サーラコーポレーション(2734)の株価時系列情報
サーラコーポレーション(2734)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 |
---|---|---|---|---|---|
2002/12/30 | 577 | 577 | 577 | 577 | 1,500 |
2002/12/27 | 582 | 582 | 557 | 576 | 9,000 |
2002/12/26 | 562 | 583 | 562 | 582 | 5,500 |
2002/12/25 | 580 | 580 | 560 | 562 | 50,000 |
2002/12/24 | 529 | 566 | 529 | 560 | 56,500 |
2002/12/20 | 580 | 580 | 555 | 579 | 83,500 |
2002/12/19 | 563 | 567 | 547 | 547 | 22,500 |
2002/12/18 | 565 | 566 | 565 | 565 | 10,500 |
2002/12/17 | 560 | 568 | 560 | 565 | 6,000 |
2002/12/16 | 590 | 590 | 559 | 559 | 19,000 |
2002/12/13 | 592 | 596 | 592 | 596 | 58,500 |
2002/12/12 | 608 | 613 | 601 | 602 | 7,500 |
2002/12/11 | 620 | 620 | 608 | 615 | 6,000 |
2002/12/10 | 617 | 623 | 600 | 621 | 14,500 |
2002/12/09 | 620 | 624 | 617 | 617 | 10,000 |
2002/12/06 | 619 | 620 | 619 | 620 | 15,000 |
2002/12/05 | 618 | 619 | 618 | 619 | 5,000 |
2002/12/04 | 623 | 627 | 617 | 617 | 20,500 |
2002/12/03 | 625 | 628 | 623 | 623 | 19,500 |
2002/12/02 | 619 | 623 | 618 | 623 | 8,000 |
2002/11/29 | 615 | 628 | 608 | 621 | 27,000 |
2002/11/28 | 607 | 625 | 607 | 615 | 23,500 |
2002/11/27 | 624 | 625 | 617 | 617 | 17,500 |
2002/11/26 | 620 | 625 | 616 | 625 | 10,000 |
2002/11/25 | 585 | 625 | 585 | 625 | 24,500 |
2002/11/22 | 625 | 625 | 625 | 625 | 12,000 |
2002/11/21 | 623 | 624 | 623 | 624 | 5,500 |
2002/11/20 | 622 | 624 | 622 | 624 | 13,000 |
2002/11/19 | 619 | 619 | 610 | 610 | 3,500 |
2002/11/18 | 625 | 625 | 617 | 624 | 7,000 |
2002/11/15 | 624 | 625 | 622 | 625 | 75,500 |
2002/11/14 | 614 | 624 | 614 | 623 | 4,500 |
2002/11/13 | 627 | 627 | 624 | 624 | 4,000 |
2002/11/12 | 609 | 627 | 609 | 627 | 9,000 |
2002/11/11 | 621 | 627 | 610 | 610 | 8,000 |
2002/11/08 | 625 | 629 | 616 | 629 | 8,500 |
2002/11/07 | 628 | 629 | 625 | 625 | 13,500 |
2002/11/06 | 620 | 628 | 620 | 628 | 13,500 |
2002/11/05 | 620 | 620 | 619 | 620 | 16,500 |
2002/11/01 | 620 | 620 | 617 | 620 | 4,500 |
2002/10/31 | 600 | 618 | 600 | 609 | 5,000 |
2002/10/30 | 619 | 620 | 610 | 610 | 20,000 |
2002/10/29 | 606 | 620 | 606 | 619 | 4,500 |
2002/10/28 | 583 | 605 | 583 | 605 | 9,000 |
2002/10/25 | 620 | 623 | 619 | 623 | 15,000 |
2002/10/24 | 602 | 620 | 601 | 620 | 4,000 |
2002/10/23 | 591 | 620 | 591 | 620 | 12,000 |
2002/10/22 | 624 | 624 | 590 | 591 | 5,000 |
2002/10/21 | 615 | 625 | 615 | 623 | 20,000 |
2002/10/18 | 625 | 625 | 615 | 615 | 3,500 |
2002/10/17 | 624 | 625 | 624 | 625 | 6,500 |
2002/10/16 | 612 | 623 | 612 | 622 | 4,500 |
2002/10/15 | 625 | 627 | 620 | 622 | 7,500 |
2002/10/11 | 595 | 618 | 594 | 615 | 8,000 |
