2734 (株)サーラコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 574 | 574 | 572 | 572 | 8,000 | 572 |
| 2009-12-29 | 581 | 581 | 572 | 573 | 9,000 | 573 |
| 2009-12-28 | 572 | 572 | 572 | 572 | 5,500 | 572 |
| 2009-12-25 | 581 | 581 | 572 | 572 | 11,000 | 572 |
| 2009-12-24 | 573 | 575 | 571 | 572 | 6,000 | 572 |
| 2009-12-22 | 548 | 573 | 548 | 563 | 18,500 | 563 |
| 2009-12-21 | 560 | 562 | 557 | 557 | 12,000 | 557 |
| 2009-12-18 | 584 | 584 | 568 | 570 | 13,500 | 570 |
| 2009-12-17 | 586 | 586 | 564 | 575 | 18,000 | 575 |
| 2009-12-16 | 578 | 586 | 566 | 577 | 10,500 | 577 |
| 2009-12-15 | 586 | 586 | 577 | 578 | 7,500 | 578 |
| 2009-12-14 | 619 | 627 | 565 | 566 | 50,000 | 566 |
| 2009-12-11 | 574 | 579 | 574 | 579 | 22,500 | 579 |
| 2009-12-10 | 572 | 579 | 572 | 572 | 21,000 | 572 |
| 2009-12-09 | 572 | 572 | 571 | 572 | 8,000 | 572 |
| 2009-12-08 | 563 | 570 | 563 | 567 | 10,000 | 567 |
| 2009-12-07 | 572 | 575 | 561 | 561 | 21,000 | 561 |
| 2009-12-04 | 563 | 574 | 563 | 571 | 9,000 | 571 |
| 2009-12-03 | 561 | 572 | 561 | 572 | 12,000 | 572 |
| 2009-12-02 | 560 | 570 | 560 | 560 | 11,000 | 560 |
| 2009-12-01 | 562 | 579 | 562 | 570 | 18,000 | 570 |
| 2009-11-30 | 543 | 553 | 543 | 552 | 7,500 | 552 |
| 2009-11-27 | 535 | 541 | 535 | 541 | 9,000 | 541 |
| 2009-11-26 | 538 | 545 | 533 | 543 | 29,000 | 543 |
| 2009-11-25 | 536 | 541 | 536 | 538 | 47,500 | 538 |
| 2009-11-24 | 536 | 543 | 536 | 536 | 34,000 | 536 |
| 2009-11-20 | 547 | 548 | 545 | 545 | 6,000 | 545 |
| 2009-11-19 | 542 | 548 | 542 | 548 | 10,000 | 548 |
| 2009-11-18 | 544 | 544 | 534 | 542 | 15,500 | 542 |
| 2009-11-17 | 555 | 555 | 520 | 531 | 20,000 | 531 |
| 2009-11-16 | 549 | 550 | 542 | 546 | 9,000 | 546 |
| 2009-11-13 | 550 | 550 | 540 | 549 | 4,500 | 549 |
| 2009-11-12 | 551 | 552 | 540 | 540 | 11,000 | 540 |
| 2009-11-11 | 570 | 575 | 560 | 561 | 13,000 | 561 |
| 2009-11-10 | 560 | 568 | 552 | 553 | 11,500 | 553 |
| 2009-11-09 | 550 | 551 | 549 | 550 | 6,000 | 550 |
| 2009-11-06 | 550 | 551 | 548 | 549 | 5,000 | 549 |
| 2009-11-05 | 552 | 557 | 549 | 550 | 7,000 | 550 |
| 2009-11-04 | 577 | 577 | 549 | 552 | 40,500 | 552 |
| 2009-11-02 | 578 | 580 | 574 | 579 | 8,000 | 579 |
| 2009-10-30 | 576 | 584 | 576 | 578 | 7,500 | 578 |
| 2009-10-29 | 560 | 583 | 560 | 575 | 15,000 | 575 |
| 2009-10-28 | 582 | 583 | 578 | 580 | 19,500 | 580 |
| 2009-10-27 | 594 | 594 | 576 | 592 | 26,000 | 592 |
| 2009-10-26 | 589 | 594 | 589 | 594 | 12,000 | 594 |
| 2009-10-23 | 592 | 592 | 587 | 589 | 26,000 | 589 |
| 2009-10-22 | 589 | 590 | 580 | 587 | 11,000 | 587 |
| 2009-10-21 | 580 | 592 | 580 | 591 | 15,500 | 591 |
