 | 555 |
| 2005-07-07 | 550 | 555 | 543 | 550 | 18,000 | 550 |
| 2005-07-06 | 551 | 560 | 549 | 552 | 18,500 | 552 |
| 2005-07-05 | 563 | 568 | 557 | 559 | 22,500 | 559 |
| 2005-07-04 | 566 | 566 | 561 | 563 | 9,000 | 563 |
| 2005-07-01 | 551 | 561 | 551 | 561 | 10,000 | 561 |
| 2005-06-30 | 561 | 561 | 557 | 557 | 8,000 | 557 |
| 2005-06-29 | 554 | 562 | 554 | 562 | 11,000 | 562 |
| 2005-06-28 | 541 | 563 | 541 | 554 | 11,500 | 554 |
| 2005-06-27 | 539 | 552 | 539 | 551 | 43,000 | 551 |
| 2005-06-24 | 559 | 562 | 541 | 560 | 23,500 | 560 |
| 2005-06-23 | 563 | 570 | 563 | 568 | 5,000 | 568 |
| 2005-06-22 | 565 | 568 | 564 | 568 | 11,000 | 568 |
| 2005-06-21 | 569 | 575 | 569 | 570 | 18,500 | 570 |
| 2005-06-20 | 574 | 579 | 568 | 568 | 14,500 | 568 |
| 2005-06-17 | 560 | 575 | 560 | 568 | 45,500 | 568 |
| 2005-06-16 | 560 | 565 | 559 | 560 | 10,000 | 560 |
| 2005-06-15 | 554 | 558 | 554 | 558 | 6,000 | 558 |
| 2005-06-14 | 559 | 563 | 548 | 548 | 13,500 | 548 |
| 2005-06-13 | 544 | 556 | 544 | 550 | 27,500 | 550 |
| 2005-06-10 | 538 | 543 | 527 | 534 | 38,500 | 534 |
| 2005-06-09 | 530 | 540 | 529 | 529 | 34,500 | 529 |
| 2005-06-08 | 520 | 526 | 512 | 526 | 18,000 | 526 |
| 2005-06-07 | 521 | 528 | 520 | 522 | 13,000 | 522 |
| 2005-06-06 | 527 | 530 | 521 | 527 | 10,000 | 527 |
| 2005-06-03 | 528 | 530 | 525 | 527 | 20,000 | 527 |
| 2005-06-02 | 535 | 535 | 528 | 528 | 17,500 | 528 |
| 2005-06-01 | 523 | 529 | 523 | 529 | 14,500 | 529 |
| 2005-05-31 | 519 | 532 | 519 | 526 | 22,500 | 526 |
| 2005-05-30 | 521 | 521 | 517 | 519 | 11,000 | 519 |
| 2005-05-27 | 526 | 526 | 515 | 522 | 23,000 | 522 |
| 2005-05-26 | 520 | 520 | 502 | 502 | 15,500 | 502 |
| 2005-05-25 | 527 | 531 | 520 | 521 | 28,000 | 521 |
| 2005-05-24 | 533 | 533 | 525 | 529 | 24,500 | 529 |
| 2005-05-23 | 529 | 534 | 527 | 532 | 14,500 | 532 |
| 2005-05-20 | 539 | 539 | 526 | 527 | 22,500 | 527 |
| 2005-05-19 | 526 | 536 | 525 | 534 | 26,000 | 534 |
| 2005-05-18 | 531 | 539 | 522 | 535 | 22,500 | 535 |
| 2005-05-17 | 553 | 553 | 529 | 541 | 21,500 | 541 |
| 2005-05-16 | 557 | 557 | 551 | 552 | 10,000 | 552 |
| 2005-05-13 | 540 | 559 | 540 | 558 | 16,000 | 558 |
| 2005-05-12 | 565 | 565 | 558 | 559 | 10,500 | 559 |
| 2005-05-11 | 565 | 572 | 560 | 565 | 20,500 | 565 |
