2734 (株)サーラコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 460 | 460 | 440 | 440 | 8,000 | 440 |
| 2007-12-27 | 460 | 464 | 460 | 460 | 13,500 | 460 |
| 2007-12-26 | 452 | 455 | 452 | 455 | 5,500 | 455 |
| 2007-12-25 | 449 | 450 | 445 | 447 | 35,500 | 447 |
| 2007-12-21 | 450 | 453 | 447 | 449 | 22,500 | 449 |
| 2007-12-20 | 468 | 469 | 440 | 451 | 55,000 | 451 |
| 2007-12-19 | 473 | 473 | 468 | 473 | 18,500 | 473 |
| 2007-12-18 | 477 | 480 | 468 | 473 | 57,500 | 473 |
| 2007-12-17 | 500 | 514 | 475 | 476 | 58,000 | 476 |
| 2007-12-14 | 525 | 528 | 514 | 514 | 54,000 | 514 |
| 2007-12-13 | 534 | 535 | 528 | 528 | 15,000 | 528 |
| 2007-12-12 | 531 | 531 | 525 | 528 | 39,000 | 528 |
| 2007-12-11 | 541 | 542 | 538 | 538 | 16,500 | 538 |
| 2007-12-10 | 554 | 555 | 541 | 544 | 35,500 | 544 |
| 2007-12-07 | 565 | 567 | 547 | 557 | 80,000 | 557 |
| 2007-12-06 | 567 | 570 | 555 | 565 | 36,000 | 565 |
| 2007-12-05 | 553 | 569 | 553 | 567 | 14,500 | 567 |
| 2007-12-04 | 544 | 554 | 544 | 551 | 22,500 | 551 |
| 2007-12-03 | 564 | 566 | 543 | 543 | 40,500 | 543 |
| 2007-11-30 | 564 | 575 | 560 | 561 | 27,500 | 561 |
| 2007-11-29 | 571 | 573 | 565 | 573 | 19,500 | 573 |
| 2007-11-28 | 570 | 575 | 570 | 573 | 3,500 | 573 |
| 2007-11-27 | 571 | 581 | 567 | 580 | 87,000 | 580 |
| 2007-11-26 | 575 | 577 | 573 | 573 | 66,500 | 573 |
| 2007-11-22 | 566 | 573 | 566 | 573 | 13,000 | 573 |
| 2007-11-21 | 574 | 575 | 565 | 566 | 21,000 | 566 |
| 2007-11-20 | 570 | 570 | 562 | 570 | 27,000 | 570 |
| 2007-11-19 | 582 | 582 | 576 | 576 | 14,500 | 576 |
| 2007-11-16 | 585 | 597 | 585 | 592 | 20,000 | 592 |
| 2007-11-15 | 570 | 592 | 570 | 586 | 17,500 | 586 |
| 2007-11-14 | 573 | 590 | 573 | 578 | 10,000 | 578 |
| 2007-11-13 | 578 | 584 | 578 | 578 | 19,500 | 578 |
| 2007-11-12 | 581 | 589 | 578 | 578 | 15,000 | 578 |
| 2007-11-09 | 584 | 585 | 580 | 581 | 13,000 | 581 |
| 2007-11-08 | 587 | 587 | 579 | 582 | 5,500 | 582 |
| 2007-11-07 | 600 | 600 | 586 | 586 | 5,500 | 586 |
| 2007-11-06 | 600 | 600 | 598 | 600 | 3,500 | 600 |
| 2007-11-05 | 594 | 596 | 589 | 590 | 25,500 | 590 |
| 2007-11-02 | 605 | 608 | 590 | 594 | 16,000 | 594 |
| 2007-11-01 | 604 | 605 | 604 | 605 | 9,000 | 605 |
| 2007-10-31 | 599 | 606 | 598 | 603 | 9,000 | 603 |
| 2007-10-30 | 598 | 598 | 593 | 594 | 15,500 | 594 |
| 2007-10-29 | 582 | 593 | 582 | 593 | 10,000 | 593 |
| 2007-10-26 | 573 | 581 | 573 | 581 | 10,500 | 581 |
| 2007-10-25 | 572 | 575 | 572 | 573 | 13,500 | 573 |
| 2007-10-24 | 573 | 579 | 572 | 572 | 7,000 | 572 |
| 2007-10-23 | 566 | 572 | 563 | 572 | 16,500 | 572 |
| 2007-10-22 | 583 | 583 | 568 | 576 | 6,000 | 576 |
