2734 (株)サーラコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 554 | 556 | 552 | 556 | 7,000 | 556 |
| 2008-12-29 | 551 | 555 | 542 | 554 | 20,000 | 554 |
| 2008-12-26 | 550 | 555 | 550 | 551 | 13,000 | 551 |
| 2008-12-25 | 548 | 553 | 548 | 550 | 7,500 | 550 |
| 2008-12-24 | 547 | 550 | 545 | 548 | 13,000 | 548 |
| 2008-12-22 | 518 | 539 | 507 | 527 | 19,500 | 527 |
| 2008-12-19 | 540 | 543 | 526 | 527 | 23,500 | 527 |
| 2008-12-18 | 554 | 554 | 544 | 550 | 15,000 | 550 |
| 2008-12-17 | 553 | 553 | 545 | 553 | 5,500 | 553 |
| 2008-12-16 | 554 | 554 | 550 | 553 | 7,000 | 553 |
| 2008-12-15 | 565 | 570 | 554 | 564 | 24,500 | 564 |
| 2008-12-12 | 559 | 564 | 539 | 564 | 23,000 | 564 |
| 2008-12-11 | 572 | 572 | 535 | 560 | 18,000 | 560 |
| 2008-12-10 | 572 | 578 | 572 | 578 | 44,000 | 578 |
| 2008-12-09 | 572 | 581 | 570 | 572 | 48,000 | 572 |
| 2008-12-08 | 536 | 560 | 536 | 552 | 57,500 | 552 |
| 2008-12-05 | 534 | 539 | 534 | 536 | 111,000 | 536 |
| 2008-12-04 | 527 | 534 | 524 | 534 | 61,000 | 534 |
| 2008-12-03 | 516 | 523 | 496 | 523 | 31,000 | 523 |
| 2008-12-02 | 496 | 507 | 487 | 506 | 33,500 | 506 |
| 2008-12-01 | 480 | 496 | 480 | 496 | 19,500 | 496 |
| 2008-11-28 | 464 | 468 | 456 | 468 | 16,500 | 468 |
| 2008-11-27 | 460 | 470 | 460 | 464 | 9,500 | 464 |
| 2008-11-26 | 490 | 490 | 456 | 462 | 33,500 | 462 |
| 2008-11-25 | 510 | 521 | 495 | 517 | 39,500 | 517 |
| 2008-11-21 | 508 | 512 | 490 | 510 | 42,000 | 510 |
| 2008-11-20 | 527 | 530 | 517 | 528 | 38,000 | 528 |
| 2008-11-19 | 527 | 529 | 524 | 527 | 27,500 | 527 |
| 2008-11-18 | 530 | 534 | 520 | 527 | 70,500 | 527 |
| 2008-11-17 | 530 | 532 | 530 | 530 | 19,500 | 530 |
| 2008-11-14 | 522 | 531 | 522 | 529 | 23,000 | 529 |
| 2008-11-13 | 513 | 521 | 504 | 521 | 18,500 | 521 |
| 2008-11-12 | 510 | 539 | 491 | 539 | 34,000 | 539 |
| 2008-11-11 | 540 | 540 | 520 | 520 | 33,500 | 520 |
| 2008-11-10 | 510 | 535 | 509 | 531 | 58,500 | 531 |
| 2008-11-07 | 530 | 540 | 521 | 529 | 58,500 | 529 |
| 2008-11-06 | 524 | 537 | 516 | 529 | 52,000 | 529 |
| 2008-11-05 | 511 | 530 | 502 | 530 | 62,000 | 530 |
| 2008-11-04 | 508 | 515 | 491 | 514 | 61,500 | 514 |
| 2008-10-31 | 477 | 545 | 477 | 530 | 89,000 | 530 |
| 2008-10-30 | 480 | 485 | 474 | 480 | 41,500 | 480 |
| 2008-10-29 | 470 | 490 | 467 | 488 | 46,000 | 488 |
| 2008-10-28 | 465 | 468 | 439 | 448 | 52,000 | 448 |
| 2008-10-27 | 470 | 475 | 470 | 471 | 48,000 | 471 |
| 2008-10-24 | 465 | 470 | 464 | 470 | 66,500 | 470 |
| 2008-10-23 | 447 | 464 | 447 | 464 | 17,500 | 464 |
| 2008-10-22 | 444 | 455 | 439 | 451 | 27,500 | 451 |
| 2008-10-21 | 418 | 450 | 418 | 445 | 44,000 | 445 |
