2734 (株)サーラコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 684 | 689 | 677 | 682 | 21,700 | 682 |
| 2015-12-29 | 675 | 685 | 660 | 682 | 50,300 | 682 |
| 2015-12-28 | 650 | 675 | 637 | 675 | 143,500 | 675 |
| 2015-12-25 | 628 | 631 | 621 | 624 | 29,000 | 624 |
| 2015-12-24 | 635 | 640 | 628 | 628 | 11,600 | 628 |
| 2015-12-22 | 628 | 636 | 624 | 633 | 9,700 | 633 |
| 2015-12-21 | 633 | 640 | 628 | 630 | 12,800 | 630 |
| 2015-12-18 | 640 | 649 | 639 | 643 | 36,800 | 643 |
| 2015-12-17 | 638 | 642 | 635 | 641 | 26,700 | 641 |
| 2015-12-16 | 634 | 634 | 625 | 628 | 14,800 | 628 |
| 2015-12-15 | 636 | 636 | 617 | 618 | 8,600 | 618 |
| 2015-12-14 | 621 | 637 | 621 | 634 | 15,300 | 634 |
| 2015-12-11 | 631 | 636 | 608 | 633 | 34,800 | 633 |
| 2015-12-10 | 635 | 637 | 626 | 627 | 13,500 | 627 |
| 2015-12-09 | 639 | 640 | 633 | 640 | 19,500 | 640 |
| 2015-12-08 | 640 | 642 | 639 | 639 | 73,200 | 639 |
| 2015-12-07 | 633 | 640 | 633 | 640 | 40,800 | 640 |
| 2015-12-04 | 629 | 633 | 625 | 632 | 28,200 | 632 |
| 2015-12-03 | 625 | 632 | 625 | 629 | 29,500 | 629 |
| 2015-12-02 | 633 | 633 | 630 | 633 | 22,300 | 633 |
| 2015-12-01 | 620 | 630 | 620 | 628 | 30,600 | 628 |
| 2015-11-30 | 628 | 628 | 614 | 622 | 17,800 | 622 |
| 2015-11-27 | 618 | 630 | 612 | 627 | 42,200 | 627 |
| 2015-11-26 | 626 | 636 | 621 | 622 | 132,700 | 622 |
| 2015-11-25 | 645 | 648 | 638 | 638 | 225,400 | 638 |
| 2015-11-24 | 645 | 645 | 638 | 645 | 64,700 | 645 |
| 2015-11-20 | 641 | 649 | 641 | 647 | 36,300 | 647 |
| 2015-11-19 | 640 | 647 | 639 | 644 | 53,400 | 644 |
| 2015-11-18 | 644 | 647 | 638 | 638 | 61,200 | 638 |
| 2015-11-17 | 634 | 644 | 634 | 644 | 28,800 | 644 |
| 2015-11-16 | 640 | 647 | 631 | 631 | 45,100 | 631 |
| 2015-11-13 | 646 | 649 | 640 | 643 | 51,600 | 643 |
| 2015-11-12 | 634 | 644 | 633 | 644 | 27,800 | 644 |
| 2015-11-11 | 626 | 634 | 625 | 630 | 28,700 | 630 |
| 2015-11-10 | 626 | 629 | 624 | 624 | 14,700 | 624 |
| 2015-11-09 | 619 | 626 | 618 | 626 | 27,600 | 626 |
| 2015-11-06 | 612 | 619 | 610 | 619 | 14,600 | 619 |
| 2015-11-05 | 613 | 616 | 598 | 614 | 14,400 | 614 |
| 2015-11-04 | 615 | 616 | 611 | 613 | 11,400 | 613 |
| 2015-11-02 | 614 | 614 | 606 | 609 | 14,600 | 609 |
| 2015-10-30 | 600 | 619 | 600 | 615 | 22,600 | 615 |
| 2015-10-29 | 605 | 606 | 598 | 601 | 14,400 | 601 |
| 2015-10-28 | 605 | 608 | 605 | 608 | 8,300 | 608 |
| 2015-10-27 | 607 | 608 | 604 | 606 | 13,400 | 606 |
| 2015-10-26 | 605 | 609 | 605 | 606 | 14,400 | 606 |
| 2015-10-23 | 600 | 608 | 600 | 605 | 17,600 | 605 |
| 2015-10-22 | 598 | 600 | 595 | 600 | 12,900 | 600 |
| 2015-10-21 | 586 | 598 | 586 | 598 | 14,300 | 598 |
