2734 (株)サーラコーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	440	459	440	459	9,000	459
2011-12-29	450	450	440	440	2,000	440
2011-12-28	450	450	442	442	1,000	442
2011-12-27	446	446	442	442	3,500	442
2011-12-26	456	456	451	451	1,500	451
2011-12-22	464	464	456	456	19,000	456
2011-12-21	464	465	453	464	10,500	464
2011-12-20	465	465	459	464	9,500	464
2011-12-19	470	471	463	465	6,500	465
2011-12-16	481	489	478	478	9,000	478
2011-12-15	466	481	465	481	4,000	481
2011-12-14	485	485	467	468	9,500	468
2011-12-13	483	491	479	491	5,000	491
2011-12-12	485	497	483	483	12,500	483
2011-12-09	478	485	478	485	19,000	485
2011-12-08	507	507	478	486	55,000	486
2011-12-07	486	507	486	507	21,500	507
2011-12-06	476	490	476	484	15,500	484
2011-12-05	457	476	457	476	9,000	476
2011-12-02	461	461	461	461	2,000	461
2011-12-01	458	462	452	455	14,500	455
2011-11-30	453	456	453	454	4,500	454
2011-11-29	452	455	450	453	18,000	453
2011-11-28	455	455	445	454	55,000	454
2011-11-25	461	461	456	460	216,000	460
2011-11-24	457	464	457	461	14,000	461
2011-11-22	465	467	459	462	11,500	462
2011-11-21	456	472	456	465	22,000	465
2011-11-18	459	463	450	458	9,500	458
2011-11-17	457	465	457	458	3,500	458
2011-11-16	453	461	453	461	2,000	461
2011-11-15	463	463	460	460	2,500	460
2011-11-14	464	468	462	465	3,000	465
2011-11-11	463	464	463	464	7,000	464
2011-11-10	468	469	463	469	10,500	469
2011-11-09	468	470	468	470	5,500	470
2011-11-08	470	472	468	472	12,500	472
2011-11-07	462	470	462	470	5,000	470
2011-11-04	461	466	461	466	14,000	466
2011-11-02	467	467	460	460	24,500	460
2011-11-01	472	473	471	471	3,500	471
2011-10-31	463	472	461	472	7,000	472
2011-10-28	460	466	458	462	9,500	462
2011-10-27	463	464	455	460	9,000	460
2011-10-26	475	475	460	465	14,500	465
2011-10-25	455	479	455	479	10,000	479
2011-10-24	450	455	449	455	6,500	455
2011-10-21	443	450	443	450	3,000	450
2011-10-20	442	443	442	443	7,500	443
2011-10-19	442	448	442	442	4,000	442
2011-10-18	449	452	441	441	6,500	441
2011-10-17	442	447	441	441	11,000	441
2011-10-14	449	449	441	441	8,000	441
2011-10-13	461	461	457	457	5,500	457
2011-10-12	451	462	445	461	9,500	461
2011-10-11	465	465	459	459	14,000	459
2011-10-07	455	460	455	460	7,000	460
2011-10-06	447	455	447	455	8,000	455
2011-10-05	482	482	444	446	21,000	446
2011-10-04	489	490	482	482	11,000	482
2011-10-03	505	505	486	488	14,000	488
2011-09-30	534	535	498	505	18,000	505
2011-09-29	490	522	490	522	29,000	522
2011-09-28	466	490	466	490	10,500	490
2011-09-27	463	465	455	465	4,500	465
2011-09-26	458	468	452	460	6,500	460
2011-09-22	473	473	465	466	20,000	466
2011-09-21	469	473	469	473	10,000	473
2011-09-20	457	466	457	461	12,500	461
2011-09-16	440	449	440	449	8,500	449
2011-09-15	440	440	440	440	2,000	440
2011-09-14	441	441	435	435	8,500	435
2011-09-13	438	439	430	434	5,000	434
2011-09-12	421	439	419	439	7,000	439
2011-09-09	428	437	428	437	19,000	437
2011-09-08	433	437	426	427	39,500	427
2011-09-07	408	433	408	433	14,000	433
2011-09-06	406	407	405	406	8,500	406
2011-09-05	411	411	403	406	3,500	406
2011-09-02	410	411	407	411	5,000	411
2011-09-01	403	411	403	411	4,000	411
2011-08-31	405	406	405	406	5,500	406
