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 |
---|---|---|---|---|---|
2009/12/30 | 574 | 574 | 572 | 572 | 8,000 |
2009/12/29 | 581 | 581 | 572 | 573 | 9,000 |
2009/12/28 | 572 | 572 | 572 | 572 | 5,500 |
2009/12/25 | 581 | 581 | 572 | 572 | 11,000 |
2009/12/24 | 573 | 575 | 571 | 572 | 6,000 |
2009/12/22 | 548 | 573 | 548 | 563 | 18,500 |
2009/12/21 | 560 | 562 | 557 | 557 | 12,000 |
2009/12/18 | 584 | 584 | 568 | 570 | 13,500 |
2009/12/17 | 586 | 586 | 564 | 575 | 18,000 |
2009/12/16 | 578 | 586 | 566 | 577 | 10,500 |
2009/12/15 | 586 | 586 | 577 | 578 | 7,500 |
2009/12/14 | 619 | 627 | 565 | 566 | 50,000 |
2009/12/11 | 574 | 579 | 574 | 579 | 22,500 |
2009/12/10 | 572 | 579 | 572 | 572 | 21,000 |
2009/12/09 | 572 | 572 | 571 | 572 | 8,000 |
2009/12/08 | 563 | 570 | 563 | 567 | 10,000 |
2009/12/07 | 572 | 575 | 561 | 561 | 21,000 |
2009/12/04 | 563 | 574 | 563 | 571 | 9,000 |
2009/12/03 | 561 | 572 | 561 | 572 | 12,000 |
2009/12/02 | 560 | 570 | 560 | 560 | 11,000 |
2009/12/01 | 562 | 579 | 562 | 570 | 18,000 |
2009/11/30 | 543 | 553 | 543 | 552 | 7,500 |
2009/11/27 | 535 | 541 | 535 | 541 | 9,000 |
2009/11/26 | 538 | 545 | 533 | 543 | 29,000 |
2009/11/25 | 536 | 541 | 536 | 538 | 47,500 |
2009/11/24 | 536 | 543 | 536 | 536 | 34,000 |
2009/11/20 | 547 | 548 | 545 | 545 | 6,000 |
2009/11/19 | 542 | 548 | 542 | 548 | 10,000 |
2009/11/18 | 544 | 544 | 534 | 542 | 15,500 |
2009/11/17 | 555 | 555 | 520 | 531 | 20,000 |
2009/11/16 | 549 | 550 | 542 | 546 | 9,000 |
2009/11/13 | 550 | 550 | 540 | 549 | 4,500 |
2009/11/12 | 551 | 552 | 540 | 540 | 11,000 |
2009/11/11 | 570 | 575 | 560 | 561 | 13,000 |
2009/11/10 | 560 | 568 | 552 | 553 | 11,500 |
2009/11/09 | 550 | 551 | 549 | 550 | 6,000 |
2009/11/06 | 550 | 551 | 548 | 549 | 5,000 |
2009/11/05 | 552 | 557 | 549 | 550 | 7,000 |
2009/11/04 | 577 | 577 | 549 | 552 | 40,500 |
2009/11/02 | 578 | 580 | 574 | 579 | 8,000 |
2009/10/30 | 576 | 584 | 576 | 578 | 7,500 |
2009/10/29 | 560 | 583 | 560 | 575 | 15,000 |
2009/10/28 | 582 | 583 | 578 | 580 | 19,500 |
2009/10/27 | 594 | 594 | 576 | 592 | 26,000 |
2009/10/26 | 589 | 594 | 589 | 594 | 12,000 |
2009/10/23 | 592 | 592 | 587 | 589 | 26,000 |
2009/10/22 | 589 | 590 | 580 | 587 | 11,000 |
2009/10/21 | 580 | 592 | 580 | 591 | 15,500 |
2009/10/20 | 590 | 590 | 585 | 590 | 14,000 |
2009/10/19 | 585 | 585 | 582 | 585 | 15,000 |
2009/10/16 | 589 | 590 | 582 | 582 | 7,500 |
2009/10/15 | 579 | 589 | 578 | 585 | 14,500 |
2009/10/14 | 585 | 589 | 582 | 589 | 10,500 |
2009/10/13 | 577 | 584 | 577 | 584 | 6,000 |
2009/10/09 | 587 | 589 | 576 | 582 | 12,000 |
2009/10/08 | 575 | 576 | 573 | 573 | 12,500 |
2009/10/07 | 573 | 574 | 572 | 573 | 8,000 |
2009/10/06 | 570 | 570 | 561 | 562 | 6,500 |
2009/10/05 | 566 | 570 | 549 | 570 | 9,500 |
