2734 (株)サーラコーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	450	451	446	446	14,000	446
2010-12-29	457	457	452	454	31,500	454
2010-12-28	444	484	435	459	111,000	459
2010-12-27	439	439	407	420	35,000	420
2010-12-24	439	442	435	435	28,000	435
2010-12-22	450	450	439	439	22,500	439
2010-12-21	448	448	430	447	24,000	447
2010-12-20	460	460	448	448	19,500	448
2010-12-17	457	464	451	464	16,000	464
2010-12-16	450	457	450	455	10,000	455
2010-12-15	465	465	454	454	7,000	454
2010-12-14	465	465	464	465	6,500	465
2010-12-13	472	477	463	465	27,500	465
2010-12-10	478	479	477	478	50,000	478
2010-12-09	485	485	477	478	48,000	478
2010-12-08	459	479	459	477	18,000	477
2010-12-07	449	458	449	455	19,500	455
2010-12-06	446	451	445	448	6,000	448
2010-12-03	440	449	440	445	8,000	445
2010-12-02	440	442	432	441	6,000	441
2010-12-01	427	437	427	435	5,000	435
2010-11-30	440	440	433	433	8,500	433
2010-11-29	441	445	441	443	5,000	443
2010-11-26	438	440	432	437	30,500	437
2010-11-25	462	464	450	452	106,500	452
2010-11-24	458	465	458	462	16,000	462
2010-11-22	466	466	461	463	15,500	463
2010-11-19	468	468	458	458	14,000	458
2010-11-18	446	454	446	454	13,000	454
2010-11-17	437	440	430	440	14,500	440
2010-11-16	447	447	432	437	9,500	437
2010-11-15	451	451	445	448	7,000	448
2010-11-12	458	458	449	450	5,500	450
2010-11-11	445	452	444	452	6,500	452
2010-11-10	439	445	439	445	10,000	445
2010-11-09	433	439	433	438	11,000	438
2010-11-08	425	433	425	433	13,500	433
2010-11-05	423	426	423	425	9,000	425
2010-11-04	403	422	403	422	9,000	422
2010-11-02	406	406	391	404	16,500	404
2010-11-01	403	409	401	405	12,000	405
2010-10-29	416	416	405	407	12,500	407
2010-10-28	432	432	416	416	23,000	416
2010-10-27	432	449	431	431	9,500	431
2010-10-26	439	446	438	438	6,500	438
2010-10-25	440	446	438	438	26,000	438
2010-10-22	433	441	432	438	10,000	438
2010-10-21	451	451	432	433	15,500	433
2010-10-20	464	464	450	450	14,000	450
2010-10-19	484	484	472	472	9,000	472
2010-10-18	475	481	474	480	11,000	480
2010-10-15	481	481	478	479	6,500	479
2010-10-14	482	486	480	480	11,500	480
2010-10-13	487	487	481	481	5,000	481
2010-10-12	502	502	492	492	15,500	492
2010-10-08	493	498	493	494	9,000	494
2010-10-07	487	493	487	492	8,000	492
2010-10-06	494	494	484	486	19,500	486
2010-10-05	499	499	491	498	9,000	498
2010-10-04	495	503	495	499	6,000	499
2010-10-01	516	516	493	504	12,000	504
2010-09-30	520	522	507	507	17,500	507
2010-09-29	509	515	509	515	11,500	515
2010-09-28	503	509	503	509	11,000	509
2010-09-27	491	503	491	503	9,000	503
2010-09-24	488	497	488	490	7,500	490
2010-09-22	482	486	482	484	5,000	484
2010-09-21	505	505	484	488	10,500	488
2010-09-17	498	500	497	497	7,500	497
2010-09-16	489	490	489	490	2,500	490
2010-09-15	478	494	470	489	40,500	489
2010-09-14	502	510	502	504	8,500	504
2010-09-13	506	507	501	502	10,500	502
2010-09-10	524	524	509	514	30,000	514
2010-09-09	514	515	514	514	4,000	514
2010-09-08	520	521	510	516	13,000	516
2010-09-07	510	520	510	520	2,500	520
2010-09-06	495	509	495	509	12,500	509
2010-09-03	500	500	499	500	5,000	500
2010-09-02	502	503	502	502	3,500	502
2010-09-01	502	504	490	502	17,000	502
2010-08-31	535	535	504	505	10,000	505
