2734 (株)サーラコーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 578 | 587 | 577 | 586 | 5,500 | 586 |
| 2006-12-28 | 585 | 587 | 574 | 587 | 9,500 | 587 |
| 2006-12-27 | 590 | 590 | 584 | 584 | 7,500 | 584 |
| 2006-12-26 | 588 | 594 | 580 | 590 | 12,500 | 590 |
| 2006-12-25 | 595 | 595 | 588 | 588 | 18,000 | 588 |
| 2006-12-22 | 598 | 598 | 593 | 595 | 11,000 | 595 |
| 2006-12-21 | 590 | 598 | 590 | 598 | 8,500 | 598 |
| 2006-12-20 | 595 | 600 | 591 | 600 | 22,000 | 600 |
| 2006-12-19 | 602 | 602 | 595 | 596 | 19,500 | 596 |
| 2006-12-18 | 593 | 602 | 593 | 599 | 9,500 | 599 |
| 2006-12-15 | 591 | 603 | 591 | 602 | 9,000 | 602 |
| 2006-12-14 | 603 | 605 | 589 | 601 | 10,500 | 601 |
| 2006-12-13 | 600 | 603 | 586 | 603 | 19,000 | 603 |
| 2006-12-12 | 604 | 604 | 594 | 599 | 7,500 | 599 |
| 2006-12-11 | 609 | 609 | 600 | 604 | 7,000 | 604 |
| 2006-12-08 | 613 | 615 | 608 | 609 | 85,000 | 609 |
| 2006-12-07 | 605 | 614 | 604 | 610 | 25,000 | 610 |
| 2006-12-06 | 598 | 603 | 591 | 601 | 38,000 | 601 |
| 2006-12-05 | 590 | 597 | 587 | 596 | 35,000 | 596 |
| 2006-12-04 | 589 | 589 | 586 | 589 | 10,500 | 589 |
| 2006-12-01 | 580 | 584 | 576 | 581 | 26,500 | 581 |
| 2006-11-30 | 566 | 579 | 566 | 579 | 7,500 | 579 |
| 2006-11-29 | 572 | 576 | 566 | 576 | 18,000 | 576 |
| 2006-11-28 | 576 | 577 | 572 | 574 | 43,000 | 574 |
| 2006-11-27 | 569 | 576 | 565 | 576 | 28,000 | 576 |
| 2006-11-24 | 579 | 580 | 571 | 574 | 45,000 | 574 |
| 2006-11-22 | 572 | 579 | 571 | 578 | 11,500 | 578 |
| 2006-11-21 | 577 | 577 | 573 | 573 | 8,000 | 573 |
| 2006-11-20 | 595 | 595 | 580 | 580 | 27,000 | 580 |
| 2006-11-17 | 589 | 595 | 585 | 586 | 24,500 | 586 |
| 2006-11-16 | 587 | 591 | 582 | 588 | 19,500 | 588 |
| 2006-11-15 | 599 | 599 | 586 | 588 | 17,000 | 588 |
| 2006-11-14 | 587 | 599 | 578 | 597 | 18,500 | 597 |
| 2006-11-13 | 591 | 591 | 569 | 578 | 16,000 | 578 |
| 2006-11-10 | 592 | 592 | 587 | 591 | 9,000 | 591 |
| 2006-11-09 | 586 | 599 | 586 | 599 | 14,500 | 599 |
| 2006-11-08 | 589 | 590 | 588 | 588 | 7,000 | 588 |
| 2006-11-07 | 599 | 599 | 595 | 595 | 9,500 | 595 |
| 2006-11-06 | 590 | 597 | 590 | 596 | 16,500 | 596 |
| 2006-11-02 | 594 | 594 | 588 | 590 | 16,500 | 590 |
| 2006-11-01 | 594 | 594 | 585 | 588 | 10,500 | 588 |
| 2006-10-31 | 597 | 600 | 586 | 594 | 77,000 | 594 |
| 2006-10-30 | 595 | 595 | 589 | 595 | 23,500 | 595 |
| 2006-10-27 | 600 | 603 | 582 | 595 | 35,500 | 595 |
| 2006-10-26 | 597 | 603 | 597 | 598 | 37,500 | 598 |
| 2006-10-25 | 588 | 593 | 588 | 592 | 46,000 | 592 |
| 2006-10-24 | 588 | 588 | 582 | 586 | 15,500 | 586 |
| 2006-10-23 | 584 | 587 | 579 | 587 | 9,500 | 587 |
| 2006-10-20 | 581 | 585 | 580 | 585 | 10,500 | 585 |