| 2007-10-19 | 582 | 585 | 579 | 584 | 12,000 | 584 |
| 2007-10-18 | 596 | 596 | 588 | 590 | 16,000 | 590 |
| 2007-10-17 | 597 | 597 | 588 | 588 | 5,000 | 588 |
| 2007-10-16 | 608 | 608 | 597 | 597 | 5,000 | 597 |
| 2007-10-15 | 610 | 610 | 600 | 605 | 8,000 | 605 |
| 2007-10-12 | 612 | 615 | 605 | 605 | 18,500 | 605 |
| 2007-10-11 | 612 | 615 | 603 | 612 | 15,000 | 612 |
| 2007-10-10 | 617 | 617 | 612 | 612 | 6,000 | 612 |
| 2007-10-09 | 611 | 626 | 602 | 618 | 31,500 | 618 |
| 2007-10-05 | 599 | 609 | 589 | 601 | 13,500 | 601 |
| 2007-10-04 | 609 | 610 | 582 | 601 | 43,500 | 601 |
| 2007-10-03 | 600 | 609 | 600 | 609 | 10,500 | 609 |
| 2007-10-02 | 602 | 602 | 598 | 600 | 13,000 | 600 |
| 2007-10-01 | 598 | 604 | 598 | 602 | 8,000 | 602 |
| 2007-09-28 | 602 | 604 | 593 | 598 | 25,000 | 598 |
| 2007-09-27 | 589 | 602 | 589 | 602 | 43,500 | 602 |
| 2007-09-26 | 588 | 589 | 587 | 589 | 3,500 | 589 |
| 2007-09-25 | 585 | 587 | 580 | 587 | 10,500 | 587 |
| 2007-09-21 | 576 | 577 | 576 | 577 | 3,000 | 577 |
| 2007-09-20 | 589 | 589 | 576 | 577 | 12,000 | 577 |
| 2007-09-19 | 579 | 587 | 579 | 587 | 16,500 | 587 |
| 2007-09-18 | 562 | 568 | 562 | 565 | 7,500 | 565 |
| 2007-09-14 | 570 | 575 | 570 | 570 | 28,500 | 570 |
| 2007-09-13 | 585 | 585 | 585 | 585 | 2,500 | 585 |
| 2007-09-12 | 580 | 585 | 575 | 581 | 9,000 | 581 |
| 2007-09-11 | 565 | 574 | 562 | 571 | 11,000 | 571 |
| 2007-09-10 | 579 | 583 | 573 | 575 | 15,500 | 575 |
| 2007-09-07 | 582 | 585 | 582 | 583 | 10,500 | 583 |
| 2007-09-06 | 573 | 584 | 573 | 582 | 29,000 | 582 |
| 2007-09-05 | 574 | 574 | 573 | 573 | 13,000 | 573 |
| 2007-09-04 | 573 | 574 | 573 | 573 | 6,000 | 573 |
| 2007-09-03 | 569 | 570 | 569 | 569 | 6,000 | 569 |
| 2007-08-31 | 564 | 568 | 554 | 568 | 11,500 | 568 |
| 2007-08-30 | 566 | 566 | 553 | 554 | 33,000 | 554 |
| 2007-08-29 | 561 | 567 | 561 | 566 | 9,500 | 566 |
| 2007-08-28 | 571 | 571 | 561 | 567 | 6,500 | 567 |
| 2007-08-27 | 562 | 572 | 562 | 571 | 11,000 | 571 |
| 2007-08-24 | 568 | 569 | 568 | 569 | 21,500 | 569 |
| 2007-08-23 | 557 | 568 | 557 | 568 | 13,500 | 568 |
| 2007-08-22 | 570 | 570 | 557 | 557 | 39,000 | 557 |
| 2007-08-21 | 557 | 570 | 550 | 570 | 15,500 | 570 |
| 2007-08-20 | 577 | 577 | 554 | 555 | 33,500 | 555 |
| 2007-08-17 | 578 | 578 | 565 | 565 | 14,500 | 565 |
| 2007-08-16 | 562 | 570 | 562 | 570 | 13,000 | 570 |
| 2007-08-15 | 586 | 586 | 567 | 567 | 15,000 | 567 |
| 2007-08-14 | 570 | 588 | 570 | 588 | 15,500 | 588 |
| 2007-08-13 | 577 | 580 | 566 | 580 | 20,500 | 580 |
| 2007-08-10 | 570 | 576 | 566 | 566 | 16,500 | 566 |
| 2007-08-09 | 569 | 578 | 569 | 571 | 34,000 | 571 |