| 2008-10-20 | 386 | 407 | 386 | 393 | 18,500 | 393 |
| 2008-10-17 | 390 | 390 | 361 | 371 | 25,000 | 371 |
| 2008-10-16 | 398 | 398 | 373 | 389 | 16,000 | 389 |
| 2008-10-15 | 398 | 410 | 398 | 404 | 12,500 | 404 |
| 2008-10-14 | 439 | 439 | 418 | 418 | 9,500 | 418 |
| 2008-10-10 | 419 | 419 | 379 | 379 | 13,000 | 379 |
| 2008-10-09 | 421 | 426 | 416 | 419 | 14,000 | 419 |
| 2008-10-08 | 472 | 472 | 419 | 420 | 17,000 | 420 |
| 2008-10-07 | 465 | 474 | 465 | 470 | 31,000 | 470 |
| 2008-10-06 | 484 | 484 | 471 | 475 | 10,500 | 475 |
| 2008-10-03 | 466 | 485 | 466 | 480 | 48,000 | 480 |
| 2008-10-02 | 497 | 497 | 490 | 491 | 15,500 | 491 |
| 2008-10-01 | 490 | 496 | 488 | 496 | 6,500 | 496 |
| 2008-09-30 | 484 | 484 | 474 | 480 | 8,500 | 480 |
| 2008-09-29 | 488 | 497 | 488 | 490 | 12,000 | 490 |
| 2008-09-26 | 492 | 496 | 469 | 473 | 28,500 | 473 |
| 2008-09-25 | 491 | 494 | 491 | 491 | 13,000 | 491 |
| 2008-09-24 | 492 | 497 | 483 | 491 | 9,500 | 491 |
| 2008-09-22 | 500 | 500 | 495 | 497 | 9,000 | 497 |
| 2008-09-19 | 487 | 500 | 487 | 500 | 36,000 | 500 |
| 2008-09-18 | 473 | 500 | 466 | 497 | 50,000 | 497 |
| 2008-09-17 | 475 | 475 | 461 | 468 | 9,000 | 468 |
| 2008-09-16 | 485 | 485 | 466 | 474 | 10,000 | 474 |
| 2008-09-12 | 498 | 498 | 492 | 495 | 23,000 | 495 |
| 2008-09-11 | 495 | 496 | 491 | 491 | 8,500 | 491 |
| 2008-09-10 | 478 | 498 | 478 | 495 | 13,000 | 495 |
| 2008-09-09 | 498 | 498 | 478 | 483 | 8,500 | 483 |
| 2008-09-08 | 490 | 500 | 490 | 498 | 17,000 | 498 |
| 2008-09-05 | 479 | 491 | 479 | 490 | 31,000 | 490 |
| 2008-09-04 | 469 | 480 | 469 | 479 | 6,000 | 479 |
| 2008-09-03 | 465 | 477 | 465 | 468 | 15,000 | 468 |
| 2008-09-02 | 480 | 480 | 462 | 465 | 12,000 | 465 |
| 2008-09-01 | 495 | 495 | 475 | 480 | 10,500 | 480 |
| 2008-08-29 | 482 | 498 | 482 | 498 | 23,000 | 498 |
| 2008-08-28 | 487 | 487 | 482 | 485 | 31,500 | 485 |
| 2008-08-27 | 483 | 487 | 483 | 487 | 9,000 | 487 |
| 2008-08-26 | 483 | 483 | 482 | 483 | 5,500 | 483 |
| 2008-08-25 | 469 | 484 | 469 | 482 | 8,500 | 482 |
| 2008-08-22 | 478 | 478 | 468 | 469 | 2,000 | 469 |
| 2008-08-21 | 461 | 473 | 461 | 463 | 3,000 | 463 |
| 2008-08-20 | 465 | 465 | 461 | 462 | 2,500 | 462 |
| 2008-08-19 | 480 | 480 | 461 | 465 | 10,000 | 465 |
| 2008-08-18 | 465 | 477 | 465 | 477 | 5,500 | 477 |
| 2008-08-15 | 465 | 472 | 465 | 467 | 7,000 | 467 |
| 2008-08-14 | 474 | 480 | 473 | 473 | 7,000 | 473 |
| 2008-08-13 | 486 | 486 | 467 | 474 | 11,500 | 474 |
| 2008-08-12 | 490 | 499 | 490 | 495 | 5,000 | 495 |
| 2008-08-11 | 492 | 500 | 492 | 493 | 5,500 | 493 |
| 2008-08-08 | 496 | 497 | 496 | 497 | 2,500 | 497 |
| 2008-08-07 | 512 | 512 | 499 | 499 | 6,500 | 499 |