| 2006-10-19 | 578 | 580 | 573 | 580 | 6,500 | 580 |
| 2006-10-18 | 574 | 584 | 574 | 578 | 11,500 | 578 |
| 2006-10-17 | 581 | 584 | 577 | 584 | 5,500 | 584 |
| 2006-10-16 | 581 | 581 | 576 | 579 | 7,000 | 579 |
| 2006-10-13 | 582 | 582 | 566 | 576 | 23,500 | 576 |
| 2006-10-12 | 565 | 571 | 559 | 562 | 17,000 | 562 |
| 2006-10-11 | 591 | 591 | 570 | 570 | 11,500 | 570 |
| 2006-10-10 | 585 | 586 | 575 | 586 | 11,500 | 586 |
| 2006-10-06 | 593 | 595 | 584 | 595 | 7,000 | 595 |
| 2006-10-05 | 590 | 593 | 589 | 593 | 25,000 | 593 |
| 2006-10-04 | 585 | 589 | 581 | 586 | 20,500 | 586 |
| 2006-10-03 | 591 | 591 | 581 | 585 | 7,500 | 585 |
| 2006-10-02 | 586 | 588 | 586 | 586 | 6,000 | 586 |
| 2006-09-29 | 577 | 583 | 575 | 582 | 14,500 | 582 |
| 2006-09-28 | 575 | 577 | 573 | 576 | 18,000 | 576 |
| 2006-09-27 | 568 | 573 | 567 | 573 | 9,500 | 573 |
| 2006-09-26 | 564 | 569 | 561 | 562 | 14,500 | 562 |
| 2006-09-25 | 551 | 570 | 551 | 570 | 49,500 | 570 |
| 2006-09-22 | 559 | 567 | 559 | 567 | 10,500 | 567 |
| 2006-09-21 | 561 | 565 | 560 | 563 | 14,000 | 563 |
| 2006-09-20 | 565 | 565 | 560 | 561 | 14,000 | 561 |
| 2006-09-19 | 566 | 566 | 565 | 565 | 6,500 | 565 |
| 2006-09-15 | 564 | 564 | 560 | 564 | 7,500 | 564 |
| 2006-09-14 | 566 | 566 | 559 | 564 | 9,000 | 564 |
| 2006-09-13 | 560 | 562 | 560 | 560 | 8,500 | 560 |
| 2006-09-12 | 563 | 566 | 562 | 563 | 6,500 | 563 |
| 2006-09-11 | 565 | 565 | 560 | 563 | 45,000 | 563 |
| 2006-09-08 | 564 | 574 | 561 | 566 | 73,500 | 566 |
| 2006-09-07 | 578 | 586 | 578 | 584 | 18,000 | 584 |
| 2006-09-06 | 600 | 603 | 583 | 583 | 28,500 | 583 |
| 2006-09-05 | 595 | 600 | 595 | 600 | 20,000 | 600 |
| 2006-09-04 | 590 | 595 | 586 | 595 | 29,000 | 595 |
| 2006-09-01 | 577 | 590 | 577 | 590 | 23,500 | 590 |
| 2006-08-31 | 580 | 587 | 580 | 586 | 8,000 | 586 |
| 2006-08-30 | 583 | 590 | 570 | 580 | 104,500 | 580 |
| 2006-08-29 | 572 | 583 | 572 | 583 | 16,500 | 583 |
| 2006-08-28 | 571 | 573 | 570 | 572 | 16,500 | 572 |
| 2006-08-25 | 571 | 577 | 570 | 571 | 61,000 | 571 |
| 2006-08-24 | 585 | 585 | 576 | 579 | 6,500 | 579 |
| 2006-08-23 | 584 | 585 | 584 | 585 | 10,500 | 585 |
| 2006-08-22 | 582 | 584 | 576 | 584 | 18,500 | 584 |
| 2006-08-21 | 586 | 586 | 577 | 582 | 17,000 | 582 |
| 2006-08-18 | 588 | 588 | 579 | 586 | 14,000 | 586 |
| 2006-08-17 | 581 | 585 | 572 | 583 | 7,000 | 583 |
| 2006-08-16 | 582 | 582 | 570 | 581 | 19,000 | 581 |
| 2006-08-15 | 581 | 583 | 578 | 582 | 11,000 | 582 |
| 2006-08-14 | 585 | 585 | 575 | 584 | 8,000 | 584 |
| 2006-08-11 | 585 | 585 | 575 | 585 | 17,000 | 585 |
| 2006-08-10 | 587 | 588 | 580 | 585 | 20,500 | 585 |
| 2006-08-09 | 588 | 588 | 579 | 588 | 7,500 | 588 |