| 2007-08-08 | 581 | 584 | 573 | 579 | 13,000 | 579 |
| 2007-08-07 | 584 | 584 | 581 | 581 | 3,500 | 581 |
| 2007-08-06 | 589 | 590 | 582 | 584 | 9,000 | 584 |
| 2007-08-03 | 587 | 588 | 586 | 587 | 17,500 | 587 |
| 2007-08-02 | 575 | 586 | 575 | 586 | 31,500 | 586 |
| 2007-08-01 | 580 | 580 | 574 | 574 | 4,000 | 574 |
| 2007-07-31 | 570 | 583 | 570 | 583 | 15,500 | 583 |
| 2007-07-30 | 574 | 574 | 569 | 570 | 6,000 | 570 |
| 2007-07-27 | 579 | 579 | 575 | 575 | 11,500 | 575 |
| 2007-07-26 | 583 | 583 | 583 | 583 | 8,000 | 583 |
| 2007-07-25 | 584 | 586 | 583 | 583 | 12,000 | 583 |
| 2007-07-24 | 585 | 585 | 580 | 583 | 8,500 | 583 |
| 2007-07-23 | 578 | 582 | 578 | 579 | 7,500 | 579 |
| 2007-07-20 | 588 | 588 | 582 | 582 | 8,000 | 582 |
| 2007-07-19 | 581 | 587 | 581 | 587 | 22,000 | 587 |
| 2007-07-18 | 586 | 586 | 582 | 582 | 13,000 | 582 |
| 2007-07-17 | 583 | 584 | 583 | 584 | 9,000 | 584 |
| 2007-07-13 | 582 | 587 | 581 | 582 | 23,000 | 582 |
| 2007-07-12 | 583 | 589 | 579 | 580 | 42,500 | 580 |
| 2007-07-11 | 575 | 578 | 574 | 575 | 20,500 | 575 |
| 2007-07-10 | 575 | 576 | 575 | 576 | 5,000 | 576 |
| 2007-07-09 | 575 | 577 | 575 | 577 | 3,000 | 577 |
| 2007-07-06 | 577 | 577 | 575 | 576 | 7,000 | 576 |
| 2007-07-05 | 580 | 582 | 580 | 580 | 7,000 | 580 |
| 2007-07-04 | 581 | 581 | 580 | 580 | 13,000 | 580 |
| 2007-07-03 | 580 | 580 | 577 | 580 | 7,000 | 580 |
| 2007-07-02 | 584 | 587 | 575 | 575 | 33,000 | 575 |
| 2007-06-29 | 586 | 586 | 575 | 578 | 59,500 | 578 |
| 2007-06-28 | 598 | 598 | 586 | 587 | 12,500 | 587 |
| 2007-06-27 | 581 | 584 | 580 | 580 | 22,000 | 580 |
| 2007-06-26 | 581 | 585 | 580 | 581 | 4,500 | 581 |
| 2007-06-25 | 576 | 586 | 576 | 583 | 11,500 | 583 |
| 2007-06-22 | 586 | 587 | 585 | 586 | 12,500 | 586 |
| 2007-06-21 | 595 | 595 | 584 | 586 | 6,000 | 586 |
| 2007-06-20 | 591 | 591 | 585 | 587 | 45,000 | 587 |
| 2007-06-19 | 597 | 597 | 590 | 590 | 13,000 | 590 |
| 2007-06-18 | 588 | 590 | 588 | 590 | 4,500 | 590 |
| 2007-06-15 | 583 | 587 | 583 | 587 | 16,000 | 587 |
| 2007-06-14 | 585 | 585 | 580 | 583 | 10,500 | 583 |
| 2007-06-13 | 583 | 588 | 583 | 587 | 4,000 | 587 |
| 2007-06-12 | 588 | 588 | 584 | 584 | 6,000 | 584 |
| 2007-06-11 | 599 | 599 | 596 | 596 | 3,500 | 596 |
| 2007-06-08 | 600 | 600 | 585 | 591 | 30,000 | 591 |
| 2007-06-07 | 594 | 599 | 592 | 598 | 8,500 | 598 |
| 2007-06-06 | 595 | 600 | 595 | 596 | 14,500 | 596 |
| 2007-06-05 | 590 | 598 | 590 | 595 | 15,500 | 595 |
| 2007-06-04 | 589 | 589 | 589 | 589 | 6,500 | 589 |
| 2007-06-01 | 585 | 589 | 585 | 586 | 4,500 | 586 |
| 2007-05-31 | 586 | 588 | 582 | 582 | 11,000 | 582 |
| 2007-05-30 | 584 | 587 | 582 | 587 | 19,000 | 587 |