2009/10/02 | 579 | 579 | 564 | 565 | 9,500 |
2009/10/01 | 574 | 575 | 573 | 573 | 3,500 |
2009/09/30 | 569 | 577 | 569 | 577 | 9,500 |
2009/09/29 | 570 | 571 | 570 | 571 | 6,000 |
2009/09/28 | 569 | 570 | 569 | 570 | 8,500 |
2009/09/25 | 570 | 570 | 569 | 569 | 26,000 |
2009/09/24 | 553 | 569 | 553 | 569 | 22,000 |
2009/09/18 | 556 | 558 | 553 | 558 | 13,500 |
2009/09/17 | 539 | 557 | 539 | 557 | 8,000 |
2009/09/16 | 543 | 559 | 543 | 547 | 16,000 |
2009/09/15 | 541 | 553 | 541 | 552 | 9,000 |
2009/09/14 | 571 | 571 | 540 | 559 | 14,000 |
2009/09/11 | 582 | 584 | 577 | 578 | 21,500 |
2009/09/10 | 584 | 584 | 578 | 582 | 16,500 |
2009/09/09 | 589 | 590 | 579 | 584 | 74,000 |
2009/09/08 | 560 | 565 | 559 | 561 | 19,000 |
2009/09/07 | 544 | 552 | 544 | 550 | 43,500 |
2009/09/04 | 526 | 540 | 526 | 536 | 12,500 |
2009/09/03 | 534 | 542 | 533 | 535 | 13,500 |
2009/09/02 | 545 | 545 | 510 | 525 | 27,500 |
2009/09/01 | 542 | 547 | 542 | 546 | 9,000 |
2009/08/31 | 550 | 550 | 544 | 547 | 28,500 |
2009/08/28 | 536 | 539 | 536 | 536 | 4,000 |
2009/08/27 | 535 | 536 | 535 | 535 | 13,000 |
2009/08/26 | 535 | 535 | 535 | 535 | 7,500 |
2009/08/25 | 528 | 533 | 528 | 532 | 10,500 |
2009/08/24 | 518 | 529 | 518 | 528 | 15,500 |
2009/08/21 | 514 | 514 | 507 | 511 | 10,500 |
2009/08/20 | 512 | 529 | 512 | 529 | 12,500 |
2009/08/19 | 506 | 508 | 505 | 505 | 5,000 |
2009/08/18 | 509 | 511 | 509 | 511 | 13,000 |
2009/08/17 | 505 | 507 | 501 | 504 | 12,000 |
2009/08/14 | 522 | 522 | 515 | 515 | 5,000 |
2009/08/13 | 518 | 519 | 518 | 519 | 4,000 |
2009/08/12 | 524 | 524 | 514 | 518 | 12,500 |
2009/08/11 | 523 | 524 | 523 | 524 | 3,000 |
2009/08/10 | 519 | 519 | 516 | 519 | 4,500 |
2009/08/07 | 515 | 516 | 515 | 516 | 8,000 |
2009/08/06 | 512 | 515 | 512 | 515 | 3,500 |
2009/08/05 | 510 | 516 | 507 | 512 | 9,000 |
2009/08/04 | 520 | 520 | 514 | 516 | 9,500 |
2009/08/03 | 515 | 518 | 514 | 515 | 7,500 |
2009/07/31 | 517 | 517 | 513 | 515 | 3,500 |
2009/07/30 | 516 | 519 | 512 | 513 | 17,000 |
2009/07/29 | 514 | 515 | 514 | 515 | 4,000 |
2009/07/28 | 513 | 514 | 513 | 514 | 8,500 |
2009/07/27 | 514 | 514 | 509 | 513 | 5,000 |
2009/07/24 | 515 | 515 | 503 | 504 | 13,500 |
2009/07/23 | 497 | 502 | 495 | 501 | 7,000 |
2009/07/22 | 486 | 499 | 486 | 493 | 9,000 |
2009/07/21 | 490 | 490 | 485 | 485 | 7,000 |
2009/07/17 | 482 | 482 | 481 | 482 | 4,500 |
2009/07/16 | 490 | 496 | 481 | 481 | 9,500 |
2009/07/15 | 487 | 492 | 481 | 481 | 21,500 |
2009/07/14 | 497 | 497 | 485 | 486 | 15,500 |
2009/07/13 | 493 | 494 | 492 | 492 | 11,000 |
2009/07/10 | 497 | 500 | 495 | 496 | 16,500 |
2009/07/09 | 501 | 504 | 495 | 495 | 21,500 |
2009/07/08 | 515 | 515 | 504 | 504 | 8,500 |
2009/07/07 | 525 | 526 | 518 | 519 | 20,000 |
2009/07/06 | 520 | 525 | 517 | 525 | 9,000 |
2009/07/03 | 524 | 524 | 513 | 513 | 13,000 |
