2734 (株)サーラコーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	494	494	491	491	10,800	491
2012-12-27	488	492	488	491	9,500	491
2012-12-26	485	489	485	487	7,800	487
2012-12-25	495	496	483	489	31,300	489
2012-12-21	490	495	490	495	11,600	495
2012-12-20	489	495	489	492	11,200	492
2012-12-19	488	494	487	494	9,600	494
2012-12-18	493	493	486	486	7,600	486
2012-12-17	487	493	486	487	20,200	487
2012-12-14	480	494	479	479	27,500	479
2012-12-13	499	499	475	480	37,700	480
2012-12-12	494	498	493	495	7,600	495
2012-12-11	493	496	491	494	3,700	494
2012-12-10	498	499	493	498	5,300	498
2012-12-07	494	499	493	498	19,400	498
2012-12-06	491	495	472	494	101,300	494
2012-12-05	479	489	478	487	25,500	487
2012-12-04	468	476	465	476	15,000	476
2012-12-03	475	476	469	469	39,100	469
2012-11-30	483	483	475	475	12,700	475
2012-11-29	487	487	483	483	12,000	483
2012-11-28	493	493	486	488	37,700	488
2012-11-27	500	501	494	494	140,200	494
2012-11-26	492	495	492	494	28,800	494
2012-11-22	488	493	488	492	27,500	492
2012-11-21	484	486	482	485	18,100	485
2012-11-20	486	486	480	482	21,700	482
2012-11-19	484	485	479	484	24,500	484
2012-11-16	481	484	481	484	11,600	484
2012-11-15	481	484	481	482	7,600	482
2012-11-14	479	482	479	480	9,500	480
2012-11-13	480	481	479	479	7,300	479
2012-11-12	482	484	480	480	10,700	480
2012-11-09	484	485	482	482	9,500	482
2012-11-08	488	488	485	485	15,400	485
2012-11-07	488	489	488	488	12,000	488
2012-11-06	490	491	486	488	15,700	488
2012-11-05	488	491	488	490	8,300	490
2012-11-02	497	497	486	488	17,800	488
2012-11-01	489	490	484	490	10,200	490
2012-10-31	484	495	484	490	11,600	490
2012-10-30	494	496	487	487	17,500	487
2012-10-29	491	499	491	494	11,700	494
2012-10-26	489	492	488	490	10,500	490
2012-10-25	494	501	484	487	39,800	487
2012-10-24	492	494	488	494	12,700	494
2012-10-23	498	498	491	491	13,700	491
2012-10-22	481	494	481	491	14,700	491
2012-10-19	486	486	483	485	8,100	485
2012-10-18	486	486	484	485	10,900	485
2012-10-17	496	496	487	487	13,900	487
2012-10-16	501	502	496	496	8,500	496
2012-10-15	504	513	500	501	4,400	501
2012-10-12	515	515	504	504	4,600	504
2012-10-11	510	518	506	506	2,700	506
2012-10-10	512	513	511	511	7,600	511
2012-10-09	522	527	522	522	8,000	522
2012-10-05	526	529	519	521	18,200	521
2012-10-04	549	549	518	526	25,600	526
2012-10-03	558	560	547	554	13,200	554
2012-10-02	557	560	553	560	10,500	560
2012-10-01	552	556	551	556	8,100	556
2012-09-28	570	570	552	552	6,700	552
2012-09-27	560	582	559	571	15,000	571
2012-09-26	556	560	555	560	12,900	560
2012-09-25	550	555	535	555	23,600	555
2012-09-24	547	550	544	550	5,900	550
2012-09-21	542	549	538	543	4,200	543
2012-09-20	548	548	540	542	5,000	542
2012-09-19	540	549	538	549	13,100	549
2012-09-18	548	548	537	539	6,300	539
2012-09-14	548	548	527	540	23,800	540
2012-09-13	542	549	540	549	3,600	549
2012-09-12	533	535	529	535	4,400	535
2012-09-11	534	534	533	533	1,100	533
2012-09-10	521	534	521	534	3,200	534
2012-09-07	544	544	526	531	15,000	531
2012-09-06	523	550	523	546	10,400	546
2012-09-05	521	522	520	522	4,900	522
2012-09-04	527	529	511	520	10,700	520
2012-09-03	541	542	525	525	7,000	525
2012-08-31	524	541	523	541	4,500	541