| 2015-10-20 | 590 | 590 | 586 | 586 | 7,400 | 586 |
| 2015-10-19 | 587 | 590 | 585 | 589 | 6,200 | 589 |
| 2015-10-16 | 586 | 587 | 580 | 585 | 9,900 | 585 |
| 2015-10-15 | 571 | 584 | 571 | 582 | 6,600 | 582 |
| 2015-10-14 | 581 | 583 | 574 | 576 | 12,900 | 576 |
| 2015-10-13 | 579 | 585 | 575 | 585 | 13,900 | 585 |
| 2015-10-09 | 577 | 588 | 574 | 584 | 24,900 | 584 |
| 2015-10-08 | 586 | 589 | 583 | 587 | 11,400 | 587 |
| 2015-10-07 | 580 | 585 | 575 | 584 | 18,300 | 584 |
| 2015-10-06 | 569 | 581 | 569 | 580 | 14,000 | 580 |
| 2015-10-05 | 566 | 567 | 560 | 566 | 6,400 | 566 |
| 2015-10-02 | 558 | 579 | 554 | 566 | 7,500 | 566 |
| 2015-10-01 | 547 | 560 | 547 | 556 | 6,300 | 556 |
| 2015-09-30 | 537 | 543 | 537 | 543 | 4,000 | 543 |
| 2015-09-29 | 540 | 549 | 534 | 534 | 10,100 | 534 |
| 2015-09-28 | 548 | 563 | 540 | 546 | 31,300 | 546 |
| 2015-09-25 | 536 | 552 | 536 | 548 | 21,300 | 548 |
| 2015-09-24 | 533 | 547 | 530 | 536 | 34,700 | 536 |
| 2015-09-18 | 557 | 562 | 550 | 553 | 14,600 | 553 |
| 2015-09-17 | 550 | 562 | 547 | 560 | 9,400 | 560 |
| 2015-09-16 | 553 | 554 | 543 | 544 | 2,600 | 544 |
| 2015-09-15 | 546 | 555 | 546 | 550 | 9,400 | 550 |
| 2015-09-14 | 551 | 551 | 545 | 545 | 6,000 | 545 |
| 2015-09-11 | 538 | 550 | 538 | 541 | 28,600 | 541 |
| 2015-09-10 | 547 | 547 | 540 | 544 | 3,300 | 544 |
| 2015-09-09 | 545 | 553 | 538 | 550 | 9,100 | 550 |
| 2015-09-08 | 549 | 551 | 541 | 544 | 13,200 | 544 |
| 2015-09-07 | 536 | 558 | 536 | 549 | 8,500 | 549 |
| 2015-09-04 | 544 | 553 | 534 | 536 | 18,000 | 536 |
| 2015-09-03 | 546 | 548 | 539 | 539 | 7,700 | 539 |
| 2015-09-02 | 541 | 550 | 541 | 543 | 8,900 | 543 |
| 2015-09-01 | 560 | 560 | 540 | 542 | 17,300 | 542 |
| 2015-08-31 | 563 | 570 | 554 | 561 | 6,300 | 561 |
| 2015-08-28 | 567 | 569 | 557 | 565 | 7,900 | 565 |
| 2015-08-27 | 561 | 565 | 544 | 553 | 11,100 | 553 |
| 2015-08-26 | 546 | 559 | 540 | 549 | 21,400 | 549 |
| 2015-08-25 | 550 | 560 | 545 | 546 | 51,600 | 546 |
| 2015-08-24 | 560 | 578 | 550 | 550 | 19,400 | 550 |
| 2015-08-21 | 570 | 574 | 561 | 564 | 20,100 | 564 |
| 2015-08-20 | 579 | 580 | 572 | 573 | 12,000 | 573 |
| 2015-08-19 | 579 | 581 | 579 | 579 | 7,300 | 579 |
| 2015-08-18 | 582 | 584 | 579 | 582 | 6,400 | 582 |
| 2015-08-17 | 587 | 587 | 578 | 580 | 11,300 | 580 |
| 2015-08-14 | 585 | 590 | 582 | 583 | 6,400 | 583 |
| 2015-08-13 | 590 | 593 | 577 | 584 | 23,600 | 584 |
| 2015-08-12 | 597 | 601 | 594 | 594 | 6,800 | 594 |
| 2015-08-11 | 607 | 607 | 595 | 597 | 14,500 | 597 |
| 2015-08-10 | 604 | 604 | 599 | 604 | 8,400 | 604 |
| 2015-08-07 | 600 | 602 | 593 | 602 | 33,500 | 602 |
