セーラー広告(2156)の株価時系列情報
セーラー広告(2156)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 234 | 243 | 234 | 234 | 17,000 |
| 2007/12/27 | 224 | 229 | 224 | 229 | 2,000 |
| 2007/12/26 | 219 | 219 | 219 | 219 | 1,000 |
| 2007/12/25 | 212 | 216 | 212 | 216 | 4,000 |
| 2007/12/21 | 216 | 216 | 216 | 216 | 3,000 |
| 2007/12/20 | 205 | 210 | 205 | 210 | 4,000 |
| 2007/12/19 | 212 | 212 | 212 | 212 | 2,000 |
| 2007/12/18 | 210 | 220 | 210 | 220 | 10,000 |
| 2007/12/17 | 219 | 219 | 215 | 215 | 3,000 |
| 2007/12/14 | 247 | 248 | 239 | 239 | 11,000 |
| 2007/12/13 | 237 | 242 | 237 | 242 | 2,000 |
| 2007/12/12 | 236 | 236 | 236 | 236 | 1,000 |
| 2007/12/11 | 222 | 231 | 222 | 231 | 4,000 |
| 2007/12/10 | 225 | 225 | 220 | 220 | 3,000 |
| 2007/12/07 | 219 | 220 | 219 | 220 | 4,000 |
| 2007/12/06 | 220 | 224 | 215 | 215 | 11,000 |
| 2007/12/05 | 219 | 219 | 215 | 215 | 2,000 |
| 2007/12/04 | 208 | 215 | 208 | 215 | 2,000 |
| 2007/12/03 | 205 | 215 | 205 | 215 | 7,000 |
| 2007/11/30 | 215 | 218 | 212 | 214 | 8,000 |
| 2007/11/29 | 205 | 205 | 205 | 205 | 19,000 |
| 2007/11/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/11/27 | 200 | 200 | 198 | 198 | 6,000 |
| 2007/11/26 | 207 | 215 | 202 | 202 | 6,000 |
| 2007/11/22 | 215 | 215 | 202 | 202 | 10,000 |
| 2007/11/21 | 220 | 220 | 203 | 205 | 27,000 |
| 2007/11/20 | 220 | 220 | 216 | 220 | 5,000 |
| 2007/11/19 | 239 | 239 | 222 | 222 | 11,000 |
| 2007/11/16 | 235 | 240 | 235 | 239 | 4,000 |
| 2007/11/14 | 242 | 245 | 242 | 245 | 14,000 |
| 2007/11/13 | 238 | 240 | 235 | 239 | 10,000 |
| 2007/11/09 | 235 | 255 | 235 | 252 | 9,000 |
| 2007/11/08 | 226 | 240 | 226 | 240 | 11,000 |
| 2007/11/07 | 246 | 246 | 246 | 246 | 2,000 |
| 2007/11/06 | 262 | 262 | 262 | 262 | 1,000 |
| 2007/11/05 | 258 | 259 | 236 | 259 | 18,000 |
| 2007/11/02 | 258 | 258 | 256 | 256 | 2,000 |
| 2007/11/01 | 265 | 265 | 259 | 259 | 6,000 |
| 2007/10/31 | 259 | 265 | 259 | 265 | 6,000 |
| 2007/10/30 | 255 | 255 | 254 | 254 | 3,000 |
| 2007/10/29 | 260 | 260 | 255 | 255 | 2,000 |
| 2007/10/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2007/10/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2007/10/23 | 256 | 260 | 254 | 260 | 6,000 |
| 2007/10/22 | 254 | 263 | 254 | 263 | 3,000 |
| 2007/10/19 | 262 | 262 | 261 | 262 | 4,000 |
| 2007/10/18 | 265 | 265 | 261 | 265 | 12,000 |
| 2007/10/15 | 276 | 285 | 263 | 285 | 17,000 |
| 2007/10/12 | 262 | 275 | 261 | 275 | 4,000 |
| 2007/10/10 | 263 | 263 | 256 | 256 | 12,000 |
| 2007/10/09 | 257 | 262 | 257 | 262 | 2,000 |
| 2007/10/05 | 259 | 264 | 252 | 264 | 18,000 |
| 2007/10/04 | 270 | 270 | 259 | 259 | 6,000 |
| 2007/10/03 | 274 | 275 | 274 | 275 | 3,000 |
| 2007/10/02 | 273 | 273 | 269 | 269 | 9,000 |
| 2007/10/01 | 290 | 290 | 271 | 271 | 9,000 |
| 2007/09/28 | 280 | 290 | 276 | 276 | 8,000 |
| 2007/09/27 | 260 | 280 | 260 | 280 | 10,000 |
| 2007/09/26 | 255 | 260 | 255 | 260 | 3,000 |
| 2007/09/25 | 275 | 275 | 275 | 275 | 6,000 |
| 2007/09/21 | 276 | 276 | 275 | 275 | 23,000 |
| 2007/09/20 | 277 | 277 | 276 | 276 | 2,000 |