| 2006-08-08 | 569 | 588 | 569 | 588 | 7,500 | 588 |
| 2006-08-07 | 591 | 592 | 568 | 568 | 11,000 | 568 |
| 2006-08-04 | 582 | 591 | 582 | 591 | 19,500 | 591 |
| 2006-08-03 | 584 | 586 | 581 | 582 | 8,500 | 582 |
| 2006-08-02 | 573 | 580 | 573 | 580 | 8,500 | 580 |
| 2006-08-01 | 568 | 574 | 564 | 571 | 37,500 | 571 |
| 2006-07-31 | 580 | 580 | 568 | 568 | 11,000 | 568 |
| 2006-07-28 | 569 | 582 | 569 | 580 | 42,000 | 580 |
| 2006-07-27 | 563 | 570 | 563 | 569 | 9,000 | 569 |
| 2006-07-26 | 570 | 570 | 562 | 563 | 12,500 | 563 |
| 2006-07-25 | 562 | 565 | 562 | 565 | 10,000 | 565 |
| 2006-07-24 | 552 | 562 | 552 | 562 | 4,000 | 562 |
| 2006-07-21 | 566 | 566 | 546 | 552 | 28,500 | 552 |
| 2006-07-20 | 561 | 566 | 558 | 566 | 17,500 | 566 |
| 2006-07-19 | 569 | 569 | 553 | 561 | 10,500 | 561 |
| 2006-07-18 | 565 | 574 | 565 | 568 | 17,000 | 568 |
| 2006-07-14 | 575 | 575 | 567 | 567 | 7,500 | 567 |
| 2006-07-13 | 569 | 578 | 565 | 578 | 27,000 | 578 |
| 2006-07-12 | 576 | 579 | 572 | 579 | 9,500 | 579 |
| 2006-07-11 | 580 | 586 | 575 | 586 | 17,500 | 586 |
| 2006-07-10 | 577 | 587 | 570 | 587 | 16,500 | 587 |
| 2006-07-07 | 589 | 589 | 573 | 579 | 22,000 | 579 |
| 2006-07-06 | 591 | 591 | 586 | 589 | 25,000 | 589 |
| 2006-07-05 | 579 | 586 | 579 | 586 | 23,000 | 586 |
| 2006-07-04 | 589 | 591 | 571 | 577 | 35,500 | 577 |
| 2006-07-03 | 596 | 606 | 571 | 577 | 244,000 | 577 |
| 2006-06-30 | 551 | 574 | 551 | 556 | 32,000 | 556 |
| 2006-06-29 | 563 | 564 | 551 | 556 | 76,000 | 556 |
| 2006-06-28 | 570 | 590 | 563 | 563 | 20,500 | 563 |
| 2006-06-27 | 580 | 591 | 578 | 591 | 37,000 | 591 |
| 2006-06-26 | 578 | 580 | 578 | 580 | 4,500 | 580 |
| 2006-06-23 | 581 | 587 | 570 | 586 | 16,000 | 586 |
| 2006-06-22 | 574 | 584 | 565 | 584 | 27,000 | 584 |
| 2006-06-21 | 571 | 578 | 571 | 573 | 28,000 | 573 |
| 2006-06-20 | 585 | 585 | 574 | 574 | 39,000 | 574 |
| 2006-06-19 | 570 | 570 | 562 | 565 | 21,500 | 565 |
| 2006-06-16 | 563 | 564 | 561 | 562 | 9,000 | 562 |
| 2006-06-15 | 553 | 560 | 551 | 560 | 13,000 | 560 |
| 2006-06-14 | 541 | 553 | 540 | 545 | 28,500 | 545 |
| 2006-06-13 | 558 | 558 | 540 | 540 | 31,500 | 540 |
| 2006-06-12 | 552 | 564 | 546 | 561 | 31,000 | 561 |
| 2006-06-09 | 571 | 571 | 543 | 551 | 89,500 | 551 |
| 2006-06-08 | 552 | 555 | 541 | 541 | 14,000 | 541 |
| 2006-06-07 | 551 | 553 | 549 | 552 | 23,000 | 552 |
| 2006-06-06 | 556 | 570 | 552 | 555 | 209,500 | 555 |
| 2006-06-05 | 556 | 568 | 556 | 556 | 16,000 | 556 |
| 2006-06-02 | 562 | 562 | 552 | 555 | 30,500 | 555 |
| 2006-06-01 | 565 | 565 | 553 | 554 | 16,000 | 554 |
| 2006-05-31 | 569 | 569 | 554 | 559 | 23,500 | 559 |
| 2006-05-30 | 585 | 590 | 569 | 570 | 45,500 | 570 |
