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 |
---|---|---|---|---|---|
2013/12/30 | 225 | 229 | 219 | 227 | 7,800 |
2013/12/27 | 223 | 238 | 219 | 225 | 13,000 |
2013/12/26 | 224 | 224 | 215 | 218 | 6,500 |
2013/12/25 | 221 | 224 | 218 | 220 | 8,100 |
2013/12/24 | 225 | 226 | 220 | 225 | 18,400 |
2013/12/20 | 229 | 229 | 223 | 227 | 13,900 |
2013/12/19 | 228 | 231 | 226 | 229 | 6,300 |
2013/12/18 | 226 | 236 | 224 | 234 | 5,000 |
2013/12/17 | 228 | 228 | 222 | 226 | 11,100 |
2013/12/16 | 243 | 243 | 225 | 226 | 29,200 |
2013/12/13 | 238 | 280 | 236 | 241 | 168,500 |
2013/12/12 | 233 | 236 | 231 | 235 | 14,500 |
2013/12/11 | 226 | 233 | 226 | 233 | 26,800 |
2013/12/10 | 235 | 236 | 223 | 231 | 14,800 |
2013/12/09 | 240 | 241 | 234 | 234 | 3,000 |
2013/12/06 | 245 | 245 | 230 | 235 | 13,500 |
2013/12/05 | 249 | 253 | 235 | 238 | 21,200 |
2013/12/04 | 256 | 268 | 249 | 249 | 26,400 |
2013/12/03 | 264 | 309 | 255 | 257 | 176,400 |
2013/12/02 | 280 | 281 | 247 | 263 | 180,100 |
2013/11/29 | 209 | 288 | 209 | 288 | 361,300 |
2013/11/28 | 208 | 212 | 206 | 208 | 6,800 |
2013/11/26 | 206 | 210 | 206 | 210 | 2,300 |
2013/11/25 | 208 | 208 | 207 | 208 | 900 |
2013/11/22 | 210 | 210 | 204 | 208 | 9,200 |
2013/11/21 | 206 | 210 | 206 | 210 | 600 |
2013/11/20 | 210 | 210 | 210 | 210 | 200 |
2013/11/19 | 210 | 210 | 207 | 207 | 4,000 |
2013/11/18 | 207 | 210 | 207 | 210 | 600 |
2013/11/15 | 214 | 214 | 208 | 209 | 5,400 |
2013/11/14 | 203 | 214 | 203 | 214 | 9,000 |
2013/11/13 | 203 | 204 | 201 | 203 | 2,000 |
2013/11/12 | 205 | 205 | 200 | 205 | 3,000 |
2013/11/11 | 207 | 210 | 204 | 204 | 2,500 |
2013/11/08 | 208 | 209 | 208 | 209 | 200 |
2013/11/07 | 208 | 208 | 207 | 207 | 1,100 |
2013/11/05 | 205 | 210 | 205 | 210 | 2,200 |
2013/11/01 | 207 | 208 | 206 | 206 | 1,500 |
2013/10/31 | 213 | 213 | 207 | 207 | 3,900 |
2013/10/30 | 212 | 213 | 211 | 213 | 1,000 |
2013/10/29 | 211 | 211 | 209 | 211 | 400 |
2013/10/25 | 211 | 211 | 211 | 211 | 200 |
2013/10/24 | 211 | 212 | 211 | 212 | 1,500 |
2013/10/23 | 215 | 217 | 210 | 210 | 2,100 |
2013/10/22 | 218 | 218 | 211 | 213 | 1,800 |
2013/10/21 | 217 | 217 | 217 | 217 | 300 |
2013/10/18 | 210 | 218 | 209 | 218 | 2,200 |
2013/10/17 | 212 | 212 | 212 | 212 | 200 |
2013/10/16 | 213 | 213 | 209 | 209 | 300 |
2013/10/15 | 213 | 213 | 213 | 213 | 3,900 |
2013/10/11 | 205 | 214 | 205 | 213 | 4,100 |
2013/10/10 | 202 | 206 | 202 | 204 | 24,200 |
2013/10/09 | 202 | 209 | 202 | 209 | 4,300 |
2013/10/08 | 215 | 215 | 206 | 206 | 600 |
2013/10/07 | 216 | 218 | 208 | 208 | 1,900 |
2013/10/04 | 216 | 216 | 216 | 216 | 200 |
2013/10/03 | 216 | 216 | 216 | 216 | 100 |
2013/10/02 | 215 | 218 | 212 | 212 | 1,400 |
2013/10/01 | 220 | 220 | 212 | 216 | 3,400 |