| 2015-08-06 | 593 | 603 | 591 | 600 | 27,600 | 600 |
| 2015-08-05 | 592 | 593 | 588 | 593 | 11,100 | 593 |
| 2015-08-04 | 595 | 595 | 588 | 592 | 9,900 | 592 |
| 2015-08-03 | 591 | 596 | 589 | 594 | 13,500 | 594 |
| 2015-07-31 | 590 | 594 | 586 | 594 | 10,500 | 594 |
| 2015-07-30 | 589 | 594 | 587 | 590 | 6,900 | 590 |
| 2015-07-29 | 587 | 594 | 585 | 588 | 13,400 | 588 |
| 2015-07-28 | 585 | 594 | 580 | 585 | 21,400 | 585 |
| 2015-07-27 | 592 | 592 | 582 | 585 | 13,000 | 585 |
| 2015-07-24 | 594 | 595 | 590 | 591 | 27,700 | 591 |
| 2015-07-23 | 594 | 594 | 589 | 594 | 10,000 | 594 |
| 2015-07-22 | 595 | 596 | 588 | 589 | 10,100 | 589 |
| 2015-07-21 | 598 | 599 | 596 | 597 | 18,400 | 597 |
| 2015-07-17 | 599 | 599 | 597 | 599 | 3,600 | 599 |
| 2015-07-16 | 599 | 601 | 598 | 600 | 16,900 | 600 |
| 2015-07-15 | 600 | 605 | 594 | 597 | 27,700 | 597 |
| 2015-07-14 | 597 | 609 | 588 | 595 | 37,700 | 595 |
| 2015-07-13 | 585 | 598 | 585 | 587 | 11,600 | 587 |
| 2015-07-10 | 600 | 614 | 575 | 580 | 48,600 | 580 |
| 2015-07-09 | 578 | 608 | 532 | 602 | 115,400 | 602 |
| 2015-07-08 | 616 | 617 | 596 | 608 | 70,600 | 608 |
| 2015-07-07 | 605 | 615 | 604 | 615 | 34,200 | 615 |
| 2015-07-06 | 612 | 613 | 602 | 603 | 27,500 | 603 |
| 2015-07-03 | 614 | 614 | 594 | 608 | 40,600 | 608 |
| 2015-07-02 | 617 | 617 | 608 | 611 | 19,400 | 611 |
| 2015-07-01 | 604 | 610 | 604 | 608 | 8,300 | 608 |
| 2015-06-30 | 595 | 610 | 593 | 604 | 15,400 | 604 |
| 2015-06-29 | 601 | 605 | 593 | 593 | 38,400 | 593 |
| 2015-06-26 | 610 | 617 | 608 | 611 | 23,700 | 611 |
| 2015-06-25 | 620 | 620 | 610 | 613 | 35,300 | 613 |
| 2015-06-24 | 616 | 620 | 615 | 620 | 21,700 | 620 |
| 2015-06-23 | 611 | 618 | 610 | 616 | 42,100 | 616 |
| 2015-06-22 | 608 | 611 | 605 | 611 | 11,200 | 611 |
| 2015-06-19 | 608 | 609 | 604 | 607 | 12,900 | 607 |
| 2015-06-18 | 608 | 608 | 600 | 601 | 12,800 | 601 |
| 2015-06-17 | 610 | 610 | 604 | 608 | 8,800 | 608 |
| 2015-06-16 | 605 | 614 | 603 | 609 | 68,900 | 609 |
| 2015-06-15 | 597 | 603 | 596 | 603 | 6,400 | 603 |
| 2015-06-12 | 594 | 604 | 591 | 598 | 43,500 | 598 |
| 2015-06-11 | 588 | 594 | 588 | 591 | 7,400 | 591 |
| 2015-06-10 | 586 | 590 | 586 | 587 | 9,600 | 587 |
| 2015-06-09 | 588 | 589 | 584 | 584 | 10,100 | 584 |
| 2015-06-08 | 591 | 592 | 583 | 588 | 14,900 | 588 |
| 2015-06-05 | 591 | 594 | 586 | 592 | 23,900 | 592 |
| 2015-06-04 | 590 | 597 | 590 | 591 | 11,700 | 591 |
| 2015-06-03 | 588 | 590 | 586 | 587 | 7,000 | 587 |
| 2015-06-02 | 589 | 593 | 586 | 588 | 7,500 | 588 |
| 2015-06-01 | 586 | 591 | 583 | 589 | 14,000 | 589 |
| 2015-05-29 | 586 | 590 | 586 | 587 | 23,100 | 587 |