| 2006-05-29 | 580 | 580 | 572 | 580 | 23,500 | 580 |
| 2006-05-26 | 594 | 594 | 586 | 590 | 53,500 | 590 |
| 2006-05-25 | 589 | 597 | 583 | 591 | 57,000 | 591 |
| 2006-05-24 | 568 | 584 | 568 | 584 | 36,500 | 584 |
| 2006-05-23 | 567 | 579 | 565 | 576 | 15,500 | 576 |
| 2006-05-22 | 573 | 577 | 562 | 569 | 33,500 | 569 |
| 2006-05-19 | 558 | 570 | 555 | 570 | 23,500 | 570 |
| 2006-05-18 | 556 | 558 | 552 | 558 | 10,000 | 558 |
| 2006-05-17 | 555 | 563 | 555 | 556 | 10,000 | 556 |
| 2006-05-16 | 558 | 570 | 557 | 557 | 31,500 | 557 |
| 2006-05-15 | 561 | 561 | 557 | 558 | 23,000 | 558 |
| 2006-05-12 | 570 | 572 | 565 | 566 | 18,000 | 566 |
| 2006-05-11 | 570 | 577 | 570 | 573 | 13,000 | 573 |
| 2006-05-10 | 575 | 577 | 570 | 570 | 28,000 | 570 |
| 2006-05-09 | 581 | 582 | 576 | 576 | 17,500 | 576 |
| 2006-05-08 | 595 | 595 | 583 | 583 | 25,500 | 583 |
| 2006-05-02 | 590 | 590 | 586 | 586 | 24,000 | 586 |
| 2006-05-01 | 597 | 597 | 582 | 588 | 28,500 | 588 |
| 2006-04-28 | 595 | 597 | 579 | 597 | 32,000 | 597 |
| 2006-04-27 | 605 | 605 | 596 | 596 | 5,500 | 596 |
| 2006-04-26 | 605 | 607 | 591 | 607 | 10,000 | 607 |
| 2006-04-25 | 601 | 601 | 591 | 596 | 16,000 | 596 |
| 2006-04-24 | 607 | 608 | 585 | 601 | 23,000 | 601 |
| 2006-04-21 | 607 | 609 | 602 | 609 | 23,500 | 609 |
| 2006-04-20 | 606 | 607 | 598 | 599 | 12,500 | 599 |
| 2006-04-19 | 600 | 609 | 599 | 606 | 6,500 | 606 |
| 2006-04-18 | 595 | 598 | 595 | 597 | 11,500 | 597 |
| 2006-04-17 | 605 | 605 | 591 | 595 | 20,500 | 595 |
| 2006-04-14 | 606 | 608 | 603 | 605 | 12,500 | 605 |
| 2006-04-13 | 603 | 603 | 596 | 598 | 12,500 | 598 |
| 2006-04-12 | 602 | 606 | 600 | 600 | 29,000 | 600 |
| 2006-04-11 | 602 | 609 | 602 | 609 | 15,500 | 609 |
| 2006-04-10 | 607 | 609 | 603 | 607 | 12,000 | 607 |
| 2006-04-07 | 607 | 613 | 607 | 611 | 13,000 | 611 |
| 2006-04-06 | 603 | 611 | 603 | 609 | 27,000 | 609 |
| 2006-04-05 | 611 | 612 | 609 | 609 | 26,500 | 609 |
| 2006-04-04 | 618 | 618 | 605 | 611 | 19,500 | 611 |
| 2006-04-03 | 608 | 618 | 608 | 614 | 20,500 | 614 |
| 2006-03-31 | 609 | 612 | 607 | 608 | 14,500 | 608 |
| 2006-03-30 | 625 | 625 | 603 | 608 | 61,000 | 608 |
| 2006-03-29 | 619 | 623 | 615 | 615 | 21,500 | 615 |
| 2006-03-28 | 620 | 620 | 615 | 615 | 16,500 | 615 |
| 2006-03-27 | 615 | 616 | 612 | 615 | 33,000 | 615 |
| 2006-03-24 | 610 | 611 | 609 | 609 | 8,000 | 609 |
| 2006-03-23 | 615 | 615 | 601 | 609 | 28,500 | 609 |
| 2006-03-22 | 610 | 610 | 595 | 609 | 22,000 | 609 |
| 2006-03-20 | 599 | 609 | 599 | 605 | 19,500 | 605 |
| 2006-03-17 | 613 | 613 | 595 | 599 | 29,500 | 599 |
| 2006-03-16 | 595 | 595 | 582 | 593 | 17,000 | 593 |
| 2006-03-15 | 597 | 599 | 591 | 592 | 13,500 | 592 |