| 2009-10-20 | 590 | 590 | 585 | 590 | 14,000 | 590 |
| 2009-10-19 | 585 | 585 | 582 | 585 | 15,000 | 585 |
| 2009-10-16 | 589 | 590 | 582 | 582 | 7,500 | 582 |
| 2009-10-15 | 579 | 589 | 578 | 585 | 14,500 | 585 |
| 2009-10-14 | 585 | 589 | 582 | 589 | 10,500 | 589 |
| 2009-10-13 | 577 | 584 | 577 | 584 | 6,000 | 584 |
| 2009-10-09 | 587 | 589 | 576 | 582 | 12,000 | 582 |
| 2009-10-08 | 575 | 576 | 573 | 573 | 12,500 | 573 |
| 2009-10-07 | 573 | 574 | 572 | 573 | 8,000 | 573 |
| 2009-10-06 | 570 | 570 | 561 | 562 | 6,500 | 562 |
| 2009-10-05 | 566 | 570 | 549 | 570 | 9,500 | 570 |
| 2009-10-02 | 579 | 579 | 564 | 565 | 9,500 | 565 |
| 2009-10-01 | 574 | 575 | 573 | 573 | 3,500 | 573 |
| 2009-09-30 | 569 | 577 | 569 | 577 | 9,500 | 577 |
| 2009-09-29 | 570 | 571 | 570 | 571 | 6,000 | 571 |
| 2009-09-28 | 569 | 570 | 569 | 570 | 8,500 | 570 |
| 2009-09-25 | 570 | 570 | 569 | 569 | 26,000 | 569 |
| 2009-09-24 | 553 | 569 | 553 | 569 | 22,000 | 569 |
| 2009-09-18 | 556 | 558 | 553 | 558 | 13,500 | 558 |
| 2009-09-17 | 539 | 557 | 539 | 557 | 8,000 | 557 |
| 2009-09-16 | 543 | 559 | 543 | 547 | 16,000 | 547 |
| 2009-09-15 | 541 | 553 | 541 | 552 | 9,000 | 552 |
| 2009-09-14 | 571 | 571 | 540 | 559 | 14,000 | 559 |
| 2009-09-11 | 582 | 584 | 577 | 578 | 21,500 | 578 |
| 2009-09-10 | 584 | 584 | 578 | 582 | 16,500 | 582 |
| 2009-09-09 | 589 | 590 | 579 | 584 | 74,000 | 584 |
| 2009-09-08 | 560 | 565 | 559 | 561 | 19,000 | 561 |
| 2009-09-07 | 544 | 552 | 544 | 550 | 43,500 | 550 |
| 2009-09-04 | 526 | 540 | 526 | 536 | 12,500 | 536 |
| 2009-09-03 | 534 | 542 | 533 | 535 | 13,500 | 535 |
| 2009-09-02 | 545 | 545 | 510 | 525 | 27,500 | 525 |
| 2009-09-01 | 542 | 547 | 542 | 546 | 9,000 | 546 |
| 2009-08-31 | 550 | 550 | 544 | 547 | 28,500 | 547 |
| 2009-08-28 | 536 | 539 | 536 | 536 | 4,000 | 536 |
| 2009-08-27 | 535 | 536 | 535 | 535 | 13,000 | 535 |
| 2009-08-26 | 535 | 535 | 535 | 535 | 7,500 | 535 |
| 2009-08-25 | 528 | 533 | 528 | 532 | 10,500 | 532 |
| 2009-08-24 | 518 | 529 | 518 | 528 | 15,500 | 528 |
| 2009-08-21 | 514 | 514 | 507 | 511 | 10,500 | 511 |
| 2009-08-20 | 512 | 529 | 512 | 529 | 12,500 | 529 |
| 2009-08-19 | 506 | 508 | 505 | 505 | 5,000 | 505 |
| 2009-08-18 | 509 | 511 | 509 | 511 | 13,000 | 511 |
| 2009-08-17 | 505 | 507 | 501 | 504 | 12,000 | 504 |
| 2009-08-14 | 522 | 522 | 515 | 515 | 5,000 | 515 |
| 2009-08-13 | 518 | 519 | 518 | 519 | 4,000 | 519 |
| 2009-08-12 | 524 | 524 | 514 | 518 | 12,500 | 518 |
| 2009-08-11 | 523 | 524 | 523 | 524 | 3,000 | 524 |
| 2009-08-10 | 519 | 519 | 516 | 519 | 4,500 | 519 |
| 2009-08-07 | 515 | 516 | 515 | 516 | 8,000 | 516 |