2012-08-30	540	540	533	533	2,500	533
2012-08-29	546	546	540	540	2,500	540
2012-08-28	546	546	536	546	2,500	546
2012-08-27	547	549	547	549	1,500	549
2012-08-24	542	542	542	542	30,000	542
2012-08-23	550	550	537	542	13,500	542
2012-08-22	547	550	545	550	8,000	550
2012-08-21	538	547	538	547	4,000	547
2012-08-20	546	546	522	538	6,000	538
2012-08-17	543	546	540	546	4,500	546
2012-08-16	534	535	530	535	5,500	535
2012-08-15	533	533	519	531	4,000	531
2012-08-14	530	531	519	529	8,000	529
2012-08-13	529	529	528	529	2,000	529
2012-08-10	530	530	517	529	2,500	529
2012-08-09	510	527	510	527	6,500	527
2012-08-08	520	525	519	520	37,000	520
2012-08-07	520	520	518	519	4,000	519
2012-08-06	504	515	503	515	4,000	515
2012-08-03	510	510	509	510	2,500	510
2012-08-02	518	518	514	518	7,000	518
2012-08-01	514	516	510	511	3,000	511
2012-07-31	515	518	515	518	2,000	518
2012-07-30	517	517	517	517	3,000	517
2012-07-27	520	520	513	513	6,500	513
2012-07-26	515	520	515	520	4,000	520
2012-07-25	506	520	506	514	27,000	514
2012-07-24	496	512	496	506	4,000	506
2012-07-23	513	513	498	498	8,500	498
2012-07-20	520	520	504	504	7,000	504
2012-07-19	512	515	505	515	3,500	515
2012-07-18	503	512	503	505	5,500	505
2012-07-17	515	515	509	509	2,500	509
2012-07-13	516	519	515	519	2,500	519
2012-07-12	506	506	506	506	500	506
2012-07-11	505	515	505	506	5,000	506
2012-07-10	501	514	500	514	7,000	514
2012-07-09	520	520	502	502	11,500	502
2012-07-06	520	530	513	520	13,000	520
2012-07-05	520	520	513	520	3,500	520
2012-07-04	513	520	513	520	2,000	520
2012-07-03	517	517	517	517	4,500	517
2012-07-02	519	519	510	515	5,000	515
2012-06-29	510	519	510	519	5,500	519
2012-06-28	517	517	513	513	3,000	513
2012-06-27	519	520	518	520	5,000	520
2012-06-26	505	518	505	518	13,000	518
2012-06-25	516	516	509	510	17,500	510
2012-06-22	501	530	501	516	14,000	516
2012-06-21	510	510	498	498	4,000	498
2012-06-20	511	515	506	512	6,500	512
2012-06-19	521	521	507	520	9,000	520
2012-06-18	520	521	519	521	41,000	521
2012-06-15	487	520	487	520	13,000	520
2012-06-14	489	489	484	485	2,500	485
2012-06-13	477	489	476	489	18,000	489
2012-06-12	476	477	469	477	6,500	477
2012-06-11	467	480	464	476	6,000	476
2012-06-08	474	474	458	467	21,500	467
2012-06-07	463	468	460	468	17,500	468
2012-06-06	446	463	446	463	6,500	463
2012-06-05	438	446	436	446	2,500	446
2012-06-04	443	443	435	435	8,000	435
2012-06-01	436	436	436	436	1,000	436
2012-05-31	433	439	433	436	6,000	436
2012-05-30	434	435	432	433	6,500	433
2012-05-29	448	448	448	448	500	448
2012-05-28	463	463	452	452	7,500	452
2012-05-25	467	467	459	462	23,000	462
2012-05-24	455	467	455	467	6,000	467
2012-05-23	460	460	455	455	7,000	455
2012-05-22	476	476	457	457	9,000	457
2012-05-21	446	472	446	472	3,500	472
2012-05-18	446	446	435	446	14,500	446
2012-05-17	444	455	443	454	4,000	454
2012-05-16	455	458	450	450	5,000	450
2012-05-15	456	471	441	471	4,500	471
2012-05-14	482	482	462	462	7,500	462
2012-05-11	498	498	482	482	5,500	482
2012-05-10	499	508	491	508	7,000	508
2012-05-09	507	510	504	509	41,000	509
2012-05-08	519	537	519	537	3,000	537
2012-05-07	526	529	526	529	2,000	529
2012-05-02	534	534	526	526	4,000	526