2009/07/02 | 528 | 530 | 525 | 525 | 8,500 |
2009/07/01 | 531 | 543 | 531 | 533 | 12,500 |
2009/06/30 | 531 | 531 | 523 | 528 | 15,000 |
2009/06/29 | 533 | 534 | 530 | 531 | 4,500 |
2009/06/26 | 534 | 534 | 526 | 528 | 13,500 |
2009/06/25 | 523 | 530 | 522 | 526 | 11,500 |
2009/06/24 | 520 | 524 | 516 | 516 | 8,500 |
2009/06/23 | 525 | 525 | 509 | 510 | 10,500 |
2009/06/22 | 530 | 530 | 521 | 524 | 24,000 |
2009/06/19 | 532 | 532 | 523 | 525 | 5,500 |
2009/06/18 | 539 | 540 | 517 | 533 | 53,000 |
2009/06/17 | 520 | 534 | 517 | 534 | 15,500 |
2009/06/16 | 516 | 523 | 508 | 513 | 16,500 |
2009/06/15 | 515 | 529 | 515 | 529 | 9,500 |
2009/06/12 | 511 | 519 | 511 | 515 | 22,000 |
2009/06/11 | 517 | 518 | 517 | 517 | 6,500 |
2009/06/10 | 528 | 528 | 527 | 527 | 4,000 |
2009/06/09 | 529 | 529 | 521 | 521 | 2,500 |
2009/06/08 | 524 | 527 | 521 | 521 | 5,500 |
2009/06/05 | 522 | 522 | 521 | 521 | 15,000 |
2009/06/04 | 512 | 521 | 512 | 521 | 3,500 |
2009/06/03 | 514 | 520 | 514 | 516 | 2,000 |
2009/06/02 | 503 | 522 | 503 | 514 | 10,500 |
2009/06/01 | 505 | 520 | 505 | 513 | 17,000 |
2009/05/29 | 521 | 521 | 513 | 515 | 8,000 |
2009/05/28 | 528 | 535 | 528 | 528 | 8,500 |
2009/05/27 | 528 | 530 | 528 | 528 | 11,500 |
2009/05/26 | 528 | 529 | 527 | 528 | 11,500 |
2009/05/25 | 525 | 532 | 525 | 527 | 9,000 |
2009/05/22 | 526 | 527 | 524 | 525 | 4,500 |
2009/05/21 | 520 | 524 | 520 | 523 | 3,000 |
2009/05/20 | 518 | 520 | 518 | 520 | 7,000 |
2009/05/19 | 519 | 519 | 518 | 518 | 5,000 |
2009/05/18 | 516 | 516 | 500 | 505 | 18,000 |
2009/05/15 | 519 | 523 | 519 | 522 | 8,500 |
2009/05/14 | 540 | 544 | 518 | 519 | 15,000 |
2009/05/13 | 526 | 530 | 526 | 530 | 5,500 |
2009/05/12 | 527 | 527 | 526 | 526 | 8,000 |
2009/05/11 | 517 | 526 | 517 | 526 | 7,500 |
2009/05/08 | 521 | 522 | 516 | 522 | 8,000 |
2009/05/07 | 522 | 523 | 518 | 518 | 9,000 |
2009/05/01 | 527 | 527 | 517 | 520 | 16,500 |
2009/04/30 | 516 | 534 | 516 | 528 | 4,000 |
2009/04/28 | 520 | 522 | 518 | 518 | 17,000 |
2009/04/27 | 523 | 533 | 521 | 521 | 14,500 |
2009/04/24 | 523 | 526 | 520 | 520 | 20,000 |
2009/04/23 | 519 | 530 | 519 | 523 | 22,000 |
2009/04/22 | 525 | 525 | 519 | 519 | 13,000 |
2009/04/21 | 524 | 530 | 523 | 525 | 12,500 |
2009/04/20 | 536 | 542 | 533 | 533 | 14,000 |
2009/04/17 | 524 | 528 | 523 | 526 | 10,000 |
2009/04/16 | 513 | 525 | 513 | 514 | 7,000 |
2009/04/15 | 522 | 525 | 512 | 513 | 15,500 |
2009/04/14 | 523 | 523 | 516 | 516 | 27,000 |
2009/04/13 | 525 | 528 | 525 | 528 | 8,500 |
2009/04/10 | 545 | 546 | 541 | 541 | 2,500 |
2009/04/09 | 552 | 553 | 544 | 545 | 16,000 |
2009/04/08 | 552 | 552 | 542 | 543 | 11,000 |
2009/04/07 | 533 | 543 | 533 | 542 | 2,000 |
2009/04/06 | 533 | 533 | 522 | 523 | 8,500 |
2009/04/03 | 531 | 535 | 528 | 533 | 7,500 |