2010-08-30	527	529	526	527	7,000	527
2010-08-27	524	525	523	524	12,000	524
2010-08-26	523	524	522	524	26,000	524
2010-08-25	520	522	520	522	10,500	522
2010-08-24	517	523	511	520	8,500	520
2010-08-23	529	529	516	517	5,000	517
2010-08-20	523	523	516	519	3,500	519
2010-08-19	530	530	513	518	12,000	518
2010-08-18	528	528	525	526	8,500	526
2010-08-17	520	528	520	525	6,500	525
2010-08-16	520	520	519	520	5,000	520
2010-08-13	520	520	519	520	3,000	520
2010-08-12	505	514	505	514	9,500	514
2010-08-11	531	531	500	505	17,000	505
2010-08-10	540	548	529	532	38,500	532
2010-08-09	523	528	523	528	11,000	528
2010-08-06	520	521	520	521	13,500	521
2010-08-05	522	522	519	519	3,000	519
2010-08-04	520	521	515	516	7,000	516
2010-08-03	525	525	525	525	3,000	525
2010-08-02	519	524	519	519	4,000	519
2010-07-30	521	525	515	523	11,000	523
2010-07-29	544	544	523	523	21,000	523
2010-07-28	536	548	536	544	9,000	544
2010-07-27	538	539	538	538	15,500	538
2010-07-26	536	541	533	538	5,000	538
2010-07-23	521	531	521	530	5,000	530
2010-07-22	521	522	513	519	7,500	519
2010-07-21	519	520	519	520	7,000	520
2010-07-20	516	522	516	522	5,000	522
2010-07-16	525	535	525	526	3,000	526
2010-07-15	530	530	527	527	4,000	527
2010-07-14	530	534	530	531	4,500	531
2010-07-13	527	533	527	528	6,000	528
2010-07-12	531	531	530	530	2,500	530
2010-07-09	530	536	530	534	6,000	534
2010-07-08	543	543	534	535	10,500	535
2010-07-07	543	544	543	543	7,500	543
2010-07-06	537	543	535	543	7,000	543
2010-07-05	534	539	534	537	15,000	537
2010-07-02	538	538	537	537	6,000	537
2010-07-01	550	550	538	543	11,000	543
2010-06-30	552	555	552	555	5,500	555
2010-06-29	551	552	551	552	5,000	552
2010-06-28	543	551	543	551	4,500	551
2010-06-25	539	545	538	543	7,000	543
2010-06-24	552	552	547	549	4,500	549
2010-06-23	557	558	550	552	5,500	552
2010-06-22	567	569	566	567	4,500	567
2010-06-21	570	575	561	572	39,500	572
2010-06-18	550	550	549	550	10,500	550
2010-06-17	546	548	546	546	17,000	546
2010-06-16	544	549	539	546	20,000	546
2010-06-15	535	539	535	539	3,500	539
2010-06-14	532	535	532	534	6,500	534
2010-06-11	547	547	541	542	22,500	542
2010-06-10	544	545	533	534	8,500	534
2010-06-09	543	544	543	544	8,500	544
2010-06-08	533	534	533	533	3,000	533
2010-06-07	532	533	532	533	5,500	533
2010-06-04	549	549	527	532	22,000	532
2010-06-03	536	544	532	543	5,000	543
2010-06-02	527	547	527	538	12,000	538
2010-06-01	519	537	519	537	7,000	537
2010-05-31	532	532	527	528	5,000	528
2010-05-28	532	537	532	532	16,000	532
2010-05-27	533	534	532	532	9,000	532
2010-05-26	529	539	529	532	13,500	532
2010-05-25	526	528	526	528	18,000	528
2010-05-24	521	526	521	526	10,500	526
2010-05-21	521	530	521	525	12,000	525
2010-05-20	520	534	520	534	4,000	534
2010-05-19	521	528	521	528	6,000	528
2010-05-18	540	540	525	526	10,500	526
2010-05-17	529	531	528	530	11,000	530
2010-05-14	550	551	538	539	13,500	539
2010-05-13	541	542	541	542	7,500	542
2010-05-12	542	542	541	541	3,000	541
2010-05-11	532	543	531	534	8,500	534
2010-05-10	525	544	523	529	8,000	529
2010-05-07	528	528	525	525	13,500	525
2010-05-06	543	544	536	543	13,500	543
2010-04-30	555	555	552	552	6,000	552