| 2009-08-06 | 512 | 515 | 512 | 515 | 3,500 | 515 |
| 2009-08-05 | 510 | 516 | 507 | 512 | 9,000 | 512 |
| 2009-08-04 | 520 | 520 | 514 | 516 | 9,500 | 516 |
| 2009-08-03 | 515 | 518 | 514 | 515 | 7,500 | 515 |
| 2009-07-31 | 517 | 517 | 513 | 515 | 3,500 | 515 |
| 2009-07-30 | 516 | 519 | 512 | 513 | 17,000 | 513 |
| 2009-07-29 | 514 | 515 | 514 | 515 | 4,000 | 515 |
| 2009-07-28 | 513 | 514 | 513 | 514 | 8,500 | 514 |
| 2009-07-27 | 514 | 514 | 509 | 513 | 5,000 | 513 |
| 2009-07-24 | 515 | 515 | 503 | 504 | 13,500 | 504 |
| 2009-07-23 | 497 | 502 | 495 | 501 | 7,000 | 501 |
| 2009-07-22 | 486 | 499 | 486 | 493 | 9,000 | 493 |
| 2009-07-21 | 490 | 490 | 485 | 485 | 7,000 | 485 |
| 2009-07-17 | 482 | 482 | 481 | 482 | 4,500 | 482 |
| 2009-07-16 | 490 | 496 | 481 | 481 | 9,500 | 481 |
| 2009-07-15 | 487 | 492 | 481 | 481 | 21,500 | 481 |
| 2009-07-14 | 497 | 497 | 485 | 486 | 15,500 | 486 |
| 2009-07-13 | 493 | 494 | 492 | 492 | 11,000 | 492 |
| 2009-07-10 | 497 | 500 | 495 | 496 | 16,500 | 496 |
| 2009-07-09 | 501 | 504 | 495 | 495 | 21,500 | 495 |
| 2009-07-08 | 515 | 515 | 504 | 504 | 8,500 | 504 |
| 2009-07-07 | 525 | 526 | 518 | 519 | 20,000 | 519 |
| 2009-07-06 | 520 | 525 | 517 | 525 | 9,000 | 525 |
| 2009-07-03 | 524 | 524 | 513 | 513 | 13,000 | 513 |
| 2009-07-02 | 528 | 530 | 525 | 525 | 8,500 | 525 |
| 2009-07-01 | 531 | 543 | 531 | 533 | 12,500 | 533 |
| 2009-06-30 | 531 | 531 | 523 | 528 | 15,000 | 528 |
| 2009-06-29 | 533 | 534 | 530 | 531 | 4,500 | 531 |
| 2009-06-26 | 534 | 534 | 526 | 528 | 13,500 | 528 |
| 2009-06-25 | 523 | 530 | 522 | 526 | 11,500 | 526 |
| 2009-06-24 | 520 | 524 | 516 | 516 | 8,500 | 516 |
| 2009-06-23 | 525 | 525 | 509 | 510 | 10,500 | 510 |
| 2009-06-22 | 530 | 530 | 521 | 524 | 24,000 | 524 |
| 2009-06-19 | 532 | 532 | 523 | 525 | 5,500 | 525 |
| 2009-06-18 | 539 | 540 | 517 | 533 | 53,000 | 533 |
| 2009-06-17 | 520 | 534 | 517 | 534 | 15,500 | 534 |
| 2009-06-16 | 516 | 523 | 508 | 513 | 16,500 | 513 |
| 2009-06-15 | 515 | 529 | 515 | 529 | 9,500 | 529 |
| 2009-06-12 | 511 | 519 | 511 | 515 | 22,000 | 515 |
| 2009-06-11 | 517 | 518 | 517 | 517 | 6,500 | 517 |
| 2009-06-10 | 528 | 528 | 527 | 527 | 4,000 | 527 |
| 2009-06-09 | 529 | 529 | 521 | 521 | 2,500 | 521 |
| 2009-06-08 | 524 | 527 | 521 | 521 | 5,500 | 521 |
| 2009-06-05 | 522 | 522 | 521 | 521 | 15,000 | 521 |
| 2009-06-04 | 512 | 521 | 512 | 521 | 3,500 | 521 |
| 2009-06-03 | 514 | 520 | 514 | 516 | 2,000 | 516 |
| 2009-06-02 | 503 | 522 | 503 | 514 | 10,500 | 514 |
| 2009-06-01 | 505 | 520 | 505 | 513 | 17,000 | 513 |
| 2009-05-29 | 521 | 521 | 513 | 515 | 8,000 | 515 |
