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 |
|---|---|---|---|---|---|
| 2008/12/30 | 147 | 150 | 147 | 150 | 6,000 |
| 2008/12/29 | 151 | 151 | 148 | 149 | 5,000 |
| 2008/12/26 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/12/25 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/12/24 | 153 | 164 | 148 | 153 | 6,000 |
| 2008/12/22 | 155 | 168 | 155 | 158 | 23,000 |
| 2008/12/19 | 159 | 164 | 159 | 159 | 10,000 |
| 2008/12/18 | 160 | 164 | 160 | 164 | 7,000 |
| 2008/12/17 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/12/16 | 164 | 170 | 164 | 170 | 12,000 |
| 2008/12/15 | 185 | 185 | 166 | 166 | 24,000 |
| 2008/12/12 | 166 | 170 | 166 | 170 | 10,000 |
| 2008/12/11 | 165 | 165 | 165 | 165 | 3,000 |
| 2008/12/10 | 166 | 166 | 160 | 166 | 9,000 |
| 2008/12/09 | 167 | 167 | 167 | 167 | 3,000 |
| 2008/12/08 | 167 | 167 | 167 | 167 | 3,000 |
| 2008/12/05 | 168 | 168 | 168 | 168 | 8,000 |
| 2008/12/04 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/12/03 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/12/02 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/12/01 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/11/28 | 170 | 170 | 169 | 169 | 9,000 |
| 2008/11/27 | 151 | 151 | 151 | 151 | 4,000 |
| 2008/11/26 | 151 | 151 | 151 | 151 | 3,000 |
| 2008/11/21 | 180 | 180 | 151 | 151 | 9,000 |
| 2008/11/20 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/11/19 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/11/18 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/11/17 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/11/14 | 172 | 180 | 172 | 180 | 8,000 |
| 2008/11/13 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/11/11 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/11/10 | 151 | 160 | 151 | 160 | 5,000 |
| 2008/11/06 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/11/05 | 160 | 160 | 150 | 150 | 4,000 |
| 2008/10/31 | 140 | 140 | 140 | 140 | 5,000 |
| 2008/10/30 | 130 | 135 | 130 | 135 | 2,000 |
| 2008/10/29 | 126 | 126 | 125 | 125 | 4,000 |
| 2008/10/28 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/10/27 | 118 | 118 | 115 | 115 | 2,000 |
| 2008/10/15 | 150 | 150 | 139 | 139 | 8,000 |
| 2008/10/09 | 100 | 100 | 100 | 100 | 10,000 |
| 2008/10/08 | 105 | 105 | 95 | 95 | 6,000 |
| 2008/10/07 | 115 | 115 | 115 | 115 | 15,000 |
| 2008/10/06 | 116 | 116 | 115 | 115 | 2,000 |
| 2008/10/03 | 135 | 135 | 135 | 135 | 9,000 |
| 2008/10/02 | 140 | 145 | 135 | 135 | 4,000 |
| 2008/09/30 | 149 | 150 | 149 | 150 | 7,000 |
| 2008/09/29 | 135 | 135 | 135 | 135 | 12,000 |
| 2008/09/26 | 127 | 127 | 127 | 127 | 1,000 |
| 2008/09/24 | 128 | 128 | 128 | 128 | 2,000 |
| 2008/09/22 | 131 | 136 | 131 | 136 | 2,000 |
| 2008/09/16 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/09/12 | 159 | 160 | 159 | 160 | 6,000 |
| 2008/09/10 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/09/08 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/09/05 | 160 | 160 | 155 | 155 | 2,000 |
| 2008/09/04 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/08/29 | 170 | 175 | 170 | 175 | 4,000 |
| 2008/08/28 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/08/20 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/19 | 150 | 150 | 150 | 150 | 5,000 |
| 2008/08/15 | 154 | 158 | 154 | 158 | 7,000 |
| 2008/08/14 | 170 | 170 | 150 | 150 | 7,000 |
| 2008/08/12 | 171 | 173 | 171 | 173 | 2,000 |
| 2008/08/11 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/07/31 | 180 | 194 | 170 | 170 | 19,000 |
| 2008/07/30 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/07/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/07/28 | 169 | 171 | 169 | 171 | 2,000 |
| 2008/07/18 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/07/15 | 173 | 174 | 173 | 174 | 6,000 |
| 2008/07/14 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/07/11 | 175 | 175 | 170 | 170 | 6,000 |