2010-04-28	562	562	545	546	17,000	546
2010-04-27	567	567	563	563	9,000	563
2010-04-26	560	563	560	563	8,000	563
2010-04-23	556	558	556	557	13,000	557
2010-04-22	568	568	550	556	11,000	556
2010-04-21	552	565	552	558	15,500	558
2010-04-20	560	560	551	551	8,000	551
2010-04-19	552	553	550	550	12,500	550
2010-04-16	562	563	562	562	8,000	562
2010-04-15	570	570	567	567	3,500	567
2010-04-14	576	577	561	568	11,500	568
2010-04-13	571	571	565	566	4,500	566
2010-04-12	575	578	570	570	6,500	570
2010-04-09	570	575	568	575	13,000	575
2010-04-08	575	575	565	572	20,500	572
2010-04-07	570	594	570	575	35,000	575
2010-04-06	556	569	556	569	19,000	569
2010-04-05	560	565	560	565	11,000	565
2010-04-02	570	570	559	568	15,000	568
2010-04-01	567	570	557	570	14,500	570
2010-03-31	565	568	564	566	16,000	566
2010-03-30	550	562	550	562	6,000	562
2010-03-29	570	570	553	553	2,500	553
2010-03-26	557	562	556	562	25,000	562
2010-03-25	556	560	556	557	16,500	557
2010-03-24	550	559	545	556	10,500	556
2010-03-23	537	547	537	547	4,000	547
2010-03-19	541	550	540	547	7,500	547
2010-03-18	560	560	557	559	7,000	559
2010-03-17	553	553	545	553	4,000	553
2010-03-16	564	564	552	553	3,000	553
2010-03-15	555	555	544	544	1,500	544
2010-03-12	547	547	540	546	28,000	546
2010-03-11	557	557	556	557	4,000	557
2010-03-10	556	556	547	547	6,000	547
2010-03-09	557	567	555	556	16,000	556
2010-03-08	547	548	547	547	21,000	547
2010-03-05	531	547	531	547	12,500	547
2010-03-04	528	530	523	528	6,500	528
2010-03-03	547	547	536	538	9,500	538
2010-03-02	547	547	543	543	4,000	543
2010-03-01	541	543	541	542	22,000	542
2010-02-26	541	547	541	541	21,000	541
2010-02-25	540	543	540	541	8,500	541
2010-02-24	537	538	537	537	7,500	537
2010-02-23	540	540	540	540	1,500	540
2010-02-22	529	551	529	540	15,000	540
2010-02-19	527	527	520	522	10,500	522
2010-02-18	530	530	521	527	8,500	527
2010-02-17	526	530	521	529	6,000	529
2010-02-16	525	526	525	526	2,000	526
2010-02-15	525	535	525	535	3,000	535
2010-02-12	530	540	529	533	9,000	533
2010-02-10	546	547	538	538	5,000	538
2010-02-09	565	569	555	556	11,000	556
2010-02-08	555	562	555	555	9,000	555
2010-02-05	565	570	555	555	10,000	555
2010-02-04	545	562	545	555	3,500	555
2010-02-03	529	556	529	552	9,500	552
2010-02-02	539	539	523	529	11,000	529
2010-02-01	536	539	527	539	14,000	539
2010-01-29	545	556	545	546	9,500	546
2010-01-28	561	565	550	555	9,000	555
2010-01-27	573	584	562	562	17,500	562
2010-01-26	573	585	573	573	12,000	573
2010-01-25	569	576	569	573	11,500	573
2010-01-22	562	569	562	569	13,500	569
2010-01-21	574	574	561	572	15,000	572
2010-01-20	574	576	570	573	10,000	573
2010-01-19	573	578	573	574	15,000	574
2010-01-18	570	575	570	573	6,000	573
2010-01-15	582	582	572	576	43,500	576
2010-01-14	618	618	597	597	23,000	597
2010-01-13	597	619	597	618	49,000	618
2010-01-12	590	595	586	587	7,500	587
2010-01-08	580	581	579	580	17,500	580
2010-01-07	574	579	574	579	3,000	579
2010-01-06	568	574	562	571	8,000	571
2010-01-05	570	571	561	561	6,000	561
2010-01-04	562	568	560	560	12,000	560

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2734 (株)サーラコーポレーション の時系列データ [2010年度]

2734 (株)サーラコーポレーションの時系列データ [2010年度]