| 2009-05-28 | 528 | 535 | 528 | 528 | 8,500 | 528 |
| 2009-05-27 | 528 | 530 | 528 | 528 | 11,500 | 528 |
| 2009-05-26 | 528 | 529 | 527 | 528 | 11,500 | 528 |
| 2009-05-25 | 525 | 532 | 525 | 527 | 9,000 | 527 |
| 2009-05-22 | 526 | 527 | 524 | 525 | 4,500 | 525 |
| 2009-05-21 | 520 | 524 | 520 | 523 | 3,000 | 523 |
| 2009-05-20 | 518 | 520 | 518 | 520 | 7,000 | 520 |
| 2009-05-19 | 519 | 519 | 518 | 518 | 5,000 | 518 |
| 2009-05-18 | 516 | 516 | 500 | 505 | 18,000 | 505 |
| 2009-05-15 | 519 | 523 | 519 | 522 | 8,500 | 522 |
| 2009-05-14 | 540 | 544 | 518 | 519 | 15,000 | 519 |
| 2009-05-13 | 526 | 530 | 526 | 530 | 5,500 | 530 |
| 2009-05-12 | 527 | 527 | 526 | 526 | 8,000 | 526 |
| 2009-05-11 | 517 | 526 | 517 | 526 | 7,500 | 526 |
| 2009-05-08 | 521 | 522 | 516 | 522 | 8,000 | 522 |
| 2009-05-07 | 522 | 523 | 518 | 518 | 9,000 | 518 |
| 2009-05-01 | 527 | 527 | 517 | 520 | 16,500 | 520 |
| 2009-04-30 | 516 | 534 | 516 | 528 | 4,000 | 528 |
| 2009-04-28 | 520 | 522 | 518 | 518 | 17,000 | 518 |
| 2009-04-27 | 523 | 533 | 521 | 521 | 14,500 | 521 |
| 2009-04-24 | 523 | 526 | 520 | 520 | 20,000 | 520 |
| 2009-04-23 | 519 | 530 | 519 | 523 | 22,000 | 523 |
| 2009-04-22 | 525 | 525 | 519 | 519 | 13,000 | 519 |
| 2009-04-21 | 524 | 530 | 523 | 525 | 12,500 | 525 |
| 2009-04-20 | 536 | 542 | 533 | 533 | 14,000 | 533 |
| 2009-04-17 | 524 | 528 | 523 | 526 | 10,000 | 526 |
| 2009-04-16 | 513 | 525 | 513 | 514 | 7,000 | 514 |
| 2009-04-15 | 522 | 525 | 512 | 513 | 15,500 | 513 |
| 2009-04-14 | 523 | 523 | 516 | 516 | 27,000 | 516 |
| 2009-04-13 | 525 | 528 | 525 | 528 | 8,500 | 528 |
| 2009-04-10 | 545 | 546 | 541 | 541 | 2,500 | 541 |
| 2009-04-09 | 552 | 553 | 544 | 545 | 16,000 | 545 |
| 2009-04-08 | 552 | 552 | 542 | 543 | 11,000 | 543 |
| 2009-04-07 | 533 | 543 | 533 | 542 | 2,000 | 542 |
| 2009-04-06 | 533 | 533 | 522 | 523 | 8,500 | 523 |
| 2009-04-03 | 531 | 535 | 528 | 533 | 7,500 | 533 |
| 2009-04-02 | 534 | 545 | 531 | 531 | 7,500 | 531 |
| 2009-04-01 | 531 | 535 | 531 | 534 | 6,000 | 534 |
| 2009-03-31 | 546 | 546 | 522 | 531 | 9,500 | 531 |
| 2009-03-30 | 558 | 559 | 535 | 535 | 19,500 | 535 |
| 2009-03-27 | 560 | 560 | 548 | 557 | 24,500 | 557 |
| 2009-03-26 | 550 | 560 | 549 | 560 | 35,000 | 560 |
| 2009-03-25 | 540 | 549 | 536 | 549 | 36,500 | 549 |
| 2009-03-24 | 538 | 545 | 525 | 536 | 19,000 | 536 |
| 2009-03-23 | 522 | 536 | 516 | 536 | 19,500 | 536 |
| 2009-03-19 | 539 | 540 | 531 | 532 | 25,500 | 532 |
| 2009-03-18 | 543 | 543 | 517 | 533 | 25,500 | 533 |
| 2009-03-17 | 539 | 539 | 529 | 533 | 11,000 | 533 |
| 2009-03-16 | 550 | 550 | 517 | 537 | 9,500 | 537 |