2011-08-30	397	397	397	397	1,000	397
2011-08-29	398	398	393	393	2,000	393
2011-08-26	409	409	386	396	49,500	396
2011-08-25	401	415	401	409	37,500	409
2011-08-24	400	400	400	400	4,000	400
2011-08-23	396	398	392	397	6,500	397
2011-08-22	392	400	392	396	4,000	396
2011-08-19	383	391	383	390	5,000	390
2011-08-18	396	396	380	389	10,000	389
2011-08-17	392	392	390	391	5,000	391
2011-08-16	381	388	381	385	5,000	385
2011-08-15	384	384	379	380	5,000	380
2011-08-12	376	376	376	376	1,500	376
2011-08-11	371	384	371	375	11,000	375
2011-08-10	389	389	384	384	5,500	384
2011-08-09	385	385	380	382	7,500	382
2011-08-08	393	398	393	393	9,000	393
2011-08-05	398	406	391	396	31,000	396
2011-08-04	399	401	398	398	5,500	398
2011-08-03	415	415	394	395	19,500	395
2011-08-02	426	426	418	423	8,000	423
2011-08-01	428	438	424	424	11,500	424
2011-07-29	436	440	430	430	15,000	430
2011-07-28	426	437	418	437	40,000	437
2011-07-27	415	435	415	434	25,500	434
2011-07-26	411	418	405	415	11,500	415
2011-07-25	412	413	411	411	20,500	411
2011-07-22	407	413	407	412	8,000	412
2011-07-21	407	410	406	407	2,500	407
2011-07-20	410	411	407	407	9,000	407
2011-07-19	406	410	406	410	4,500	410
2011-07-15	405	409	401	406	14,000	406
2011-07-14	406	412	404	405	9,000	405
2011-07-13	413	413	406	406	7,500	406
2011-07-12	414	414	410	413	5,000	413
2011-07-11	402	412	401	412	11,500	412
2011-07-08	417	417	405	405	34,000	405
2011-07-07	420	433	413	415	32,000	415
2011-07-06	401	409	399	408	16,500	408
2011-07-05	399	401	399	400	5,000	400
2011-07-04	400	408	398	399	12,000	399
2011-07-01	406	407	396	405	26,000	405
2011-06-30	390	393	388	393	6,000	393
2011-06-29	386	386	383	383	3,000	383
2011-06-28	377	378	377	378	3,000	378
2011-06-27	393	393	385	385	4,500	385
2011-06-24	383	387	383	387	20,000	387
2011-06-23	374	383	374	383	6,000	383
2011-06-22	369	380	369	376	15,500	376
2011-06-21	359	370	359	365	9,500	365
2011-06-20	364	364	360	362	11,000	362
2011-06-17	359	363	359	360	18,000	360
2011-06-16	354	365	354	359	9,500	359
2011-06-15	372	372	356	361	65,500	361
2011-06-14	359	373	359	372	29,000	372
2011-06-13	351	359	351	354	5,500	354
2011-06-10	347	351	345	351	24,500	351
2011-06-09	350	354	347	349	15,500	349
2011-06-08	344	347	343	347	6,000	347
2011-06-07	341	345	341	342	15,000	342
2011-06-06	342	342	340	340	11,000	340
2011-06-03	358	359	347	348	10,000	348
2011-06-02	360	360	356	358	6,000	358
2011-06-01	365	365	360	362	9,500	362
2011-05-31	362	368	362	366	3,000	366
2011-05-30	360	368	357	361	4,000	361
2011-05-27	362	363	360	360	8,000	360
2011-05-26	364	373	364	372	8,000	372
2011-05-25	369	369	366	366	25,500	366
2011-05-24	364	370	364	369	6,500	369
2011-05-23	369	370	364	364	9,500	364
2011-05-20	358	361	358	361	3,500	361
2011-05-19	358	361	358	358	7,500	358
2011-05-18	363	363	356	357	8,000	357
2011-05-17	358	360	354	358	10,500	358
2011-05-16	368	368	362	362	8,500	362
2011-05-13	382	382	368	368	17,000	368
2011-05-12	385	385	381	381	17,500	381
2011-05-11	384	387	383	385	9,500	385
2011-05-10	380	384	380	382	4,000	382
2011-05-09	382	382	381	382	4,000	382
2011-05-06	379	384	379	382	9,500	382
2011-05-02	390	390	381	384	11,500	384