2012-05-01	532	533	531	531	3,000	531
2012-04-27	531	531	522	530	4,500	530
2012-04-26	531	534	518	534	13,000	534
2012-04-25	522	531	522	531	11,000	531
2012-04-24	519	522	518	522	4,500	522
2012-04-23	512	516	512	514	3,500	514
2012-04-20	516	516	515	515	2,000	515
2012-04-19	510	511	510	510	4,000	510
2012-04-18	518	520	514	514	7,000	514
2012-04-17	514	514	509	510	4,000	510
2012-04-16	505	513	504	513	6,000	513
2012-04-13	492	518	490	515	21,000	515
2012-04-12	496	496	487	491	5,000	491
2012-04-11	518	518	500	500	4,500	500
2012-04-10	541	541	526	526	3,000	526
2012-04-09	545	549	545	547	4,500	547
2012-04-06	537	538	528	538	12,000	538
2012-04-05	531	539	531	538	6,500	538
2012-04-04	545	545	524	531	12,000	531
2012-04-03	534	539	534	538	4,000	538
2012-04-02	546	553	534	534	8,500	534
2012-03-30	545	548	544	546	3,500	546
2012-03-29	538	544	538	539	7,000	539
2012-03-28	542	542	539	540	6,500	540
2012-03-27	532	538	529	538	9,000	538
2012-03-26	532	532	517	517	8,000	517
2012-03-23	541	541	532	532	22,500	532
2012-03-22	526	542	526	542	7,000	542
2012-03-21	523	526	521	521	12,500	521
2012-03-19	523	524	521	522	4,000	522
2012-03-16	527	527	523	523	4,500	523
2012-03-15	524	524	520	520	1,500	520
2012-03-14	530	530	516	518	6,000	518
2012-03-13	524	525	522	522	4,500	522
2012-03-12	528	531	523	524	5,000	524
2012-03-09	531	534	518	525	43,500	525
2012-03-08	522	528	522	522	18,000	522
2012-03-07	499	522	499	522	12,000	522
2012-03-06	500	500	493	499	4,000	499
2012-03-05	499	503	492	492	2,500	492
2012-03-02	498	510	498	503	8,000	503
2012-03-01	505	505	492	492	7,000	492
2012-02-29	503	505	503	505	6,000	505
2012-02-28	505	505	500	503	17,000	503
2012-02-27	501	505	501	505	3,500	505
2012-02-24	500	501	500	501	30,000	501
2012-02-23	500	500	499	500	4,000	500
2012-02-22	501	504	497	500	12,500	500
2012-02-21	503	503	493	493	2,000	493
2012-02-20	503	504	500	504	6,500	504
2012-02-17	500	500	494	498	4,500	498
2012-02-16	501	501	494	494	4,500	494
2012-02-15	500	500	496	500	7,000	500
2012-02-14	495	496	495	496	1,000	496
2012-02-13	491	491	486	487	3,500	487
2012-02-10	500	500	490	490	3,500	490
2012-02-09	493	500	493	500	4,500	500
2012-02-08	494	500	494	500	3,000	500
2012-02-07	497	497	485	486	13,500	486
2012-02-06	496	497	489	497	3,500	497
2012-02-03	492	495	489	489	3,000	489
2012-02-02	498	498	496	496	5,500	496
2012-02-01	484	496	484	496	2,000	496
2012-01-31	489	494	480	490	6,500	490
2012-01-30	493	495	485	495	4,500	495
2012-01-27	498	498	493	493	1,000	493
2012-01-26	499	499	499	499	2,000	499
2012-01-25	497	501	496	501	16,500	501
2012-01-24	493	497	485	497	6,000	497
2012-01-23	500	502	500	501	2,500	501
2012-01-20	502	515	497	505	10,000	505
2012-01-19	483	494	483	494	3,500	494
2012-01-18	478	490	477	490	9,000	490
2012-01-17	477	477	472	472	1,500	472
2012-01-16	469	479	460	473	10,500	473
2012-01-13	468	484	468	483	5,000	483
2012-01-12	474	474	466	466	2,000	466
2012-01-11	474	474	463	466	13,500	466
2012-01-10	474	474	470	470	2,500	470
2012-01-06	468	472	466	472	4,000	472
2012-01-05	470	472	468	468	5,000	468
2012-01-04	459	465	457	465	13,000	465

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 [2012年度]

2734 (株)サーラコーポレーションの時系列データ [2012年度]