| 2006-03-14 | 592 | 595 | 590 | 594 | 7,000 | 594 |
| 2006-03-13 | 584 | 595 | 584 | 592 | 15,000 | 592 |
| 2006-03-10 | 579 | 587 | 579 | 584 | 33,500 | 584 |
| 2006-03-09 | 574 | 586 | 574 | 584 | 8,500 | 584 |
| 2006-03-08 | 584 | 584 | 572 | 574 | 17,500 | 574 |
| 2006-03-07 | 579 | 588 | 579 | 584 | 36,500 | 584 |
| 2006-03-06 | 577 | 580 | 571 | 578 | 33,500 | 578 |
| 2006-03-03 | 569 | 583 | 568 | 568 | 21,500 | 568 |
| 2006-03-02 | 579 | 580 | 568 | 568 | 12,000 | 568 |
| 2006-03-01 | 585 | 585 | 570 | 570 | 21,500 | 570 |
| 2006-02-28 | 581 | 582 | 561 | 578 | 62,500 | 578 |
| 2006-02-27 | 585 | 596 | 583 | 590 | 46,000 | 590 |
| 2006-02-24 | 583 | 593 | 582 | 585 | 23,500 | 585 |
| 2006-02-23 | 577 | 590 | 577 | 582 | 22,500 | 582 |
| 2006-02-22 | 581 | 593 | 574 | 576 | 47,000 | 576 |
| 2006-02-21 | 569 | 594 | 569 | 587 | 44,500 | 587 |
| 2006-02-20 | 570 | 573 | 560 | 561 | 49,000 | 561 |
| 2006-02-17 | 574 | 589 | 568 | 568 | 40,000 | 568 |
| 2006-02-16 | 582 | 593 | 572 | 574 | 34,000 | 574 |
| 2006-02-15 | 584 | 589 | 572 | 582 | 23,000 | 582 |
| 2006-02-14 | 580 | 590 | 572 | 583 | 38,000 | 583 |
| 2006-02-13 | 603 | 604 | 575 | 578 | 29,000 | 578 |
| 2006-02-10 | 607 | 615 | 602 | 605 | 30,500 | 605 |
| 2006-02-09 | 610 | 613 | 604 | 604 | 26,000 | 604 |
| 2006-02-08 | 620 | 620 | 608 | 608 | 70,000 | 608 |
| 2006-02-07 | 610 | 612 | 609 | 610 | 21,500 | 610 |
| 2006-02-06 | 618 | 618 | 609 | 612 | 32,000 | 612 |
| 2006-02-03 | 622 | 622 | 617 | 618 | 17,500 | 618 |
| 2006-02-02 | 627 | 627 | 623 | 627 | 26,000 | 627 |
| 2006-02-01 | 621 | 627 | 615 | 618 | 32,500 | 618 |
| 2006-01-31 | 620 | 624 | 615 | 617 | 28,500 | 617 |
| 2006-01-30 | 619 | 626 | 615 | 620 | 53,500 | 620 |
| 2006-01-27 | 617 | 622 | 615 | 617 | 37,000 | 617 |
| 2006-01-26 | 610 | 625 | 610 | 613 | 73,000 | 613 |
| 2006-01-25 | 608 | 615 | 608 | 608 | 32,000 | 608 |
| 2006-01-24 | 612 | 619 | 608 | 608 | 32,000 | 608 |
| 2006-01-23 | 630 | 630 | 612 | 612 | 42,500 | 612 |
| 2006-01-20 | 638 | 640 | 630 | 637 | 31,000 | 637 |
| 2006-01-19 | 600 | 638 | 600 | 637 | 55,000 | 637 |
| 2006-01-18 | 621 | 631 | 565 | 576 | 41,500 | 576 |
| 2006-01-17 | 663 | 663 | 630 | 630 | 52,500 | 630 |
| 2006-01-16 | 667 | 667 | 655 | 662 | 37,500 | 662 |
| 2006-01-13 | 655 | 669 | 655 | 669 | 63,000 | 669 |
| 2006-01-12 | 651 | 658 | 649 | 654 | 69,500 | 654 |
| 2006-01-11 | 654 | 654 | 647 | 652 | 35,500 | 652 |
| 2006-01-10 | 660 | 660 | 655 | 655 | 25,000 | 655 |
| 2006-01-06 | 656 | 657 | 655 | 655 | 22,000 | 655 |
| 2006-01-05 | 660 | 660 | 652 | 656 | 22,000 | 656 |
| 2006-01-04 | 650 | 658 | 645 | 651 | 27,000 | 651 |
分割・併合履歴 ： なし
