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 |
---|---|---|---|---|---|
2009/12/30 | 136 | 139 | 131 | 131 | 20,000 |
2009/12/29 | 142 | 142 | 140 | 141 | 4,000 |
2009/12/28 | 144 | 144 | 142 | 142 | 4,000 |
2009/12/25 | 141 | 142 | 141 | 141 | 3,000 |
2009/12/24 | 148 | 148 | 141 | 141 | 7,000 |
2009/12/22 | 145 | 146 | 145 | 146 | 2,000 |
2009/12/15 | 148 | 153 | 148 | 153 | 17,000 |
2009/12/14 | 149 | 153 | 146 | 153 | 9,000 |
2009/12/11 | 144 | 144 | 144 | 144 | 4,000 |
2009/12/10 | 143 | 143 | 142 | 142 | 2,000 |
2009/12/09 | 144 | 144 | 144 | 144 | 2,000 |
2009/12/08 | 145 | 145 | 145 | 145 | 2,000 |
2009/12/07 | 145 | 145 | 142 | 142 | 4,000 |
2009/12/04 | 141 | 145 | 141 | 145 | 4,000 |
2009/12/03 | 141 | 150 | 141 | 150 | 3,000 |
2009/12/02 | 150 | 150 | 150 | 150 | 1,000 |
2009/11/30 | 165 | 166 | 165 | 166 | 5,000 |
2009/11/27 | 160 | 160 | 160 | 160 | 2,000 |
2009/11/18 | 162 | 162 | 162 | 162 | 1,000 |
2009/11/13 | 166 | 166 | 166 | 166 | 6,000 |
2009/11/12 | 163 | 163 | 158 | 158 | 4,000 |
2009/10/30 | 159 | 168 | 159 | 168 | 6,000 |
2009/10/29 | 165 | 169 | 165 | 169 | 3,000 |
2009/10/15 | 148 | 185 | 148 | 185 | 7,000 |
2009/10/13 | 150 | 155 | 150 | 155 | 2,000 |
2009/10/05 | 140 | 140 | 140 | 140 | 1,000 |
2009/10/02 | 140 | 140 | 140 | 140 | 3,000 |
2009/09/30 | 141 | 145 | 141 | 145 | 6,000 |
2009/09/29 | 152 | 152 | 150 | 150 | 3,000 |
2009/09/28 | 152 | 152 | 150 | 150 | 2,000 |
2009/09/24 | 147 | 147 | 147 | 147 | 1,000 |
2009/09/16 | 147 | 147 | 147 | 147 | 1,000 |
2009/09/15 | 148 | 152 | 148 | 152 | 7,000 |
2009/09/14 | 160 | 160 | 157 | 158 | 5,000 |
2009/09/10 | 152 | 152 | 152 | 152 | 1,000 |
2009/09/07 | 154 | 154 | 154 | 154 | 5,000 |
2009/09/04 | 164 | 164 | 164 | 164 | 1,000 |
2009/09/03 | 165 | 165 | 165 | 165 | 3,000 |
2009/09/02 | 170 | 170 | 170 | 170 | 1,000 |
2009/09/01 | 170 | 170 | 170 | 170 | 1,000 |
2009/08/31 | 164 | 180 | 164 | 180 | 6,000 |
2009/08/28 | 167 | 167 | 167 | 167 | 1,000 |
2009/08/27 | 170 | 170 | 170 | 170 | 1,000 |
2009/08/21 | 167 | 167 | 161 | 161 | 6,000 |
2009/08/17 | 167 | 167 | 167 | 167 | 1,000 |
2009/08/14 | 167 | 170 | 167 | 167 | 9,000 |
2009/08/13 | 167 | 167 | 167 | 167 | 2,000 |
2009/08/12 | 167 | 168 | 166 | 166 | 4,000 |
2009/08/11 | 168 | 169 | 168 | 169 | 2,000 |
2009/08/10 | 164 | 169 | 164 | 169 | 12,000 |
2009/07/31 | 191 | 191 | 168 | 168 | 20,000 |
2009/07/30 | 180 | 180 | 176 | 176 | 4,000 |
2009/07/29 | 172 | 172 | 172 | 172 | 1,000 |
2009/07/27 | 176 | 176 | 176 | 176 | 1,000 |
2009/07/15 | 180 | 180 | 180 | 180 | 7,000 |
2009/07/14 | 165 | 165 | 165 | 165 | 5,000 |
2009/07/01 | 169 | 169 | 169 | 169 | 1,000 |