| 2015-05-28 | 593 | 595 | 588 | 592 | 11,700 | 592 |
| 2015-05-27 | 596 | 598 | 590 | 595 | 8,000 | 595 |
| 2015-05-26 | 598 | 598 | 594 | 595 | 10,800 | 595 |
| 2015-05-25 | 598 | 599 | 595 | 596 | 24,500 | 596 |
| 2015-05-22 | 597 | 598 | 595 | 598 | 4,600 | 598 |
| 2015-05-21 | 597 | 600 | 595 | 595 | 9,800 | 595 |
| 2015-05-20 | 597 | 599 | 596 | 599 | 8,300 | 599 |
| 2015-05-19 | 597 | 598 | 593 | 597 | 9,000 | 597 |
| 2015-05-18 | 591 | 598 | 591 | 598 | 9,100 | 598 |
| 2015-05-15 | 593 | 597 | 591 | 594 | 7,400 | 594 |
| 2015-05-14 | 592 | 597 | 591 | 592 | 8,800 | 592 |
| 2015-05-13 | 593 | 597 | 593 | 596 | 5,900 | 596 |
| 2015-05-12 | 601 | 601 | 595 | 599 | 13,900 | 599 |
| 2015-05-11 | 595 | 601 | 595 | 599 | 8,500 | 599 |
| 2015-05-08 | 591 | 600 | 590 | 595 | 12,200 | 595 |
| 2015-05-07 | 592 | 597 | 591 | 591 | 7,500 | 591 |
| 2015-05-01 | 590 | 593 | 590 | 592 | 11,200 | 592 |
| 2015-04-30 | 599 | 600 | 593 | 598 | 10,400 | 598 |
| 2015-04-28 | 601 | 601 | 598 | 599 | 9,000 | 599 |
| 2015-04-27 | 600 | 604 | 596 | 598 | 14,300 | 598 |
| 2015-04-24 | 596 | 600 | 596 | 597 | 21,100 | 597 |
| 2015-04-23 | 597 | 599 | 596 | 596 | 6,400 | 596 |
| 2015-04-22 | 599 | 599 | 593 | 594 | 5,800 | 594 |
| 2015-04-21 | 592 | 594 | 590 | 594 | 6,100 | 594 |
| 2015-04-20 | 597 | 597 | 590 | 593 | 12,200 | 593 |
| 2015-04-17 | 595 | 601 | 595 | 596 | 8,000 | 596 |
| 2015-04-16 | 595 | 604 | 591 | 600 | 10,800 | 600 |
| 2015-04-15 | 590 | 594 | 590 | 594 | 7,800 | 594 |
| 2015-04-14 | 596 | 597 | 580 | 594 | 21,800 | 594 |
| 2015-04-13 | 601 | 601 | 595 | 597 | 7,300 | 597 |
| 2015-04-10 | 598 | 605 | 595 | 601 | 22,600 | 601 |
| 2015-04-09 | 630 | 649 | 593 | 605 | 113,000 | 605 |
| 2015-04-08 | 588 | 600 | 580 | 580 | 17,200 | 580 |
| 2015-04-07 | 582 | 587 | 579 | 581 | 18,200 | 581 |
| 2015-04-06 | 582 | 584 | 579 | 582 | 10,200 | 582 |
| 2015-04-03 | 584 | 584 | 581 | 584 | 10,300 | 584 |
| 2015-04-02 | 577 | 585 | 572 | 579 | 14,200 | 579 |
| 2015-04-01 | 578 | 579 | 559 | 572 | 21,900 | 572 |
| 2015-03-31 | 590 | 590 | 581 | 582 | 10,700 | 582 |
| 2015-03-30 | 581 | 584 | 563 | 582 | 18,300 | 582 |
| 2015-03-27 | 585 | 590 | 581 | 583 | 12,900 | 583 |
| 2015-03-26 | 588 | 589 | 585 | 587 | 12,000 | 587 |
| 2015-03-25 | 588 | 589 | 588 | 588 | 16,400 | 588 |
| 2015-03-24 | 585 | 588 | 585 | 588 | 8,100 | 588 |
| 2015-03-23 | 585 | 590 | 585 | 590 | 7,600 | 590 |
| 2015-03-20 | 588 | 588 | 580 | 585 | 19,900 | 585 |
| 2015-03-19 | 589 | 590 | 583 | 588 | 9,700 | 588 |
| 2015-03-18 | 595 | 595 | 589 | 593 | 9,200 | 593 |
| 2015-03-17 | 594 | 595 | 591 | 593 | 7,600 | 593 |
