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 |
|---|---|---|---|---|---|
| 2010/12/30 | 450 | 451 | 446 | 446 | 14,000 |
| 2010/12/29 | 457 | 457 | 452 | 454 | 31,500 |
| 2010/12/28 | 444 | 484 | 435 | 459 | 111,000 |
| 2010/12/27 | 439 | 439 | 407 | 420 | 35,000 |
| 2010/12/24 | 439 | 442 | 435 | 435 | 28,000 |
| 2010/12/22 | 450 | 450 | 439 | 439 | 22,500 |
| 2010/12/21 | 448 | 448 | 430 | 447 | 24,000 |
| 2010/12/20 | 460 | 460 | 448 | 448 | 19,500 |
| 2010/12/17 | 457 | 464 | 451 | 464 | 16,000 |
| 2010/12/16 | 450 | 457 | 450 | 455 | 10,000 |
| 2010/12/15 | 465 | 465 | 454 | 454 | 7,000 |
| 2010/12/14 | 465 | 465 | 464 | 465 | 6,500 |
| 2010/12/13 | 472 | 477 | 463 | 465 | 27,500 |
| 2010/12/10 | 478 | 479 | 477 | 478 | 50,000 |
| 2010/12/09 | 485 | 485 | 477 | 478 | 48,000 |
| 2010/12/08 | 459 | 479 | 459 | 477 | 18,000 |
| 2010/12/07 | 449 | 458 | 449 | 455 | 19,500 |
| 2010/12/06 | 446 | 451 | 445 | 448 | 6,000 |
| 2010/12/03 | 440 | 449 | 440 | 445 | 8,000 |
| 2010/12/02 | 440 | 442 | 432 | 441 | 6,000 |
| 2010/12/01 | 427 | 437 | 427 | 435 | 5,000 |
| 2010/11/30 | 440 | 440 | 433 | 433 | 8,500 |
| 2010/11/29 | 441 | 445 | 441 | 443 | 5,000 |
| 2010/11/26 | 438 | 440 | 432 | 437 | 30,500 |
| 2010/11/25 | 462 | 464 | 450 | 452 | 106,500 |
| 2010/11/24 | 458 | 465 | 458 | 462 | 16,000 |
| 2010/11/22 | 466 | 466 | 461 | 463 | 15,500 |
| 2010/11/19 | 468 | 468 | 458 | 458 | 14,000 |
| 2010/11/18 | 446 | 454 | 446 | 454 | 13,000 |
| 2010/11/17 | 437 | 440 | 430 | 440 | 14,500 |
| 2010/11/16 | 447 | 447 | 432 | 437 | 9,500 |
| 2010/11/15 | 451 | 451 | 445 | 448 | 7,000 |
| 2010/11/12 | 458 | 458 | 449 | 450 | 5,500 |
| 2010/11/11 | 445 | 452 | 444 | 452 | 6,500 |
| 2010/11/10 | 439 | 445 | 439 | 445 | 10,000 |
| 2010/11/09 | 433 | 439 | 433 | 438 | 11,000 |
| 2010/11/08 | 425 | 433 | 425 | 433 | 13,500 |
| 2010/11/05 | 423 | 426 | 423 | 425 | 9,000 |
| 2010/11/04 | 403 | 422 | 403 | 422 | 9,000 |
| 2010/11/02 | 406 | 406 | 391 | 404 | 16,500 |
| 2010/11/01 | 403 | 409 | 401 | 405 | 12,000 |
| 2010/10/29 | 416 | 416 | 405 | 407 | 12,500 |
| 2010/10/28 | 432 | 432 | 416 | 416 | 23,000 |
| 2010/10/27 | 432 | 449 | 431 | 431 | 9,500 |
| 2010/10/26 | 439 | 446 | 438 | 438 | 6,500 |
| 2010/10/25 | 440 | 446 | 438 | 438 | 26,000 |
| 2010/10/22 | 433 | 441 | 432 | 438 | 10,000 |