2002/10/10 | 620 | 620 | 619 | 620 | 4,500 |
2002/10/09 | 597 | 625 | 597 | 610 | 3,500 |
2002/10/08 | 615 | 620 | 610 | 610 | 6,500 |
2002/10/07 | 624 | 624 | 610 | 615 | 6,500 |
2002/10/04 | 622 | 625 | 621 | 625 | 17,000 |
2002/10/03 | 611 | 625 | 611 | 621 | 12,000 |
2002/10/02 | 607 | 610 | 604 | 610 | 3,500 |
2002/10/01 | 616 | 628 | 616 | 627 | 10,500 |
2002/09/30 | 629 | 629 | 613 | 626 | 51,500 |
2002/09/27 | 630 | 630 | 626 | 630 | 22,000 |
2002/09/26 | 619 | 630 | 619 | 629 | 13,500 |
2002/09/25 | 620 | 620 | 619 | 620 | 5,500 |
2002/09/24 | 620 | 620 | 615 | 620 | 13,000 |
2002/09/20 | 635 | 635 | 619 | 624 | 14,500 |
2002/09/19 | 629 | 635 | 627 | 630 | 23,500 |
2002/09/18 | 625 | 628 | 622 | 628 | 5,000 |
2002/09/17 | 593 | 629 | 593 | 629 | 11,000 |
2002/09/13 | 549 | 598 | 549 | 593 | 61,500 |
2002/09/12 | 616 | 621 | 616 | 619 | 9,500 |
2002/09/11 | 629 | 629 | 611 | 614 | 9,000 |
2002/09/10 | 624 | 630 | 622 | 628 | 15,000 |
2002/09/09 | 616 | 624 | 615 | 624 | 8,500 |
2002/09/06 | 605 | 615 | 605 | 615 | 21,500 |
2002/09/05 | 596 | 615 | 595 | 605 | 15,000 |
2002/09/04 | 583 | 597 | 583 | 595 | 18,000 |
2002/09/03 | 627 | 627 | 580 | 583 | 13,000 |
2002/09/02 | 629 | 629 | 603 | 622 | 14,000 |
2002/08/30 | 605 | 629 | 585 | 629 | 12,000 |
2002/08/29 | 627 | 632 | 625 | 626 | 15,500 |
2002/08/28 | 647 | 647 | 625 | 625 | 7,500 |
2002/08/27 | 648 | 648 | 625 | 633 | 17,000 |
2002/08/26 | 629 | 650 | 621 | 650 | 21,500 |
2002/08/23 | 630 | 630 | 616 | 617 | 18,000 |
2002/08/22 | 613 | 630 | 603 | 630 | 16,500 |
2002/08/21 | 609 | 612 | 602 | 612 | 11,500 |
2002/08/20 | 599 | 613 | 598 | 613 | 12,500 |
2002/08/19 | 617 | 617 | 596 | 598 | 12,000 |
2002/08/16 | 617 | 617 | 590 | 592 | 6,000 |
2002/08/15 | 617 | 617 | 592 | 592 | 7,500 |
2002/08/14 | 570 | 617 | 570 | 610 | 7,000 |
2002/08/13 | 615 | 615 | 580 | 580 | 6,500 |
2002/08/12 | 619 | 619 | 585 | 585 | 8,500 |
2002/08/09 | 612 | 621 | 585 | 621 | 13,000 |
2002/08/08 | 635 | 635 | 580 | 582 | 5,000 |
2002/08/07 | 613 | 624 | 613 | 613 | 14,000 |
2002/08/06 | 596 | 613 | 596 | 613 | 8,000 |
2002/08/05 | 581 | 592 | 581 | 592 | 5,000 |
2002/08/02 | 580 | 596 | 580 | 580 | 8,000 |
2002/08/01 | 570 | 570 | 570 | 570 | 500 |
2002/07/31 | 602 | 602 | 550 | 570 | 15,500 |
2002/07/30 | 560 | 566 | 560 | 566 | 3,500 |
2002/07/29 | 590 | 590 | 568 | 568 | 12,500 |
2002/07/26 | 627 | 634 | 605 | 605 | 10,000 |
2002/07/25 | 629 | 635 | 627 | 627 | 6,000 |
2002/07/24 | 629 | 629 | 626 | 627 | 6,000 |
2002/07/23 | 628 | 640 | 628 | 632 | 2,500 |
2002/07/22 | 668 | 668 | 644 | 644 | 11,000 |