| 2008-08-06 | 498 | 512 | 496 | 508 | 33,000 | 508 |
| 2008-08-05 | 478 | 498 | 478 | 494 | 7,500 | 494 |
| 2008-08-04 | 498 | 498 | 476 | 477 | 11,000 | 477 |
| 2008-08-01 | 500 | 500 | 493 | 493 | 18,000 | 493 |
| 2008-07-31 | 493 | 500 | 488 | 500 | 21,000 | 500 |
| 2008-07-30 | 481 | 498 | 481 | 498 | 15,000 | 498 |
| 2008-07-29 | 492 | 492 | 481 | 481 | 7,500 | 481 |
| 2008-07-28 | 495 | 495 | 492 | 492 | 14,000 | 492 |
| 2008-07-25 | 495 | 500 | 495 | 495 | 10,000 | 495 |
| 2008-07-24 | 483 | 496 | 483 | 495 | 13,000 | 495 |
| 2008-07-23 | 469 | 485 | 467 | 483 | 11,500 | 483 |
| 2008-07-22 | 470 | 475 | 468 | 469 | 3,000 | 469 |
| 2008-07-18 | 484 | 484 | 469 | 470 | 12,000 | 470 |
| 2008-07-17 | 466 | 476 | 466 | 475 | 7,500 | 475 |
| 2008-07-16 | 483 | 483 | 465 | 465 | 10,500 | 465 |
| 2008-07-15 | 480 | 485 | 475 | 483 | 13,500 | 483 |
| 2008-07-14 | 495 | 495 | 486 | 489 | 14,500 | 489 |
| 2008-07-11 | 492 | 498 | 491 | 495 | 11,000 | 495 |
| 2008-07-10 | 497 | 499 | 495 | 497 | 9,500 | 497 |
| 2008-07-09 | 498 | 498 | 494 | 497 | 8,000 | 497 |
| 2008-07-08 | 497 | 497 | 481 | 488 | 9,500 | 488 |
| 2008-07-07 | 484 | 503 | 484 | 497 | 10,000 | 497 |
| 2008-07-04 | 478 | 484 | 478 | 484 | 7,000 | 484 |
| 2008-07-03 | 499 | 499 | 477 | 478 | 23,000 | 478 |
| 2008-07-02 | 502 | 509 | 493 | 500 | 28,000 | 500 |
| 2008-07-01 | 488 | 493 | 488 | 492 | 5,500 | 492 |
| 2008-06-30 | 485 | 490 | 481 | 487 | 9,500 | 487 |
| 2008-06-27 | 481 | 483 | 481 | 481 | 12,000 | 481 |
| 2008-06-26 | 471 | 490 | 470 | 481 | 13,500 | 481 |
| 2008-06-25 | 458 | 471 | 458 | 470 | 6,500 | 470 |
| 2008-06-24 | 459 | 463 | 459 | 462 | 7,000 | 462 |
| 2008-06-23 | 456 | 469 | 455 | 469 | 4,500 | 469 |
| 2008-06-20 | 496 | 496 | 463 | 463 | 10,000 | 463 |
| 2008-06-19 | 503 | 508 | 483 | 483 | 42,000 | 483 |
| 2008-06-18 | 475 | 492 | 472 | 483 | 31,500 | 483 |
| 2008-06-17 | 457 | 467 | 457 | 467 | 10,000 | 467 |
| 2008-06-16 | 455 | 459 | 454 | 454 | 7,000 | 454 |
| 2008-06-13 | 454 | 460 | 454 | 454 | 76,500 | 454 |
| 2008-06-12 | 453 | 454 | 450 | 454 | 34,500 | 454 |
| 2008-06-11 | 455 | 455 | 450 | 454 | 10,500 | 454 |
| 2008-06-10 | 463 | 463 | 454 | 455 | 8,500 | 455 |
| 2008-06-09 | 484 | 484 | 464 | 464 | 11,500 | 464 |
| 2008-06-06 | 488 | 488 | 476 | 484 | 27,000 | 484 |
| 2008-06-05 | 490 | 490 | 482 | 488 | 10,500 | 488 |
| 2008-06-04 | 485 | 490 | 485 | 490 | 8,000 | 490 |
| 2008-06-03 | 487 | 488 | 480 | 484 | 19,500 | 484 |
| 2008-06-02 | 486 | 490 | 486 | 487 | 5,500 | 487 |
| 2008-05-30 | 469 | 480 | 469 | 477 | 12,000 | 477 |
| 2008-05-29 | 457 | 474 | 457 | 474 | 10,000 | 474 |