2013/09/30 | 212 | 212 | 209 | 209 | 1,800 |
2013/09/27 | 208 | 212 | 208 | 212 | 900 |
2013/09/26 | 202 | 209 | 200 | 203 | 10,500 |
2013/09/25 | 211 | 216 | 211 | 212 | 3,100 |
2013/09/24 | 220 | 220 | 219 | 219 | 1,900 |
2013/09/20 | 222 | 222 | 219 | 220 | 4,800 |
2013/09/19 | 220 | 220 | 220 | 220 | 300 |
2013/09/18 | 217 | 222 | 217 | 217 | 800 |
2013/09/17 | 211 | 216 | 211 | 216 | 3,600 |
2013/09/13 | 208 | 211 | 208 | 210 | 2,000 |
2013/09/12 | 208 | 208 | 208 | 208 | 200 |
2013/09/11 | 208 | 216 | 204 | 216 | 900 |
2013/09/10 | 201 | 210 | 201 | 210 | 800 |
2013/09/09 | 200 | 204 | 200 | 201 | 1,600 |
2013/09/06 | 196 | 200 | 196 | 200 | 9,300 |
2013/09/05 | 204 | 204 | 199 | 200 | 2,300 |
2013/09/04 | 204 | 204 | 204 | 204 | 100 |
2013/09/03 | 205 | 205 | 198 | 201 | 2,400 |
2013/09/02 | 209 | 209 | 205 | 205 | 700 |
2013/08/30 | 217 | 217 | 208 | 208 | 1,900 |
2013/08/29 | 207 | 217 | 207 | 217 | 1,000 |
2013/08/28 | 207 | 208 | 207 | 208 | 500 |
2013/08/27 | 207 | 213 | 206 | 213 | 2,700 |
2013/08/26 | 207 | 207 | 207 | 207 | 600 |
2013/08/22 | 212 | 212 | 212 | 212 | 300 |
2013/08/20 | 213 | 213 | 213 | 213 | 4,800 |
2013/08/19 | 220 | 220 | 220 | 220 | 100 |
2013/08/16 | 220 | 220 | 220 | 220 | 1,100 |
2013/08/15 | 220 | 222 | 220 | 220 | 1,000 |
2013/08/14 | 222 | 222 | 220 | 220 | 300 |
2013/08/13 | 219 | 222 | 219 | 222 | 500 |
2013/08/12 | 222 | 222 | 219 | 221 | 1,200 |
2013/08/09 | 233 | 237 | 221 | 222 | 5,500 |
2013/08/08 | 225 | 225 | 225 | 225 | 500 |
2013/08/07 | 234 | 234 | 224 | 224 | 1,200 |
2013/08/06 | 235 | 235 | 234 | 234 | 600 |
2013/08/05 | 229 | 235 | 222 | 222 | 1,800 |
2013/08/02 | 223 | 223 | 221 | 221 | 200 |
2013/08/01 | 221 | 221 | 220 | 220 | 2,800 |
2013/07/31 | 237 | 237 | 222 | 222 | 10,400 |
2013/07/30 | 215 | 237 | 213 | 237 | 2,600 |
2013/07/29 | 215 | 218 | 212 | 213 | 8,000 |
2013/07/26 | 230 | 235 | 230 | 231 | 1,600 |
2013/07/25 | 231 | 233 | 230 | 230 | 1,100 |
2013/07/24 | 231 | 235 | 231 | 235 | 400 |
2013/07/23 | 243 | 243 | 238 | 238 | 3,100 |
2013/07/22 | 225 | 226 | 225 | 226 | 1,300 |
2013/07/19 | 232 | 232 | 231 | 231 | 2,800 |
2013/07/18 | 231 | 240 | 231 | 231 | 1,300 |
2013/07/17 | 226 | 236 | 223 | 236 | 2,200 |
2013/07/16 | 235 | 238 | 234 | 238 | 800 |
2013/07/12 | 235 | 242 | 235 | 235 | 9,600 |
2013/07/11 | 234 | 235 | 229 | 235 | 1,400 |
2013/07/10 | 233 | 233 | 225 | 232 | 400 |
2013/07/09 | 230 | 230 | 230 | 230 | 1,100 |
2013/07/08 | 230 | 230 | 220 | 229 | 2,600 |
2013/07/05 | 224 | 227 | 221 | 227 | 900 |
2013/07/04 | 230 | 230 | 214 | 220 | 3,300 |
2013/07/03 | 220 | 239 | 220 | 235 | 12,700 |
2013/07/02 | 216 | 217 | 216 | 217 | 400 |
2013/07/01 | 216 | 216 | 216 | 216 | 1,000 |