| 2005-05-10 | 569 | 574 | 565 | 565 | 15,500 | 565 |
| 2005-05-09 | 566 | 572 | 566 | 567 | 18,000 | 567 |
| 2005-05-06 | 563 | 566 | 558 | 566 | 11,500 | 566 |
| 2005-05-02 | 556 | 564 | 554 | 554 | 7,500 | 554 |
| 2005-04-28 | 563 | 563 | 555 | 556 | 12,000 | 556 |
| 2005-04-27 | 567 | 567 | 553 | 563 | 7,000 | 563 |
| 2005-04-26 | 554 | 558 | 554 | 558 | 9,500 | 558 |
| 2005-04-25 | 563 | 564 | 554 | 557 | 20,500 | 557 |
| 2005-04-22 | 571 | 571 | 558 | 563 | 24,500 | 563 |
| 2005-04-21 | 547 | 561 | 547 | 551 | 23,000 | 551 |
| 2005-04-20 | 562 | 565 | 546 | 546 | 31,000 | 546 |
| 2005-04-19 | 553 | 562 | 549 | 560 | 21,500 | 560 |
| 2005-04-18 | 572 | 574 | 543 | 543 | 61,500 | 543 |
| 2005-04-15 | 574 | 575 | 567 | 573 | 22,500 | 573 |
| 2005-04-14 | 577 | 583 | 571 | 575 | 19,000 | 575 |
| 2005-04-13 | 585 | 586 | 574 | 586 | 23,500 | 586 |
| 2005-04-12 | 585 | 588 | 575 | 577 | 22,000 | 577 |
| 2005-04-11 | 598 | 598 | 586 | 593 | 12,000 | 593 |
| 2005-04-08 | 583 | 593 | 583 | 589 | 20,500 | 589 |
| 2005-04-07 | 587 | 601 | 586 | 593 | 26,500 | 593 |
| 2005-04-06 | 581 | 595 | 581 | 586 | 44,000 | 586 |
| 2005-04-05 | 576 | 581 | 576 | 579 | 28,000 | 579 |
| 2005-04-04 | 583 | 583 | 573 | 575 | 23,500 | 575 |
| 2005-04-01 | 562 | 574 | 562 | 574 | 11,500 | 574 |
| 2005-03-31 | 567 | 575 | 566 | 566 | 17,000 | 566 |
| 2005-03-30 | 570 | 572 | 560 | 567 | 21,500 | 567 |
| 2005-03-29 | 569 | 576 | 569 | 570 | 19,500 | 570 |
| 2005-03-28 | 578 | 578 | 573 | 576 | 22,500 | 576 |
| 2005-03-25 | 573 | 578 | 570 | 578 | 18,000 | 578 |
| 2005-03-24 | 568 | 577 | 568 | 568 | 33,000 | 568 |
| 2005-03-23 | 578 | 583 | 568 | 568 | 57,000 | 568 |
| 2005-03-22 | 582 | 586 | 578 | 578 | 45,500 | 578 |
| 2005-03-18 | 589 | 590 | 577 | 582 | 30,500 | 582 |
| 2005-03-17 | 575 | 592 | 575 | 581 | 70,000 | 581 |
| 2005-03-16 | 583 | 593 | 575 | 581 | 19,500 | 581 |
| 2005-03-15 | 596 | 596 | 580 | 580 | 26,000 | 580 |
| 2005-03-14 | 593 | 599 | 588 | 590 | 27,000 | 590 |
| 2005-03-11 | 594 | 595 | 593 | 593 | 56,000 | 593 |
| 2005-03-10 | 588 | 594 | 588 | 591 | 18,000 | 591 |
| 2005-03-09 | 593 | 596 | 590 | 596 | 16,000 | 596 |
| 2005-03-08 | 603 | 605 | 593 | 593 | 37,500 | 593 |
| 2005-03-07 | 599 | 607 | 590 | 593 | 39,000 | 593 |