| 2007/09/19 | 276 | 276 | 276 | 276 | 1,000 |
| 2007/09/18 | 280 | 280 | 275 | 280 | 8,000 |
| 2007/09/14 | 271 | 272 | 271 | 272 | 2,000 |
| 2007/09/13 | 276 | 276 | 271 | 271 | 4,000 |
| 2007/09/12 | 280 | 283 | 272 | 283 | 9,000 |
| 2007/09/11 | 265 | 265 | 265 | 265 | 2,000 |
| 2007/09/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2007/09/07 | 265 | 275 | 265 | 275 | 7,000 |
| 2007/09/06 | 275 | 275 | 268 | 268 | 20,000 |
| 2007/09/05 | 289 | 289 | 275 | 275 | 14,000 |
| 2007/09/04 | 285 | 288 | 280 | 280 | 9,000 |
| 2007/09/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2007/08/31 | 293 | 300 | 293 | 300 | 13,000 |
| 2007/08/30 | 280 | 283 | 280 | 283 | 3,000 |
| 2007/08/29 | 265 | 265 | 265 | 265 | 3,000 |
| 2007/08/28 | 271 | 276 | 271 | 276 | 4,000 |
| 2007/08/27 | 265 | 271 | 265 | 271 | 4,000 |
| 2007/08/24 | 255 | 270 | 255 | 258 | 22,000 |
| 2007/08/23 | 253 | 268 | 253 | 260 | 13,000 |
| 2007/08/22 | 239 | 253 | 236 | 250 | 55,000 |
| 2007/08/21 | 255 | 270 | 251 | 259 | 49,000 |
| 2007/08/20 | 270 | 270 | 260 | 265 | 31,000 |
| 2007/08/17 | 285 | 285 | 263 | 263 | 36,000 |
| 2007/08/16 | 287 | 300 | 275 | 285 | 22,000 |
| 2007/08/15 | 300 | 300 | 292 | 292 | 4,000 |
| 2007/08/14 | 295 | 303 | 295 | 303 | 18,000 |
| 2007/08/13 | 314 | 314 | 300 | 300 | 67,000 |
| 2007/08/10 | 286 | 286 | 255 | 269 | 102,000 |
| 2007/08/09 | 300 | 300 | 288 | 291 | 79,000 |
| 2007/08/08 | 326 | 326 | 320 | 320 | 34,000 |
| 2007/08/07 | 335 | 338 | 325 | 326 | 30,000 |
| 2007/08/06 | 327 | 330 | 318 | 330 | 63,000 |
| 2007/08/03 | 342 | 342 | 335 | 336 | 12,000 |
| 2007/08/02 | 345 | 349 | 340 | 343 | 31,000 |
| 2007/08/01 | 348 | 348 | 345 | 345 | 38,000 |
| 2007/07/31 | 359 | 359 | 350 | 350 | 16,000 |
| 2007/07/30 | 346 | 353 | 346 | 349 | 35,000 |
| 2007/07/27 | 368 | 368 | 343 | 349 | 45,000 |
| 2007/07/26 | 378 | 378 | 364 | 372 | 81,000 |
| 2007/07/25 | 354 | 372 | 349 | 371 | 117,000 |
| 2007/07/24 | 348 | 359 | 338 | 359 | 144,000 |
| 2007/07/23 | 337 | 341 | 322 | 333 | 103,000 |
| 2007/07/20 | 338 | 343 | 321 | 332 | 126,000 |
| 2007/07/19 | 365 | 366 | 342 | 348 | 235,000 |
| 2007/07/18 | 357 | 357 | 345 | 355 | 228,000 |
| 2007/07/17 | 341 | 341 | 328 | 332 | 62,000 |
| 2007/07/13 | 330 | 345 | 330 | 337 | 112,000 |
| 2007/07/12 | 333 | 338 | 325 | 325 | 177,000 |
| 2007/07/11 | 345 | 345 | 333 | 338 | 106,000 |
| 2007/07/10 | 360 | 362 | 350 | 352 | 126,000 |
| 2007/07/09 | 358 | 360 | 353 | 358 | 87,000 |
| 2007/07/06 | 376 | 381 | 356 | 363 | 247,000 |
| 2007/07/05 | 414 | 414 | 368 | 371 | 323,000 |
| 2007/07/04 | 406 | 406 | 396 | 404 | 160,000 |
| 2007/07/03 | 427 | 429 | 403 | 406 | 305,000 |
| 2007/07/02 | 410 | 440 | 401 | 433 | 491,000 |
| 2007/06/29 | 427 | 428 | 404 | 415 | 419,000 |
| 2007/06/28 | 475 | 476 | 415 | 429 | 542,000 |
| 2007/06/27 | 461 | 494 | 446 | 461 | 839,000 |
| 2007/06/26 | 537 | 538 | 429 | 456 | 1,033,000 |
| 2007/06/25 | 573 | 620 | 516 | 527 | 4,620,000 |
| 2007/06/22 | 564 | 569 | 513 | 569 | 4,554,000 |
| 2007/06/21 | 396 | 535 | 392 | 489 | 7,565,000 |