| 2010/10/21 | 451 | 451 | 432 | 433 | 15,500 |
| 2010/10/20 | 464 | 464 | 450 | 450 | 14,000 |
| 2010/10/19 | 484 | 484 | 472 | 472 | 9,000 |
| 2010/10/18 | 475 | 481 | 474 | 480 | 11,000 |
| 2010/10/15 | 481 | 481 | 478 | 479 | 6,500 |
| 2010/10/14 | 482 | 486 | 480 | 480 | 11,500 |
| 2010/10/13 | 487 | 487 | 481 | 481 | 5,000 |
| 2010/10/12 | 502 | 502 | 492 | 492 | 15,500 |
| 2010/10/08 | 493 | 498 | 493 | 494 | 9,000 |
| 2010/10/07 | 487 | 493 | 487 | 492 | 8,000 |
| 2010/10/06 | 494 | 494 | 484 | 486 | 19,500 |
| 2010/10/05 | 499 | 499 | 491 | 498 | 9,000 |
| 2010/10/04 | 495 | 503 | 495 | 499 | 6,000 |
| 2010/10/01 | 516 | 516 | 493 | 504 | 12,000 |
| 2010/09/30 | 520 | 522 | 507 | 507 | 17,500 |
| 2010/09/29 | 509 | 515 | 509 | 515 | 11,500 |
| 2010/09/28 | 503 | 509 | 503 | 509 | 11,000 |
| 2010/09/27 | 491 | 503 | 491 | 503 | 9,000 |
| 2010/09/24 | 488 | 497 | 488 | 490 | 7,500 |
| 2010/09/22 | 482 | 486 | 482 | 484 | 5,000 |
| 2010/09/21 | 505 | 505 | 484 | 488 | 10,500 |
| 2010/09/17 | 498 | 500 | 497 | 497 | 7,500 |
| 2010/09/16 | 489 | 490 | 489 | 490 | 2,500 |
| 2010/09/15 | 478 | 494 | 470 | 489 | 40,500 |
| 2010/09/14 | 502 | 510 | 502 | 504 | 8,500 |
| 2010/09/13 | 506 | 507 | 501 | 502 | 10,500 |
| 2010/09/10 | 524 | 524 | 509 | 514 | 30,000 |
| 2010/09/09 | 514 | 515 | 514 | 514 | 4,000 |
| 2010/09/08 | 520 | 521 | 510 | 516 | 13,000 |
| 2010/09/07 | 510 | 520 | 510 | 520 | 2,500 |
| 2010/09/06 | 495 | 509 | 495 | 509 | 12,500 |
| 2010/09/03 | 500 | 500 | 499 | 500 | 5,000 |
| 2010/09/02 | 502 | 503 | 502 | 502 | 3,500 |
| 2010/09/01 | 502 | 504 | 490 | 502 | 17,000 |
| 2010/08/31 | 535 | 535 | 504 | 505 | 10,000 |
| 2010/08/30 | 527 | 529 | 526 | 527 | 7,000 |
| 2010/08/27 | 524 | 525 | 523 | 524 | 12,000 |
| 2010/08/26 | 523 | 524 | 522 | 524 | 26,000 |
| 2010/08/25 | 520 | 522 | 520 | 522 | 10,500 |
| 2010/08/24 | 517 | 523 | 511 | 520 | 8,500 |
| 2010/08/23 | 529 | 529 | 516 | 517 | 5,000 |
| 2010/08/20 | 523 | 523 | 516 | 519 | 3,500 |
| 2010/08/19 | 530 | 530 | 513 | 518 | 12,000 |
| 2010/08/18 | 528 | 528 | 525 | 526 | 8,500 |
| 2010/08/17 | 520 | 528 | 520 | 525 | 6,500 |
| 2010/08/16 | 520 | 520 | 519 | 520 | 5,000 |
| 2010/08/13 | 520 | 520 | 519 | 520 | 3,000 |
| 2010/08/12 | 505 | 514 | 505 | 514 | 9,500 |
| 2010/08/11 | 531 | 531 | 500 | 505 | 17,000 |
| 2010/08/10 | 540 | 548 | 529 | 532 | 38,500 |