2009/06/30 | 180 | 180 | 180 | 180 | 5,000 |
2009/06/29 | 177 | 177 | 177 | 177 | 1,000 |
2009/06/23 | 167 | 167 | 167 | 167 | 1,000 |
2009/06/17 | 166 | 166 | 166 | 166 | 2,000 |
2009/06/15 | 175 | 176 | 175 | 176 | 15,000 |
2009/06/12 | 174 | 184 | 173 | 184 | 8,000 |
2009/06/09 | 158 | 158 | 158 | 158 | 2,000 |
2009/06/05 | 154 | 154 | 154 | 154 | 2,000 |
2009/06/04 | 159 | 159 | 152 | 157 | 4,000 |
2009/05/29 | 149 | 154 | 149 | 154 | 5,000 |
2009/05/28 | 150 | 150 | 148 | 148 | 2,000 |
2009/05/27 | 150 | 150 | 150 | 150 | 1,000 |
2009/05/26 | 145 | 150 | 145 | 148 | 3,000 |
2009/05/19 | 145 | 145 | 140 | 140 | 5,000 |
2009/05/18 | 145 | 145 | 145 | 145 | 1,000 |
2009/05/15 | 159 | 165 | 150 | 150 | 11,000 |
2009/05/14 | 164 | 164 | 162 | 162 | 3,000 |
2009/05/13 | 162 | 162 | 162 | 162 | 2,000 |
2009/04/30 | 161 | 165 | 161 | 165 | 5,000 |
2009/04/28 | 158 | 158 | 157 | 157 | 2,000 |
2009/04/27 | 155 | 155 | 155 | 155 | 3,000 |
2009/04/15 | 172 | 172 | 171 | 171 | 6,000 |
2009/04/13 | 165 | 172 | 165 | 172 | 3,000 |
2009/04/10 | 170 | 170 | 170 | 170 | 1,000 |
2009/03/31 | 157 | 175 | 157 | 175 | 5,000 |
2009/03/27 | 160 | 160 | 160 | 160 | 1,000 |
2009/03/13 | 157 | 157 | 157 | 157 | 8,000 |
2009/03/12 | 148 | 151 | 148 | 150 | 4,000 |
2009/03/11 | 146 | 146 | 146 | 146 | 3,000 |
2009/03/10 | 146 | 146 | 146 | 146 | 2,000 |
2009/03/06 | 147 | 147 | 147 | 147 | 2,000 |
2009/03/04 | 147 | 147 | 147 | 147 | 2,000 |
2009/03/03 | 148 | 148 | 148 | 148 | 2,000 |
2009/03/02 | 149 | 149 | 149 | 149 | 6,000 |
2009/02/27 | 143 | 149 | 143 | 149 | 7,000 |
2009/02/26 | 145 | 145 | 145 | 145 | 4,000 |
2009/02/24 | 140 | 140 | 140 | 140 | 2,000 |
2009/02/20 | 140 | 140 | 140 | 140 | 2,000 |
2009/02/13 | 150 | 155 | 150 | 155 | 7,000 |
2009/02/12 | 150 | 152 | 150 | 151 | 4,000 |
2009/02/06 | 150 | 150 | 150 | 150 | 3,000 |
2009/02/05 | 150 | 150 | 150 | 150 | 3,000 |
2009/02/04 | 150 | 150 | 150 | 150 | 3,000 |
2009/02/03 | 150 | 150 | 150 | 150 | 3,000 |
2009/02/02 | 150 | 150 | 150 | 150 | 3,000 |
2009/01/30 | 151 | 151 | 151 | 151 | 10,000 |
2009/01/29 | 147 | 147 | 147 | 147 | 1,000 |
2009/01/27 | 137 | 137 | 137 | 137 | 1,000 |
2009/01/26 | 147 | 147 | 147 | 147 | 1,000 |
2009/01/23 | 137 | 137 | 137 | 137 | 1,000 |
2009/01/21 | 159 | 159 | 159 | 159 | 9,000 |
2009/01/20 | 150 | 160 | 150 | 160 | 15,000 |
2009/01/19 | 143 | 150 | 143 | 150 | 13,000 |
2009/01/16 | 148 | 148 | 148 | 148 | 9,000 |
2009/01/15 | 146 | 148 | 141 | 148 | 20,000 |
2009/01/14 | 146 | 147 | 142 | 142 | 10,000 |
2009/01/13 | 150 | 150 | 150 | 150 | 10,000 |
2009/01/09 | 135 | 145 | 135 | 145 | 20,000 |
2009/01/08 | 131 | 145 | 128 | 145 | 26,000 |