2009/04/02 | 534 | 545 | 531 | 531 | 7,500 |
2009/04/01 | 531 | 535 | 531 | 534 | 6,000 |
2009/03/31 | 546 | 546 | 522 | 531 | 9,500 |
2009/03/30 | 558 | 559 | 535 | 535 | 19,500 |
2009/03/27 | 560 | 560 | 548 | 557 | 24,500 |
2009/03/26 | 550 | 560 | 549 | 560 | 35,000 |
2009/03/25 | 540 | 549 | 536 | 549 | 36,500 |
2009/03/24 | 538 | 545 | 525 | 536 | 19,000 |
2009/03/23 | 522 | 536 | 516 | 536 | 19,500 |
2009/03/19 | 539 | 540 | 531 | 532 | 25,500 |
2009/03/18 | 543 | 543 | 517 | 533 | 25,500 |
2009/03/17 | 539 | 539 | 529 | 533 | 11,000 |
2009/03/16 | 550 | 550 | 517 | 537 | 9,500 |
2009/03/13 | 521 | 544 | 521 | 526 | 39,500 |
2009/03/12 | 546 | 546 | 493 | 513 | 26,000 |
2009/03/11 | 554 | 559 | 546 | 546 | 8,000 |
2009/03/10 | 567 | 567 | 553 | 553 | 31,000 |
2009/03/09 | 546 | 559 | 546 | 554 | 29,000 |
2009/03/06 | 541 | 543 | 536 | 536 | 18,500 |
2009/03/05 | 552 | 552 | 510 | 532 | 47,000 |
2009/03/04 | 557 | 557 | 541 | 552 | 18,500 |
2009/03/03 | 554 | 559 | 535 | 557 | 12,500 |
2009/03/02 | 555 | 555 | 541 | 548 | 13,500 |
2009/02/27 | 560 | 560 | 556 | 559 | 15,000 |
2009/02/26 | 568 | 569 | 544 | 551 | 48,500 |
2009/02/25 | 571 | 571 | 559 | 568 | 29,000 |
2009/02/24 | 538 | 540 | 535 | 536 | 4,500 |
2009/02/23 | 556 | 556 | 536 | 540 | 11,500 |
2009/02/20 | 564 | 567 | 557 | 558 | 26,500 |
2009/02/19 | 551 | 557 | 550 | 557 | 15,500 |
2009/02/18 | 546 | 554 | 537 | 551 | 20,000 |
2009/02/17 | 535 | 545 | 535 | 536 | 7,000 |
2009/02/16 | 569 | 569 | 545 | 555 | 10,500 |
2009/02/13 | 544 | 552 | 534 | 551 | 9,000 |
2009/02/12 | 535 | 536 | 534 | 535 | 10,000 |
2009/02/10 | 553 | 560 | 545 | 545 | 3,000 |
2009/02/09 | 552 | 553 | 552 | 553 | 9,500 |
2009/02/06 | 552 | 563 | 551 | 552 | 11,000 |
2009/02/05 | 558 | 571 | 551 | 551 | 17,500 |
2009/02/04 | 552 | 567 | 549 | 558 | 14,500 |
2009/02/03 | 566 | 576 | 566 | 570 | 10,000 |
2009/02/02 | 563 | 567 | 562 | 566 | 4,500 |
2009/01/30 | 569 | 573 | 562 | 573 | 25,500 |
2009/01/29 | 560 | 570 | 560 | 570 | 30,000 |
2009/01/28 | 556 | 560 | 556 | 559 | 26,500 |
2009/01/27 | 549 | 555 | 549 | 555 | 33,000 |
2009/01/26 | 537 | 553 | 537 | 551 | 17,000 |
2009/01/23 | 553 | 554 | 553 | 553 | 28,000 |
2009/01/22 | 543 | 555 | 543 | 553 | 20,000 |
2009/01/21 | 548 | 550 | 535 | 543 | 14,000 |
2009/01/20 | 548 | 555 | 547 | 554 | 15,500 |
2009/01/19 | 540 | 540 | 520 | 538 | 13,500 |
2009/01/16 | 545 | 555 | 541 | 555 | 22,000 |
2009/01/15 | 515 | 543 | 515 | 542 | 22,500 |
2009/01/14 | 520 | 521 | 520 | 520 | 10,500 |
2009/01/13 | 531 | 531 | 520 | 520 | 12,500 |
2009/01/09 | 532 | 535 | 531 | 531 | 18,000 |
2009/01/08 | 549 | 549 | 529 | 531 | 11,500 |
2009/01/07 | 559 | 559 | 549 | 549 | 18,000 |
2009/01/06 | 558 | 558 | 550 | 551 | 11,000 |
2009/01/05 | 556 | 557 | 552 | 555 | 5,000 |