| 2015-03-16 | 588 | 595 | 588 | 592 | 6,000 | 592 |
| 2015-03-13 | 589 | 596 | 587 | 589 | 45,000 | 589 |
| 2015-03-12 | 598 | 600 | 596 | 599 | 14,600 | 599 |
| 2015-03-11 | 587 | 595 | 587 | 592 | 5,400 | 592 |
| 2015-03-10 | 594 | 596 | 589 | 594 | 9,100 | 594 |
| 2015-03-09 | 588 | 595 | 587 | 594 | 7,100 | 594 |
| 2015-03-06 | 591 | 593 | 587 | 588 | 46,500 | 588 |
| 2015-03-05 | 585 | 592 | 585 | 587 | 5,600 | 587 |
| 2015-03-04 | 588 | 590 | 576 | 585 | 14,400 | 585 |
| 2015-03-03 | 597 | 597 | 588 | 591 | 6,700 | 591 |
| 2015-03-02 | 591 | 597 | 591 | 593 | 4,900 | 593 |
| 2015-02-27 | 606 | 610 | 589 | 593 | 14,500 | 593 |
| 2015-02-26 | 600 | 606 | 598 | 606 | 12,000 | 606 |
| 2015-02-25 | 600 | 601 | 588 | 599 | 42,000 | 599 |
| 2015-02-24 | 598 | 600 | 596 | 600 | 10,900 | 600 |
| 2015-02-23 | 600 | 601 | 596 | 596 | 14,500 | 596 |
| 2015-02-20 | 601 | 604 | 598 | 598 | 19,300 | 598 |
| 2015-02-19 | 598 | 607 | 596 | 606 | 17,500 | 606 |
| 2015-02-18 | 595 | 600 | 594 | 598 | 19,700 | 598 |
| 2015-02-17 | 589 | 597 | 585 | 591 | 21,600 | 591 |
| 2015-02-16 | 599 | 604 | 594 | 594 | 20,100 | 594 |
| 2015-02-13 | 599 | 599 | 595 | 597 | 11,400 | 597 |
| 2015-02-12 | 598 | 625 | 588 | 599 | 16,300 | 599 |
| 2015-02-10 | 588 | 592 | 588 | 592 | 3,000 | 592 |
| 2015-02-09 | 592 | 592 | 587 | 589 | 15,600 | 589 |
| 2015-02-06 | 592 | 594 | 590 | 592 | 9,600 | 592 |
| 2015-02-05 | 591 | 591 | 586 | 589 | 8,400 | 589 |
| 2015-02-04 | 585 | 592 | 585 | 591 | 7,800 | 591 |
| 2015-02-03 | 588 | 588 | 581 | 582 | 12,900 | 582 |
| 2015-02-02 | 589 | 593 | 583 | 584 | 7,200 | 584 |
| 2015-01-30 | 597 | 598 | 592 | 596 | 9,600 | 596 |
| 2015-01-29 | 597 | 597 | 593 | 595 | 2,200 | 595 |
| 2015-01-28 | 598 | 599 | 578 | 599 | 10,800 | 599 |
| 2015-01-27 | 592 | 598 | 591 | 592 | 5,600 | 592 |
| 2015-01-26 | 586 | 589 | 576 | 588 | 8,600 | 588 |
| 2015-01-23 | 592 | 592 | 586 | 592 | 23,200 | 592 |
| 2015-01-22 | 589 | 597 | 589 | 592 | 16,900 | 592 |
| 2015-01-21 | 595 | 596 | 577 | 589 | 11,300 | 589 |
| 2015-01-20 | 594 | 595 | 590 | 595 | 10,900 | 595 |
| 2015-01-19 | 583 | 590 | 582 | 588 | 6,600 | 588 |
| 2015-01-16 | 584 | 588 | 577 | 586 | 16,900 | 586 |
| 2015-01-15 | 590 | 597 | 580 | 596 | 16,000 | 596 |
| 2015-01-14 | 584 | 599 | 580 | 595 | 8,700 | 595 |
| 2015-01-13 | 577 | 583 | 576 | 582 | 8,500 | 582 |
| 2015-01-09 | 585 | 589 | 580 | 581 | 16,800 | 581 |
| 2015-01-08 | 581 | 589 | 581 | 583 | 11,600 | 583 |
| 2015-01-07 | 576 | 589 | 576 | 582 | 19,800 | 582 |
| 2015-01-06 | 601 | 601 | 586 | 586 | 16,500 | 586 |
| 2015-01-05 | 605 | 605 | 599 | 601 | 7,500 | 601 |
分割・併合履歴 ： なし