| 2010/08/09 | 523 | 528 | 523 | 528 | 11,000 |
| 2010/08/06 | 520 | 521 | 520 | 521 | 13,500 |
| 2010/08/05 | 522 | 522 | 519 | 519 | 3,000 |
| 2010/08/04 | 520 | 521 | 515 | 516 | 7,000 |
| 2010/08/03 | 525 | 525 | 525 | 525 | 3,000 |
| 2010/08/02 | 519 | 524 | 519 | 519 | 4,000 |
| 2010/07/30 | 521 | 525 | 515 | 523 | 11,000 |
| 2010/07/29 | 544 | 544 | 523 | 523 | 21,000 |
| 2010/07/28 | 536 | 548 | 536 | 544 | 9,000 |
| 2010/07/27 | 538 | 539 | 538 | 538 | 15,500 |
| 2010/07/26 | 536 | 541 | 533 | 538 | 5,000 |
| 2010/07/23 | 521 | 531 | 521 | 530 | 5,000 |
| 2010/07/22 | 521 | 522 | 513 | 519 | 7,500 |
| 2010/07/21 | 519 | 520 | 519 | 520 | 7,000 |
| 2010/07/20 | 516 | 522 | 516 | 522 | 5,000 |
| 2010/07/16 | 525 | 535 | 525 | 526 | 3,000 |
| 2010/07/15 | 530 | 530 | 527 | 527 | 4,000 |
| 2010/07/14 | 530 | 534 | 530 | 531 | 4,500 |
| 2010/07/13 | 527 | 533 | 527 | 528 | 6,000 |
| 2010/07/12 | 531 | 531 | 530 | 530 | 2,500 |
| 2010/07/09 | 530 | 536 | 530 | 534 | 6,000 |
| 2010/07/08 | 543 | 543 | 534 | 535 | 10,500 |
| 2010/07/07 | 543 | 544 | 543 | 543 | 7,500 |
| 2010/07/06 | 537 | 543 | 535 | 543 | 7,000 |
| 2010/07/05 | 534 | 539 | 534 | 537 | 15,000 |
| 2010/07/02 | 538 | 538 | 537 | 537 | 6,000 |
| 2010/07/01 | 550 | 550 | 538 | 543 | 11,000 |
| 2010/06/30 | 552 | 555 | 552 | 555 | 5,500 |
| 2010/06/29 | 551 | 552 | 551 | 552 | 5,000 |
| 2010/06/28 | 543 | 551 | 543 | 551 | 4,500 |
| 2010/06/25 | 539 | 545 | 538 | 543 | 7,000 |
| 2010/06/24 | 552 | 552 | 547 | 549 | 4,500 |
| 2010/06/23 | 557 | 558 | 550 | 552 | 5,500 |
| 2010/06/22 | 567 | 569 | 566 | 567 | 4,500 |
| 2010/06/21 | 570 | 575 | 561 | 572 | 39,500 |
| 2010/06/18 | 550 | 550 | 549 | 550 | 10,500 |
| 2010/06/17 | 546 | 548 | 546 | 546 | 17,000 |
| 2010/06/16 | 544 | 549 | 539 | 546 | 20,000 |
| 2010/06/15 | 535 | 539 | 535 | 539 | 3,500 |
| 2010/06/14 | 532 | 535 | 532 | 534 | 6,500 |
| 2010/06/11 | 547 | 547 | 541 | 542 | 22,500 |
| 2010/06/10 | 544 | 545 | 533 | 534 | 8,500 |
| 2010/06/09 | 543 | 544 | 543 | 544 | 8,500 |
| 2010/06/08 | 533 | 534 | 533 | 533 | 3,000 |
| 2010/06/07 | 532 | 533 | 532 | 533 | 5,500 |
| 2010/06/04 | 549 | 549 | 527 | 532 | 22,000 |
| 2010/06/03 | 536 | 544 | 532 | 543 | 5,000 |
| 2010/06/02 | 527 | 547 | 527 | 538 | 12,000 |
| 2010/06/01 | 519 | 537 | 519 | 537 | 7,000 |