| 2005-03-04 | 580 | 598 | 570 | 584 | 80,000 | 584 |
| 2005-03-03 | 571 | 578 | 571 | 577 | 17,000 | 577 |
| 2005-03-02 | 580 | 582 | 570 | 570 | 20,500 | 570 |
| 2005-03-01 | 562 | 579 | 562 | 579 | 20,000 | 579 |
| 2005-02-28 | 570 | 576 | 570 | 572 | 20,500 | 572 |
| 2005-02-25 | 560 | 565 | 557 | 565 | 26,500 | 565 |
| 2005-02-24 | 564 | 564 | 551 | 560 | 27,000 | 560 |
| 2005-02-23 | 552 | 563 | 552 | 558 | 33,500 | 558 |
| 2005-02-22 | 554 | 558 | 550 | 551 | 24,000 | 551 |
| 2005-02-21 | 551 | 560 | 551 | 551 | 14,000 | 551 |
| 2005-02-18 | 559 | 559 | 543 | 550 | 21,000 | 550 |
| 2005-02-17 | 548 | 553 | 542 | 553 | 16,000 | 553 |
| 2005-02-16 | 554 | 559 | 550 | 550 | 10,500 | 550 |
| 2005-02-15 | 558 | 565 | 550 | 554 | 30,500 | 554 |
| 2005-02-14 | 558 | 564 | 555 | 558 | 36,500 | 558 |
| 2005-02-10 | 556 | 560 | 550 | 550 | 15,000 | 550 |
| 2005-02-09 | 552 | 558 | 552 | 557 | 18,500 | 557 |
| 2005-02-08 | 558 | 566 | 552 | 557 | 43,500 | 557 |
| 2005-02-07 | 555 | 560 | 552 | 560 | 39,000 | 560 |
| 2005-02-04 | 550 | 555 | 548 | 548 | 34,500 | 548 |
| 2005-02-03 | 538 | 547 | 538 | 547 | 41,000 | 547 |
| 2005-02-02 | 535 | 538 | 529 | 537 | 29,500 | 537 |
| 2005-02-01 | 541 | 541 | 525 | 525 | 26,000 | 525 |
| 2005-01-31 | 524 | 537 | 524 | 531 | 26,500 | 531 |
| 2005-01-28 | 548 | 548 | 520 | 521 | 56,000 | 521 |
| 2005-01-27 | 545 | 551 | 545 | 549 | 24,500 | 549 |
| 2005-01-26 | 536 | 562 | 536 | 546 | 112,500 | 546 |
| 2005-01-25 | 521 | 529 | 521 | 526 | 24,000 | 526 |
| 2005-01-24 | 521 | 525 | 520 | 521 | 16,000 | 521 |
| 2005-01-21 | 517 | 527 | 517 | 522 | 22,000 | 522 |
| 2005-01-20 | 519 | 521 | 514 | 517 | 33,500 | 517 |
| 2005-01-19 | 529 | 529 | 520 | 521 | 13,500 | 521 |
| 2005-01-18 | 534 | 535 | 516 | 523 | 29,500 | 523 |
| 2005-01-17 | 521 | 535 | 520 | 530 | 31,000 | 530 |
| 2005-01-14 | 512 | 525 | 512 | 522 | 23,000 | 522 |
| 2005-01-13 | 517 | 519 | 505 | 516 | 20,500 | 516 |
| 2005-01-12 | 528 | 528 | 512 | 514 | 15,000 | 514 |
| 2005-01-11 | 514 | 523 | 513 | 522 | 13,000 | 522 |
| 2005-01-07 | 511 | 517 | 509 | 517 | 13,000 | 517 |
| 2005-01-06 | 510 | 520 | 506 | 516 | 12,500 | 516 |
| 2005-01-05 | 532 | 532 | 510 | 510 | 27,500 | 510 |
| 2005-01-04 | 523 | 531 | 523 | 527 | 13,000 | 527 |
分割・併合履歴 ： なし