2013/06/28 | 189 | 204 | 184 | 204 | 12,200 |
2013/06/27 | 185 | 190 | 183 | 189 | 900 |
2013/06/26 | 196 | 196 | 190 | 190 | 5,300 |
2013/06/25 | 209 | 209 | 190 | 197 | 17,100 |
2013/06/24 | 201 | 209 | 201 | 209 | 2,100 |
2013/06/21 | 203 | 204 | 190 | 196 | 6,400 |
2013/06/19 | 215 | 216 | 212 | 212 | 3,200 |
2013/06/18 | 206 | 214 | 206 | 212 | 4,200 |
2013/06/17 | 198 | 206 | 198 | 206 | 3,100 |
2013/06/14 | 198 | 198 | 198 | 198 | 500 |
2013/06/13 | 198 | 198 | 191 | 198 | 2,800 |
2013/06/12 | 197 | 200 | 195 | 198 | 5,100 |
2013/06/11 | 197 | 206 | 197 | 197 | 5,100 |
2013/06/10 | 188 | 196 | 188 | 196 | 6,600 |
2013/06/07 | 191 | 191 | 168 | 180 | 20,500 |
2013/06/06 | 217 | 217 | 203 | 203 | 5,200 |
2013/06/05 | 223 | 229 | 217 | 217 | 2,700 |
2013/06/04 | 228 | 229 | 220 | 222 | 3,600 |
2013/06/03 | 220 | 238 | 220 | 229 | 9,700 |
2013/05/31 | 220 | 223 | 219 | 222 | 2,800 |
2013/05/30 | 232 | 232 | 216 | 217 | 3,900 |
2013/05/29 | 243 | 243 | 232 | 235 | 6,700 |
2013/05/28 | 213 | 227 | 200 | 227 | 18,700 |
2013/05/27 | 220 | 220 | 216 | 216 | 2,900 |
2013/05/24 | 230 | 232 | 211 | 216 | 11,700 |
2013/05/23 | 241 | 254 | 214 | 233 | 15,000 |
2013/05/22 | 255 | 255 | 244 | 246 | 4,000 |
2013/05/21 | 252 | 262 | 250 | 250 | 18,600 |
2013/05/20 | 240 | 248 | 240 | 248 | 6,300 |
2013/05/17 | 228 | 238 | 228 | 237 | 2,800 |
2013/05/16 | 243 | 243 | 224 | 234 | 28,600 |
2013/05/15 | 250 | 252 | 242 | 242 | 40,500 |
2013/05/14 | 264 | 339 | 237 | 246 | 359,100 |
2013/05/13 | 255 | 270 | 252 | 260 | 30,300 |
2013/05/10 | 250 | 251 | 242 | 251 | 11,500 |
2013/05/09 | 244 | 251 | 240 | 247 | 15,400 |
2013/05/08 | 243 | 243 | 238 | 241 | 7,100 |
2013/05/07 | 239 | 241 | 235 | 240 | 16,100 |
2013/05/02 | 236 | 238 | 234 | 235 | 2,700 |
2013/05/01 | 238 | 240 | 236 | 236 | 2,900 |
2013/04/30 | 235 | 239 | 235 | 237 | 5,000 |
2013/04/26 | 235 | 237 | 234 | 237 | 3,200 |
2013/04/25 | 238 | 238 | 234 | 235 | 5,700 |
2013/04/24 | 239 | 242 | 236 | 238 | 5,600 |
2013/04/23 | 235 | 238 | 234 | 235 | 6,500 |
2013/04/22 | 234 | 236 | 234 | 234 | 5,400 |
2013/04/19 | 232 | 232 | 229 | 232 | 3,400 |
2013/04/18 | 233 | 234 | 229 | 232 | 9,200 |
2013/04/17 | 237 | 242 | 230 | 242 | 6,400 |
2013/04/16 | 231 | 245 | 231 | 237 | 17,400 |
2013/04/15 | 239 | 245 | 239 | 245 | 6,100 |
2013/04/12 | 239 | 242 | 228 | 239 | 17,300 |
2013/04/11 | 241 | 243 | 237 | 239 | 4,700 |
2013/04/10 | 235 | 237 | 234 | 237 | 21,800 |
2013/04/09 | 240 | 240 | 234 | 234 | 8,900 |
2013/04/08 | 233 | 235 | 233 | 233 | 11,900 |
2013/04/05 | 247 | 252 | 231 | 232 | 18,600 |
2013/04/04 | 247 | 247 | 229 | 239 | 16,200 |
2013/04/03 | 246 | 253 | 242 | 253 | 13,800 |