2011-04-28	380	388	379	383	5,000	383
2011-04-27	378	384	376	382	8,000	382
2011-04-26	381	382	380	381	6,000	381
2011-04-25	393	393	382	383	36,000	383
2011-04-22	380	394	380	393	5,000	393
2011-04-21	380	381	379	380	5,000	380
2011-04-20	379	379	379	379	3,000	379
2011-04-19	380	385	378	379	8,500	379
2011-04-18	381	382	380	382	12,500	382
2011-04-15	390	392	382	383	10,500	383
2011-04-14	389	390	381	385	4,000	385
2011-04-13	383	386	376	383	6,000	383
2011-04-12	385	386	383	383	6,500	383
2011-04-11	391	394	391	393	6,000	393
2011-04-08	383	392	381	391	9,000	391
2011-04-07	394	396	385	385	22,500	385
2011-04-06	390	392	387	389	9,000	389
2011-04-05	400	401	398	398	4,000	398
2011-04-04	396	400	388	400	6,000	400
2011-04-01	396	398	388	390	5,500	390
2011-03-31	395	395	386	388	13,500	388
2011-03-30	381	389	381	389	9,500	389
2011-03-29	364	381	364	381	10,500	381
2011-03-28	375	375	361	364	23,000	364
2011-03-25	394	394	369	379	43,500	379
2011-03-24	389	399	385	392	17,500	392
2011-03-23	398	399	381	389	26,500	389
2011-03-22	391	400	391	394	13,000	394
2011-03-18	378	378	369	372	28,000	372
2011-03-17	331	356	331	356	34,000	356
2011-03-16	312	352	306	352	39,000	352
2011-03-15	369	369	303	328	35,500	328
2011-03-14	400	408	383	383	13,500	383
2011-03-11	422	423	415	418	44,500	418
2011-03-10	431	431	421	424	8,000	424
2011-03-09	434	439	434	436	4,500	436
2011-03-08	431	438	431	434	4,000	434
2011-03-07	448	448	439	439	34,500	439
2011-03-04	445	448	442	448	26,000	448
2011-03-03	446	448	440	445	7,500	445
2011-03-02	455	455	446	446	13,000	446
2011-03-01	458	459	456	457	6,000	457
2011-02-28	468	468	460	462	44,500	462
2011-02-25	457	473	457	468	26,500	468
2011-02-24	460	461	455	455	7,500	455
2011-02-23	456	465	456	460	9,000	460
2011-02-22	461	461	455	457	6,500	457
2011-02-21	461	461	455	459	13,500	459
2011-02-18	474	474	468	469	7,500	469
2011-02-17	456	468	456	466	10,500	466
2011-02-16	452	460	452	455	4,000	455
2011-02-15	450	453	450	452	3,000	452
2011-02-14	451	454	451	453	5,000	453
2011-02-10	457	459	452	456	5,500	456
2011-02-09	461	461	457	457	4,000	457
2011-02-08	467	467	460	461	29,500	461
2011-02-07	465	468	465	467	10,500	467
2011-02-04	459	462	459	462	4,500	462
2011-02-03	451	453	447	453	5,500	453
2011-02-02	446	459	446	459	7,000	459
2011-02-01	449	449	443	443	11,000	443
2011-01-31	447	458	447	452	2,500	452
2011-01-28	458	459	455	455	13,000	455
2011-01-27	474	474	463	465	29,500	465
2011-01-26	473	477	473	474	10,500	474
2011-01-25	465	474	465	473	10,000	473
2011-01-24	460	469	460	464	5,500	464
2011-01-21	458	464	458	460	6,500	460
2011-01-20	468	468	465	465	3,500	465
2011-01-19	475	475	467	468	7,000	468
2011-01-18	482	482	474	480	6,000	480
2011-01-17	478	481	478	481	9,000	481
2011-01-14	473	482	472	478	18,500	478
2011-01-13	472	472	465	470	26,500	470
2011-01-12	462	470	462	464	13,000	464
2011-01-11	457	468	457	462	15,500	462
2011-01-07	455	457	455	456	8,000	456
2011-01-06	450	455	450	455	3,000	455
2011-01-05	441	450	441	450	12,500	450
2011-01-04	447	450	447	449	6,500	449

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

2734 (株)サーラコーポレーション の時系列データ [2011年度]

2734 (株)サーラコーポレーションの時系列データ [2011年度]