| 2008-05-28 | 486 | 486 | 451 | 457 | 17,000 | 457 |
| 2008-05-27 | 486 | 487 | 485 | 486 | 17,000 | 486 |
| 2008-05-26 | 501 | 502 | 482 | 488 | 18,000 | 488 |
| 2008-05-23 | 513 | 514 | 510 | 510 | 33,000 | 510 |
| 2008-05-22 | 502 | 514 | 502 | 513 | 8,500 | 513 |
| 2008-05-21 | 519 | 519 | 509 | 509 | 16,000 | 509 |
| 2008-05-20 | 526 | 526 | 520 | 520 | 22,000 | 520 |
| 2008-05-19 | 523 | 526 | 515 | 526 | 21,500 | 526 |
| 2008-05-16 | 534 | 539 | 526 | 526 | 14,000 | 526 |
| 2008-05-15 | 538 | 543 | 533 | 533 | 33,500 | 533 |
| 2008-05-14 | 537 | 544 | 533 | 538 | 29,000 | 538 |
| 2008-05-13 | 536 | 548 | 534 | 537 | 20,000 | 537 |
| 2008-05-12 | 546 | 548 | 525 | 536 | 17,500 | 536 |
| 2008-05-09 | 535 | 547 | 535 | 546 | 15,500 | 546 |
| 2008-05-08 | 539 | 543 | 538 | 538 | 17,000 | 538 |
| 2008-05-07 | 530 | 538 | 529 | 538 | 35,500 | 538 |
| 2008-05-02 | 525 | 529 | 525 | 529 | 16,500 | 529 |
| 2008-05-01 | 514 | 524 | 511 | 513 | 36,000 | 513 |
| 2008-04-30 | 514 | 519 | 514 | 514 | 3,500 | 514 |
| 2008-04-28 | 506 | 515 | 506 | 513 | 18,500 | 513 |
| 2008-04-25 | 503 | 521 | 502 | 506 | 17,500 | 506 |
| 2008-04-24 | 503 | 503 | 498 | 498 | 10,000 | 498 |
| 2008-04-23 | 502 | 503 | 502 | 503 | 7,500 | 503 |
| 2008-04-22 | 503 | 503 | 489 | 503 | 19,000 | 503 |
| 2008-04-21 | 508 | 509 | 502 | 503 | 9,500 | 503 |
| 2008-04-18 | 500 | 505 | 500 | 505 | 17,000 | 505 |
| 2008-04-17 | 497 | 502 | 495 | 500 | 23,500 | 500 |
| 2008-04-16 | 495 | 503 | 490 | 500 | 16,000 | 500 |
| 2008-04-15 | 493 | 493 | 485 | 490 | 10,500 | 490 |
| 2008-04-14 | 501 | 501 | 483 | 494 | 23,500 | 494 |
| 2008-04-11 | 500 | 501 | 494 | 501 | 8,000 | 501 |
| 2008-04-10 | 500 | 503 | 500 | 502 | 7,000 | 502 |
| 2008-04-09 | 508 | 508 | 507 | 507 | 4,000 | 507 |
| 2008-04-08 | 510 | 510 | 498 | 503 | 17,000 | 503 |
| 2008-04-07 | 508 | 520 | 507 | 516 | 35,000 | 516 |
| 2008-04-04 | 500 | 512 | 496 | 508 | 37,500 | 508 |
| 2008-04-03 | 485 | 500 | 476 | 500 | 66,000 | 500 |
| 2008-04-02 | 480 | 483 | 465 | 468 | 21,500 | 468 |
| 2008-04-01 | 463 | 478 | 460 | 471 | 14,000 | 471 |
| 2008-03-31 | 490 | 495 | 457 | 468 | 40,000 | 468 |
| 2008-03-28 | 450 | 465 | 450 | 460 | 12,000 | 460 |
| 2008-03-27 | 440 | 450 | 440 | 445 | 22,500 | 445 |
| 2008-03-26 | 434 | 440 | 434 | 440 | 18,000 | 440 |
| 2008-03-25 | 423 | 429 | 423 | 429 | 13,000 | 429 |
| 2008-03-24 | 429 | 435 | 420 | 423 | 7,000 | 423 |
| 2008-03-21 | 410 | 432 | 410 | 429 | 16,000 | 429 |
| 2008-03-19 | 400 | 420 | 400 | 410 | 14,500 | 410 |
| 2008-03-18 | 390 | 395 | 390 | 395 | 24,000 | 395 |
| 2008-03-17 | 391 | 393 | 378 | 378 | 22,500 | 378 |