2013/04/02 | 236 | 246 | 220 | 240 | 6,500 |
2013/04/01 | 256 | 260 | 236 | 236 | 26,100 |
2013/03/29 | 300 | 310 | 251 | 264 | 117,800 |
2013/03/28 | 231 | 310 | 231 | 280 | 320,100 |
2013/03/27 | 230 | 237 | 220 | 230 | 35,000 |
2013/03/26 | 230 | 230 | 209 | 221 | 36,900 |
2013/03/25 | 224 | 241 | 223 | 223 | 18,000 |
2013/03/22 | 221 | 225 | 216 | 223 | 25,600 |
2013/03/21 | 216 | 241 | 212 | 228 | 53,800 |
2013/03/19 | 222 | 234 | 205 | 218 | 26,100 |
2013/03/18 | 206 | 223 | 201 | 213 | 62,700 |
2013/03/15 | 251 | 315 | 234 | 236 | 460,900 |
2013/03/14 | 213 | 235 | 213 | 235 | 50,000 |
2013/03/13 | 170 | 185 | 170 | 185 | 24,000 |
2013/03/12 | 171 | 171 | 170 | 170 | 2,300 |
2013/03/11 | 172 | 176 | 170 | 171 | 6,100 |
2013/03/08 | 173 | 173 | 169 | 172 | 1,800 |
2013/03/07 | 174 | 176 | 172 | 173 | 7,300 |
2013/03/06 | 171 | 175 | 171 | 172 | 5,000 |
2013/03/05 | 175 | 177 | 171 | 171 | 10,800 |
2013/03/04 | 171 | 173 | 169 | 171 | 3,400 |
2013/03/01 | 170 | 170 | 163 | 168 | 12,300 |
2013/02/28 | 171 | 172 | 167 | 170 | 5,500 |
2013/02/27 | 165 | 171 | 165 | 166 | 2,700 |
2013/02/26 | 162 | 176 | 162 | 166 | 27,400 |
2013/02/25 | 167 | 167 | 162 | 162 | 1,100 |
2013/02/22 | 163 | 164 | 163 | 164 | 800 |
2013/02/21 | 162 | 173 | 162 | 162 | 9,700 |
2013/02/20 | 164 | 164 | 159 | 162 | 1,100 |
2013/02/19 | 160 | 161 | 160 | 161 | 1,600 |
2013/02/18 | 161 | 171 | 160 | 163 | 16,000 |
2013/02/15 | 167 | 168 | 157 | 160 | 26,100 |
2013/02/14 | 158 | 167 | 158 | 167 | 1,900 |
2013/02/13 | 169 | 169 | 157 | 157 | 22,200 |
2013/02/12 | 158 | 166 | 157 | 165 | 13,900 |
2013/02/08 | 164 | 164 | 155 | 156 | 4,900 |
2013/02/07 | 165 | 165 | 163 | 165 | 3,600 |
2013/02/06 | 163 | 165 | 163 | 163 | 23,000 |
2013/02/05 | 165 | 165 | 160 | 160 | 4,400 |
2013/02/04 | 160 | 167 | 160 | 165 | 8,900 |
2013/02/01 | 157 | 157 | 157 | 157 | 100 |
2013/01/31 | 160 | 160 | 154 | 158 | 3,400 |
2013/01/30 | 160 | 160 | 157 | 160 | 1,200 |
2013/01/29 | 168 | 168 | 156 | 159 | 6,200 |
2013/01/28 | 165 | 165 | 160 | 163 | 4,500 |
2013/01/25 | 169 | 170 | 159 | 159 | 36,900 |
2013/01/24 | 145 | 175 | 145 | 164 | 158,600 |
2013/01/23 | 145 | 145 | 139 | 143 | 7,000 |
2013/01/22 | 149 | 150 | 140 | 148 | 8,000 |
2013/01/21 | 147 | 150 | 146 | 148 | 2,800 |
2013/01/18 | 146 | 147 | 145 | 146 | 2,800 |
2013/01/17 | 145 | 147 | 142 | 144 | 10,800 |
2013/01/16 | 151 | 153 | 148 | 148 | 8,100 |
2013/01/15 | 151 | 153 | 150 | 151 | 11,700 |
2013/01/11 | 151 | 152 | 148 | 150 | 8,100 |
2013/01/10 | 153 | 154 | 148 | 150 | 9,000 |
2013/01/09 | 150 | 152 | 148 | 150 | 11,200 |
2013/01/08 | 151 | 151 | 148 | 149 | 9,900 |
2013/01/07 | 148 | 151 | 148 | 151 | 8,800 |
2013/01/04 | 145 | 149 | 145 | 148 | 15,300 |