| 2010/05/31 | 532 | 532 | 527 | 528 | 5,000 |
| 2010/05/28 | 532 | 537 | 532 | 532 | 16,000 |
| 2010/05/27 | 533 | 534 | 532 | 532 | 9,000 |
| 2010/05/26 | 529 | 539 | 529 | 532 | 13,500 |
| 2010/05/25 | 526 | 528 | 526 | 528 | 18,000 |
| 2010/05/24 | 521 | 526 | 521 | 526 | 10,500 |
| 2010/05/21 | 521 | 530 | 521 | 525 | 12,000 |
| 2010/05/20 | 520 | 534 | 520 | 534 | 4,000 |
| 2010/05/19 | 521 | 528 | 521 | 528 | 6,000 |
| 2010/05/18 | 540 | 540 | 525 | 526 | 10,500 |
| 2010/05/17 | 529 | 531 | 528 | 530 | 11,000 |
| 2010/05/14 | 550 | 551 | 538 | 539 | 13,500 |
| 2010/05/13 | 541 | 542 | 541 | 542 | 7,500 |
| 2010/05/12 | 542 | 542 | 541 | 541 | 3,000 |
| 2010/05/11 | 532 | 543 | 531 | 534 | 8,500 |
| 2010/05/10 | 525 | 544 | 523 | 529 | 8,000 |
| 2010/05/07 | 528 | 528 | 525 | 525 | 13,500 |
| 2010/05/06 | 543 | 544 | 536 | 543 | 13,500 |
| 2010/04/30 | 555 | 555 | 552 | 552 | 6,000 |
| 2010/04/28 | 562 | 562 | 545 | 546 | 17,000 |
| 2010/04/27 | 567 | 567 | 563 | 563 | 9,000 |
| 2010/04/26 | 560 | 563 | 560 | 563 | 8,000 |
| 2010/04/23 | 556 | 558 | 556 | 557 | 13,000 |
| 2010/04/22 | 568 | 568 | 550 | 556 | 11,000 |
| 2010/04/21 | 552 | 565 | 552 | 558 | 15,500 |
| 2010/04/20 | 560 | 560 | 551 | 551 | 8,000 |
| 2010/04/19 | 552 | 553 | 550 | 550 | 12,500 |
| 2010/04/16 | 562 | 563 | 562 | 562 | 8,000 |
| 2010/04/15 | 570 | 570 | 567 | 567 | 3,500 |
| 2010/04/14 | 576 | 577 | 561 | 568 | 11,500 |
| 2010/04/13 | 571 | 571 | 565 | 566 | 4,500 |
| 2010/04/12 | 575 | 578 | 570 | 570 | 6,500 |
| 2010/04/09 | 570 | 575 | 568 | 575 | 13,000 |
| 2010/04/08 | 575 | 575 | 565 | 572 | 20,500 |
| 2010/04/07 | 570 | 594 | 570 | 575 | 35,000 |
| 2010/04/06 | 556 | 569 | 556 | 569 | 19,000 |
| 2010/04/05 | 560 | 565 | 560 | 565 | 11,000 |
| 2010/04/02 | 570 | 570 | 559 | 568 | 15,000 |
| 2010/04/01 | 567 | 570 | 557 | 570 | 14,500 |
| 2010/03/31 | 565 | 568 | 564 | 566 | 16,000 |
| 2010/03/30 | 550 | 562 | 550 | 562 | 6,000 |
| 2010/03/29 | 570 | 570 | 553 | 553 | 2,500 |
| 2010/03/26 | 557 | 562 | 556 | 562 | 25,000 |
| 2010/03/25 | 556 | 560 | 556 | 557 | 16,500 |
| 2010/03/24 | 550 | 559 | 545 | 556 | 10,500 |
| 2010/03/23 | 537 | 547 | 537 | 547 | 4,000 |
| 2010/03/19 | 541 | 550 | 540 | 547 | 7,500 |
| 2010/03/18 | 560 | 560 | 557 | 559 | 7,000 |
| 2010/03/17 | 553 | 553 | 545 | 553 | 4,000 |
| 2010/03/16 | 564 | 564 | 552 | 553 | 3,000 |