| 2008/07/08 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/07/07 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/07/03 | 171 | 171 | 170 | 170 | 3,000 |
| 2008/07/02 | 175 | 175 | 170 | 170 | 7,000 |
| 2008/06/30 | 170 | 175 | 170 | 175 | 6,000 |
| 2008/06/27 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/06/25 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/06/13 | 190 | 199 | 170 | 170 | 24,000 |
| 2008/06/12 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/06/11 | 170 | 171 | 170 | 170 | 8,000 |
| 2008/06/06 | 170 | 170 | 162 | 167 | 6,000 |
| 2008/05/30 | 181 | 181 | 180 | 180 | 4,000 |
| 2008/05/29 | 172 | 172 | 171 | 171 | 2,000 |
| 2008/05/27 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/05/26 | 161 | 171 | 161 | 171 | 5,000 |
| 2008/05/22 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/05/21 | 172 | 172 | 170 | 170 | 3,000 |
| 2008/05/15 | 167 | 175 | 167 | 171 | 9,000 |
| 2008/05/14 | 180 | 180 | 170 | 170 | 6,000 |
| 2008/05/13 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/05/08 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/05/02 | 179 | 190 | 179 | 190 | 7,000 |
| 2008/04/30 | 196 | 205 | 185 | 185 | 7,000 |
| 2008/04/23 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/04/18 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/04/16 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/04/15 | 212 | 212 | 211 | 211 | 6,000 |
| 2008/04/14 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/04/11 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/04/10 | 172 | 172 | 170 | 170 | 2,000 |
| 2008/04/09 | 185 | 187 | 185 | 187 | 2,000 |
| 2008/04/08 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/04/04 | 181 | 181 | 180 | 180 | 2,000 |
| 2008/03/31 | 199 | 199 | 199 | 199 | 5,000 |
| 2008/03/19 | 185 | 185 | 184 | 184 | 2,000 |
| 2008/03/18 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/03/17 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/03/14 | 212 | 213 | 212 | 213 | 5,000 |
| 2008/03/13 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/03/12 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/03/11 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/03/10 | 200 | 200 | 198 | 198 | 16,000 |
| 2008/03/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/03/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/02/29 | 205 | 205 | 198 | 198 | 12,000 |
| 2008/02/28 | 200 | 205 | 200 | 200 | 5,000 |
| 2008/02/27 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/02/25 | 199 | 200 | 199 | 200 | 5,000 |
| 2008/02/22 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/02/21 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/02/20 | 205 | 205 | 205 | 205 | 4,000 |
| 2008/02/19 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/02/15 | 200 | 200 | 194 | 199 | 7,000 |
| 2008/02/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/02/13 | 185 | 190 | 173 | 190 | 26,000 |
| 2008/02/12 | 184 | 185 | 184 | 185 | 2,000 |
| 2008/02/08 | 188 | 198 | 188 | 198 | 2,000 |
| 2008/02/07 | 195 | 198 | 193 | 198 | 3,000 |
| 2008/02/06 | 195 | 195 | 195 | 195 | 9,000 |
| 2008/02/05 | 195 | 196 | 195 | 196 | 3,000 |
| 2008/02/01 | 201 | 201 | 201 | 201 | 4,000 |
| 2008/01/31 | 217 | 227 | 217 | 226 | 5,000 |
| 2008/01/30 | 202 | 207 | 202 | 207 | 2,000 |
| 2008/01/29 | 180 | 185 | 180 | 185 | 2,000 |
| 2008/01/28 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/01/25 | 175 | 178 | 175 | 178 | 4,000 |
| 2008/01/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/01/23 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/01/22 | 179 | 179 | 146 | 161 | 15,000 |
| 2008/01/21 | 179 | 189 | 179 | 179 | 8,000 |
| 2008/01/18 | 170 | 174 | 170 | 174 | 2,000 |
| 2008/01/17 | 190 | 190 | 165 | 170 | 10,000 |
| 2008/01/16 | 201 | 201 | 190 | 190 | 18,000 |
| 2008/01/15 | 229 | 230 | 201 | 211 | 9,000 |
| 2008/01/11 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/01/10 | 215 | 220 | 215 | 220 | 6,000 |
| 2008/01/08 | 211 | 211 | 210 | 210 | 3,000 |