| 2009-03-13 | 521 | 544 | 521 | 526 | 39,500 | 526 |
| 2009-03-12 | 546 | 546 | 493 | 513 | 26,000 | 513 |
| 2009-03-11 | 554 | 559 | 546 | 546 | 8,000 | 546 |
| 2009-03-10 | 567 | 567 | 553 | 553 | 31,000 | 553 |
| 2009-03-09 | 546 | 559 | 546 | 554 | 29,000 | 554 |
| 2009-03-06 | 541 | 543 | 536 | 536 | 18,500 | 536 |
| 2009-03-05 | 552 | 552 | 510 | 532 | 47,000 | 532 |
| 2009-03-04 | 557 | 557 | 541 | 552 | 18,500 | 552 |
| 2009-03-03 | 554 | 559 | 535 | 557 | 12,500 | 557 |
| 2009-03-02 | 555 | 555 | 541 | 548 | 13,500 | 548 |
| 2009-02-27 | 560 | 560 | 556 | 559 | 15,000 | 559 |
| 2009-02-26 | 568 | 569 | 544 | 551 | 48,500 | 551 |
| 2009-02-25 | 571 | 571 | 559 | 568 | 29,000 | 568 |
| 2009-02-24 | 538 | 540 | 535 | 536 | 4,500 | 536 |
| 2009-02-23 | 556 | 556 | 536 | 540 | 11,500 | 540 |
| 2009-02-20 | 564 | 567 | 557 | 558 | 26,500 | 558 |
| 2009-02-19 | 551 | 557 | 550 | 557 | 15,500 | 557 |
| 2009-02-18 | 546 | 554 | 537 | 551 | 20,000 | 551 |
| 2009-02-17 | 535 | 545 | 535 | 536 | 7,000 | 536 |
| 2009-02-16 | 569 | 569 | 545 | 555 | 10,500 | 555 |
| 2009-02-13 | 544 | 552 | 534 | 551 | 9,000 | 551 |
| 2009-02-12 | 535 | 536 | 534 | 535 | 10,000 | 535 |
| 2009-02-10 | 553 | 560 | 545 | 545 | 3,000 | 545 |
| 2009-02-09 | 552 | 553 | 552 | 553 | 9,500 | 553 |
| 2009-02-06 | 552 | 563 | 551 | 552 | 11,000 | 552 |
| 2009-02-05 | 558 | 571 | 551 | 551 | 17,500 | 551 |
| 2009-02-04 | 552 | 567 | 549 | 558 | 14,500 | 558 |
| 2009-02-03 | 566 | 576 | 566 | 570 | 10,000 | 570 |
| 2009-02-02 | 563 | 567 | 562 | 566 | 4,500 | 566 |
| 2009-01-30 | 569 | 573 | 562 | 573 | 25,500 | 573 |
| 2009-01-29 | 560 | 570 | 560 | 570 | 30,000 | 570 |
| 2009-01-28 | 556 | 560 | 556 | 559 | 26,500 | 559 |
| 2009-01-27 | 549 | 555 | 549 | 555 | 33,000 | 555 |
| 2009-01-26 | 537 | 553 | 537 | 551 | 17,000 | 551 |
| 2009-01-23 | 553 | 554 | 553 | 553 | 28,000 | 553 |
| 2009-01-22 | 543 | 555 | 543 | 553 | 20,000 | 553 |
| 2009-01-21 | 548 | 550 | 535 | 543 | 14,000 | 543 |
| 2009-01-20 | 548 | 555 | 547 | 554 | 15,500 | 554 |
| 2009-01-19 | 540 | 540 | 520 | 538 | 13,500 | 538 |
| 2009-01-16 | 545 | 555 | 541 | 555 | 22,000 | 555 |
| 2009-01-15 | 515 | 543 | 515 | 542 | 22,500 | 542 |
| 2009-01-14 | 520 | 521 | 520 | 520 | 10,500 | 520 |
| 2009-01-13 | 531 | 531 | 520 | 520 | 12,500 | 520 |
| 2009-01-09 | 532 | 535 | 531 | 531 | 18,000 | 531 |
| 2009-01-08 | 549 | 549 | 529 | 531 | 11,500 | 531 |
| 2009-01-07 | 559 | 559 | 549 | 549 | 18,000 | 549 |
| 2009-01-06 | 558 | 558 | 550 | 551 | 11,000 | 551 |
| 2009-01-05 | 556 | 557 | 552 | 555 | 5,000 | 555 |
分割・併合履歴 ： なし