| 2007-05-29 | 586 | 586 | 583 | 584 | 2,500 | 584 |
| 2007-05-28 | 587 | 589 | 586 | 587 | 8,500 | 587 |
| 2007-05-25 | 600 | 605 | 597 | 602 | 52,000 | 602 |
| 2007-05-24 | 585 | 599 | 585 | 599 | 16,500 | 599 |
| 2007-05-23 | 583 | 590 | 582 | 584 | 8,000 | 584 |
| 2007-05-22 | 585 | 588 | 585 | 587 | 3,000 | 587 |
| 2007-05-21 | 584 | 585 | 582 | 582 | 7,500 | 582 |
| 2007-05-18 | 587 | 588 | 585 | 586 | 11,000 | 586 |
| 2007-05-17 | 582 | 587 | 580 | 580 | 10,500 | 580 |
| 2007-05-16 | 587 | 587 | 583 | 585 | 9,000 | 585 |
| 2007-05-15 | 588 | 594 | 588 | 592 | 12,500 | 592 |
| 2007-05-14 | 588 | 595 | 588 | 595 | 7,000 | 595 |
| 2007-05-11 | 590 | 593 | 588 | 593 | 8,500 | 593 |
| 2007-05-10 | 593 | 593 | 593 | 593 | 29,000 | 593 |
| 2007-05-09 | 595 | 595 | 591 | 593 | 6,500 | 593 |
| 2007-05-08 | 600 | 600 | 597 | 597 | 7,000 | 597 |
| 2007-05-07 | 597 | 603 | 597 | 600 | 20,000 | 600 |
| 2007-05-02 | 599 | 599 | 589 | 596 | 7,000 | 596 |
| 2007-05-01 | 598 | 604 | 596 | 596 | 19,500 | 596 |
| 2007-04-27 | 598 | 605 | 598 | 598 | 46,000 | 598 |
| 2007-04-26 | 595 | 599 | 594 | 598 | 34,500 | 598 |
| 2007-04-25 | 590 | 595 | 590 | 593 | 9,000 | 593 |
| 2007-04-24 | 589 | 599 | 587 | 587 | 26,500 | 587 |
| 2007-04-23 | 585 | 589 | 584 | 586 | 12,500 | 586 |
| 2007-04-20 | 588 | 588 | 583 | 586 | 6,000 | 586 |
| 2007-04-19 | 587 | 589 | 585 | 589 | 13,000 | 589 |
| 2007-04-18 | 587 | 589 | 585 | 589 | 18,500 | 589 |
| 2007-04-17 | 587 | 588 | 577 | 577 | 6,500 | 577 |
| 2007-04-16 | 585 | 590 | 585 | 588 | 12,500 | 588 |
| 2007-04-13 | 588 | 588 | 581 | 581 | 7,500 | 581 |
| 2007-04-12 | 590 | 591 | 586 | 587 | 32,000 | 587 |
| 2007-04-11 | 578 | 585 | 578 | 584 | 9,000 | 584 |
| 2007-04-10 | 583 | 585 | 580 | 583 | 10,500 | 583 |
| 2007-04-09 | 588 | 590 | 588 | 590 | 3,500 | 590 |
| 2007-04-06 | 592 | 592 | 580 | 582 | 7,000 | 582 |
| 2007-04-05 | 590 | 596 | 587 | 590 | 32,500 | 590 |
| 2007-04-04 | 586 | 586 | 583 | 586 | 13,000 | 586 |
| 2007-04-03 | 575 | 582 | 575 | 578 | 20,000 | 578 |
| 2007-04-02 | 584 | 584 | 575 | 575 | 16,000 | 575 |
| 2007-03-30 | 576 | 587 | 576 | 584 | 14,500 | 584 |
| 2007-03-29 | 581 | 581 | 574 | 577 | 14,000 | 577 |
| 2007-03-28 | 577 | 581 | 576 | 581 | 17,500 | 581 |
| 2007-03-27 | 575 | 578 | 574 | 575 | 4,500 | 575 |
| 2007-03-26 | 587 | 587 | 579 | 580 | 9,500 | 580 |
| 2007-03-23 | 579 | 580 | 574 | 580 | 35,000 | 580 |
| 2007-03-22 | 576 | 580 | 571 | 578 | 14,000 | 578 |
| 2007-03-20 | 580 | 580 | 572 | 575 | 12,000 | 575 |
| 2007-03-19 | 574 | 574 | 569 | 573 | 15,000 | 573 |
| 2007-03-16 | 582 | 587 | 575 | 575 | 20,500 | 575 |