| 2008-03-14 | 401 | 401 | 387 | 390 | 51,500 | 390 |
| 2008-03-13 | 404 | 407 | 393 | 400 | 36,000 | 400 |
| 2008-03-12 | 406 | 410 | 404 | 404 | 13,500 | 404 |
| 2008-03-11 | 400 | 411 | 400 | 404 | 24,500 | 404 |
| 2008-03-10 | 407 | 409 | 397 | 398 | 14,500 | 398 |
| 2008-03-07 | 407 | 414 | 397 | 407 | 49,000 | 407 |
| 2008-03-06 | 402 | 409 | 401 | 407 | 19,000 | 407 |
| 2008-03-05 | 400 | 404 | 400 | 400 | 32,000 | 400 |
| 2008-03-04 | 420 | 421 | 395 | 400 | 46,000 | 400 |
| 2008-03-03 | 409 | 411 | 395 | 396 | 24,500 | 396 |
| 2008-02-29 | 420 | 430 | 414 | 414 | 71,000 | 414 |
| 2008-02-28 | 405 | 409 | 405 | 405 | 44,500 | 405 |
| 2008-02-27 | 408 | 410 | 403 | 405 | 26,000 | 405 |
| 2008-02-26 | 400 | 402 | 397 | 398 | 23,000 | 398 |
| 2008-02-25 | 400 | 411 | 394 | 397 | 46,500 | 397 |
| 2008-02-22 | 390 | 393 | 385 | 392 | 20,500 | 392 |
| 2008-02-21 | 410 | 415 | 405 | 410 | 28,000 | 410 |
| 2008-02-20 | 439 | 439 | 416 | 417 | 34,500 | 417 |
| 2008-02-19 | 448 | 448 | 439 | 439 | 17,000 | 439 |
| 2008-02-18 | 440 | 445 | 433 | 433 | 11,500 | 433 |
| 2008-02-15 | 435 | 439 | 434 | 439 | 14,500 | 439 |
| 2008-02-14 | 435 | 435 | 425 | 430 | 4,000 | 430 |
| 2008-02-13 | 433 | 435 | 426 | 430 | 8,000 | 430 |
| 2008-02-12 | 433 | 435 | 416 | 434 | 16,500 | 434 |
| 2008-02-08 | 430 | 440 | 425 | 433 | 17,500 | 433 |
| 2008-02-07 | 459 | 459 | 440 | 442 | 50,000 | 442 |
| 2008-02-06 | 473 | 474 | 460 | 464 | 47,000 | 464 |
| 2008-02-05 | 470 | 475 | 467 | 473 | 40,500 | 473 |
| 2008-02-04 | 457 | 466 | 452 | 463 | 30,000 | 463 |
| 2008-02-01 | 448 | 448 | 440 | 447 | 36,500 | 447 |
| 2008-01-31 | 410 | 445 | 410 | 445 | 58,500 | 445 |
| 2008-01-30 | 400 | 410 | 400 | 410 | 49,500 | 410 |
| 2008-01-29 | 393 | 399 | 393 | 399 | 42,000 | 399 |
| 2008-01-28 | 375 | 400 | 375 | 393 | 46,500 | 393 |
| 2008-01-25 | 343 | 400 | 343 | 375 | 68,500 | 375 |
| 2008-01-24 | 340 | 343 | 337 | 338 | 13,000 | 338 |
| 2008-01-23 | 333 | 337 | 330 | 334 | 27,500 | 334 |
| 2008-01-22 | 336 | 336 | 323 | 323 | 23,500 | 323 |
| 2008-01-21 | 340 | 346 | 338 | 340 | 41,000 | 340 |
| 2008-01-18 | 341 | 343 | 338 | 341 | 76,500 | 341 |
| 2008-01-17 | 329 | 343 | 329 | 331 | 60,000 | 331 |
| 2008-01-16 | 322 | 332 | 315 | 325 | 119,000 | 325 |
| 2008-01-15 | 395 | 395 | 319 | 321 | 121,000 | 321 |
| 2008-01-11 | 406 | 408 | 388 | 393 | 33,000 | 393 |
| 2008-01-10 | 411 | 411 | 406 | 406 | 19,500 | 406 |
| 2008-01-09 | 408 | 410 | 402 | 408 | 19,500 | 408 |
| 2008-01-08 | 406 | 410 | 402 | 404 | 47,000 | 404 |
| 2008-01-07 | 416 | 416 | 403 | 406 | 46,500 | 406 |
| 2008-01-04 | 440 | 440 | 401 | 401 | 22,000 | 401 |
分割・併合履歴 ： なし