| 2010/03/15 | 555 | 555 | 544 | 544 | 1,500 |
| 2010/03/12 | 547 | 547 | 540 | 546 | 28,000 |
| 2010/03/11 | 557 | 557 | 556 | 557 | 4,000 |
| 2010/03/10 | 556 | 556 | 547 | 547 | 6,000 |
| 2010/03/09 | 557 | 567 | 555 | 556 | 16,000 |
| 2010/03/08 | 547 | 548 | 547 | 547 | 21,000 |
| 2010/03/05 | 531 | 547 | 531 | 547 | 12,500 |
| 2010/03/04 | 528 | 530 | 523 | 528 | 6,500 |
| 2010/03/03 | 547 | 547 | 536 | 538 | 9,500 |
| 2010/03/02 | 547 | 547 | 543 | 543 | 4,000 |
| 2010/03/01 | 541 | 543 | 541 | 542 | 22,000 |
| 2010/02/26 | 541 | 547 | 541 | 541 | 21,000 |
| 2010/02/25 | 540 | 543 | 540 | 541 | 8,500 |
| 2010/02/24 | 537 | 538 | 537 | 537 | 7,500 |
| 2010/02/23 | 540 | 540 | 540 | 540 | 1,500 |
| 2010/02/22 | 529 | 551 | 529 | 540 | 15,000 |
| 2010/02/19 | 527 | 527 | 520 | 522 | 10,500 |
| 2010/02/18 | 530 | 530 | 521 | 527 | 8,500 |
| 2010/02/17 | 526 | 530 | 521 | 529 | 6,000 |
| 2010/02/16 | 525 | 526 | 525 | 526 | 2,000 |
| 2010/02/15 | 525 | 535 | 525 | 535 | 3,000 |
| 2010/02/12 | 530 | 540 | 529 | 533 | 9,000 |
| 2010/02/10 | 546 | 547 | 538 | 538 | 5,000 |
| 2010/02/09 | 565 | 569 | 555 | 556 | 11,000 |
| 2010/02/08 | 555 | 562 | 555 | 555 | 9,000 |
| 2010/02/05 | 565 | 570 | 555 | 555 | 10,000 |
| 2010/02/04 | 545 | 562 | 545 | 555 | 3,500 |
| 2010/02/03 | 529 | 556 | 529 | 552 | 9,500 |
| 2010/02/02 | 539 | 539 | 523 | 529 | 11,000 |
| 2010/02/01 | 536 | 539 | 527 | 539 | 14,000 |
| 2010/01/29 | 545 | 556 | 545 | 546 | 9,500 |
| 2010/01/28 | 561 | 565 | 550 | 555 | 9,000 |
| 2010/01/27 | 573 | 584 | 562 | 562 | 17,500 |
| 2010/01/26 | 573 | 585 | 573 | 573 | 12,000 |
| 2010/01/25 | 569 | 576 | 569 | 573 | 11,500 |
| 2010/01/22 | 562 | 569 | 562 | 569 | 13,500 |
| 2010/01/21 | 574 | 574 | 561 | 572 | 15,000 |
| 2010/01/20 | 574 | 576 | 570 | 573 | 10,000 |
| 2010/01/19 | 573 | 578 | 573 | 574 | 15,000 |
| 2010/01/18 | 570 | 575 | 570 | 573 | 6,000 |
| 2010/01/15 | 582 | 582 | 572 | 576 | 43,500 |
| 2010/01/14 | 618 | 618 | 597 | 597 | 23,000 |
| 2010/01/13 | 597 | 619 | 597 | 618 | 49,000 |
| 2010/01/12 | 590 | 595 | 586 | 587 | 7,500 |
| 2010/01/08 | 580 | 581 | 579 | 580 | 17,500 |
| 2010/01/07 | 574 | 579 | 574 | 579 | 3,000 |
| 2010/01/06 | 568 | 574 | 562 | 571 | 8,000 |
| 2010/01/05 | 570 | 571 | 561 | 561 | 6,000 |
| 2010/01/04 | 562 | 568 | 560 | 560 | 12,000 |