| 2007-03-15 | 576 | 586 | 572 | 577 | 15,000 | 577 |
| 2007-03-14 | 583 | 583 | 574 | 576 | 15,000 | 576 |
| 2007-03-13 | 587 | 592 | 582 | 582 | 11,500 | 582 |
| 2007-03-12 | 590 | 592 | 587 | 588 | 9,500 | 588 |
| 2007-03-09 | 575 | 590 | 575 | 590 | 44,500 | 590 |
| 2007-03-08 | 576 | 585 | 576 | 585 | 9,000 | 585 |
| 2007-03-07 | 575 | 584 | 575 | 583 | 27,500 | 583 |
| 2007-03-06 | 580 | 584 | 580 | 584 | 36,000 | 584 |
| 2007-03-05 | 582 | 586 | 581 | 583 | 52,000 | 583 |
| 2007-03-02 | 589 | 589 | 581 | 581 | 18,500 | 581 |
| 2007-03-01 | 583 | 584 | 580 | 580 | 17,500 | 580 |
| 2007-02-28 | 591 | 592 | 580 | 586 | 28,500 | 586 |
| 2007-02-27 | 599 | 599 | 591 | 598 | 7,500 | 598 |
| 2007-02-26 | 595 | 604 | 595 | 598 | 35,500 | 598 |
| 2007-02-23 | 607 | 609 | 586 | 593 | 87,500 | 593 |
| 2007-02-22 | 619 | 625 | 607 | 607 | 51,000 | 607 |
| 2007-02-21 | 615 | 619 | 613 | 615 | 13,000 | 615 |
| 2007-02-20 | 619 | 619 | 614 | 616 | 28,000 | 616 |
| 2007-02-19 | 611 | 619 | 603 | 615 | 22,500 | 615 |
| 2007-02-16 | 611 | 614 | 608 | 611 | 32,000 | 611 |
| 2007-02-15 | 602 | 613 | 602 | 608 | 33,500 | 608 |
| 2007-02-14 | 605 | 609 | 602 | 602 | 17,000 | 602 |
| 2007-02-13 | 609 | 609 | 603 | 605 | 17,500 | 605 |
| 2007-02-09 | 598 | 604 | 598 | 603 | 52,000 | 603 |
| 2007-02-08 | 598 | 599 | 595 | 595 | 15,500 | 595 |
| 2007-02-07 | 596 | 597 | 593 | 597 | 9,500 | 597 |
| 2007-02-06 | 594 | 597 | 593 | 596 | 6,000 | 596 |
| 2007-02-05 | 598 | 599 | 591 | 594 | 15,000 | 594 |
| 2007-02-02 | 599 | 599 | 594 | 594 | 7,000 | 594 |
| 2007-02-01 | 592 | 598 | 590 | 597 | 20,000 | 597 |
| 2007-01-31 | 590 | 591 | 585 | 589 | 9,500 | 589 |
| 2007-01-30 | 590 | 591 | 586 | 587 | 7,500 | 587 |
| 2007-01-29 | 586 | 589 | 581 | 588 | 18,500 | 588 |
| 2007-01-26 | 587 | 588 | 584 | 588 | 20,000 | 588 |
| 2007-01-25 | 597 | 597 | 579 | 585 | 61,500 | 585 |
| 2007-01-24 | 599 | 599 | 590 | 597 | 18,500 | 597 |
| 2007-01-23 | 601 | 602 | 590 | 598 | 20,500 | 598 |
| 2007-01-22 | 600 | 601 | 595 | 601 | 30,500 | 601 |
| 2007-01-19 | 578 | 586 | 577 | 586 | 19,000 | 586 |
| 2007-01-18 | 582 | 583 | 580 | 581 | 12,000 | 581 |
| 2007-01-17 | 577 | 583 | 577 | 582 | 12,500 | 582 |
| 2007-01-16 | 583 | 588 | 582 | 587 | 22,000 | 587 |
| 2007-01-15 | 580 | 587 | 580 | 586 | 8,000 | 586 |
| 2007-01-12 | 578 | 586 | 578 | 583 | 7,000 | 583 |
| 2007-01-11 | 577 | 579 | 576 | 577 | 14,000 | 577 |
| 2007-01-10 | 591 | 591 | 580 | 580 | 16,000 | 580 |
| 2007-01-09 | 589 | 592 | 589 | 592 | 17,000 | 592 |
| 2007-01-05 | 596 | 596 | 586 | 589 | 8,000 | 589 |
| 2007-01-04 | 587 | 588 | 586 | 586 | 3,500 | 586 |
分割・併合履歴 ： なし