2002/07/19 | 660 | 660 | 649 | 649 | 7,000 |
2002/07/18 | 652 | 680 | 640 | 680 | 57,500 |
2002/07/17 | 616 | 650 | 605 | 650 | 26,500 |
2002/07/16 | 620 | 650 | 620 | 630 | 27,000 |
2002/07/15 | 621 | 640 | 621 | 632 | 4,500 |
2002/07/12 | 651 | 651 | 639 | 639 | 5,500 |
2002/07/11 | 655 | 656 | 651 | 651 | 5,000 |
2002/07/10 | 666 | 670 | 666 | 666 | 11,500 |
2002/07/09 | 679 | 679 | 655 | 655 | 5,500 |
2002/07/08 | 675 | 676 | 660 | 663 | 18,500 |
2002/07/05 | 665 | 675 | 665 | 675 | 51,000 |
2002/07/04 | 684 | 685 | 680 | 680 | 15,000 |
2002/07/03 | 669 | 688 | 664 | 688 | 40,000 |
2002/07/02 | 670 | 670 | 650 | 669 | 24,000 |
2002/07/01 | 678 | 681 | 649 | 671 | 26,500 |
2002/06/28 | 662 | 688 | 650 | 688 | 30,500 |
2002/06/27 | 657 | 684 | 656 | 676 | 46,000 |
2002/06/26 | 606 | 645 | 606 | 643 | 11,000 |
2002/06/25 | 617 | 618 | 616 | 616 | 14,000 |
2002/06/24 | 597 | 618 | 594 | 618 | 7,000 |
2002/06/21 | 586 | 594 | 584 | 594 | 5,500 |
2002/06/20 | 584 | 584 | 582 | 584 | 3,500 |
2002/06/19 | 628 | 628 | 582 | 582 | 10,500 |
2002/06/18 | 580 | 632 | 579 | 632 | 13,000 |
2002/06/17 | 635 | 635 | 537 | 570 | 25,500 |
2002/06/14 | 635 | 641 | 635 | 635 | 71,000 |
2002/06/13 | 636 | 639 | 634 | 635 | 5,500 |
2002/06/12 | 636 | 646 | 636 | 646 | 5,500 |
2002/06/11 | 645 | 646 | 644 | 646 | 7,500 |
2002/06/10 | 641 | 650 | 641 | 645 | 6,500 |
2002/06/07 | 648 | 690 | 639 | 639 | 5,000 |
2002/06/06 | 641 | 657 | 631 | 648 | 12,500 |
2002/06/05 | 690 | 691 | 670 | 691 | 20,500 |
2002/06/04 | 680 | 690 | 679 | 690 | 18,000 |
2002/06/03 | 680 | 690 | 670 | 689 | 12,000 |
2002/05/31 | 680 | 680 | 669 | 673 | 10,000 |
2002/05/30 | 650 | 680 | 646 | 660 | 19,000 |
2002/05/29 | 650 | 650 | 632 | 642 | 5,000 |
2002/05/28 | 630 | 630 | 616 | 619 | 3,000 |
2002/05/27 | 652 | 654 | 650 | 650 | 4,000 |
2002/05/24 | 644 | 660 | 644 | 650 | 19,500 |
2002/05/23 | 649 | 650 | 644 | 644 | 8,500 |
2002/05/22 | 641 | 690 | 641 | 679 | 15,000 |
2002/05/21 | 628 | 633 | 615 | 624 | 25,500 |
2002/05/20 | 637 | 637 | 630 | 630 | 5,500 |
2002/05/17 | 649 | 649 | 638 | 638 | 2,000 |
2002/05/16 | 650 | 650 | 630 | 650 | 15,000 |
2002/05/15 | 646 | 657 | 645 | 650 | 14,000 |
2002/05/14 | 655 | 655 | 636 | 636 | 19,000 |
2002/05/13 | 620 | 650 | 610 | 650 | 26,000 |
2002/05/10 | 675 | 675 | 610 | 640 | 44,500 |
2002/05/09 | 680 | 691 | 671 | 676 | 46,500 |
2002/05/08 | 606 | 671 | 606 | 671 | 30,000 |
2002/05/07 | 585 | 620 | 585 | 600 | 44,500 |
2002/05/02 | 581 | 600 | 581 | 585 | 31,000 |
2002/05/01 | 568 | 590 | 561 | 576 | 100,000 |
2002/04/30 | 517 | 561 | 517 | 561 | 125,500 |