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 |
---|---|---|---|---|---|
2013/12/30 | 493 | 504 | 493 | 504 | 21,800 |
2013/12/27 | 488 | 494 | 488 | 493 | 18,700 |
2013/12/26 | 482 | 496 | 482 | 486 | 18,900 |
2013/12/25 | 479 | 484 | 479 | 481 | 19,000 |
2013/12/24 | 491 | 491 | 475 | 478 | 41,300 |
2013/12/20 | 494 | 495 | 488 | 488 | 28,500 |
2013/12/19 | 504 | 504 | 493 | 494 | 27,700 |
2013/12/18 | 501 | 505 | 500 | 504 | 10,900 |
2013/12/17 | 495 | 500 | 495 | 500 | 9,500 |
2013/12/16 | 500 | 500 | 495 | 495 | 3,200 |
2013/12/13 | 492 | 500 | 492 | 497 | 45,200 |
2013/12/12 | 502 | 504 | 500 | 501 | 7,600 |
2013/12/11 | 502 | 504 | 502 | 502 | 7,700 |
2013/12/10 | 504 | 507 | 502 | 502 | 8,900 |
2013/12/09 | 505 | 515 | 505 | 505 | 79,900 |
2013/12/06 | 508 | 517 | 508 | 515 | 42,900 |
2013/12/05 | 508 | 510 | 506 | 507 | 31,800 |
2013/12/04 | 506 | 511 | 506 | 508 | 19,400 |
2013/12/03 | 515 | 515 | 505 | 507 | 16,800 |
2013/12/02 | 503 | 515 | 503 | 512 | 19,400 |
2013/11/29 | 500 | 506 | 500 | 504 | 10,200 |
2013/11/28 | 500 | 505 | 500 | 505 | 21,100 |
2013/11/27 | 506 | 506 | 500 | 503 | 64,900 |
2013/11/26 | 507 | 518 | 507 | 518 | 211,300 |
2013/11/25 | 529 | 529 | 505 | 517 | 77,000 |
2013/11/22 | 527 | 533 | 521 | 529 | 44,800 |
2013/11/21 | 522 | 527 | 522 | 523 | 19,300 |
2013/11/20 | 522 | 523 | 521 | 522 | 12,500 |
2013/11/19 | 523 | 524 | 520 | 521 | 13,300 |
2013/11/18 | 518 | 522 | 518 | 519 | 25,000 |
2013/11/15 | 508 | 515 | 508 | 515 | 23,400 |
2013/11/14 | 515 | 515 | 508 | 513 | 23,000 |
2013/11/13 | 514 | 515 | 511 | 513 | 12,300 |
2013/11/12 | 506 | 513 | 506 | 512 | 20,600 |
2013/11/11 | 507 | 511 | 507 | 508 | 13,900 |
2013/11/08 | 514 | 514 | 501 | 505 | 33,200 |
2013/11/07 | 515 | 515 | 510 | 514 | 20,300 |
2013/11/06 | 523 | 533 | 519 | 521 | 12,900 |
2013/11/05 | 527 | 527 | 521 | 523 | 7,700 |
2013/11/01 | 527 | 528 | 520 | 520 | 17,600 |
2013/10/31 | 533 | 534 | 525 | 531 | 9,400 |
2013/10/30 | 530 | 536 | 530 | 531 | 19,100 |
2013/10/29 | 524 | 530 | 524 | 527 | 6,100 |
2013/10/28 | 530 | 530 | 523 | 528 | 8,500 |
2013/10/25 | 542 | 550 | 528 | 532 | 33,100 |
2013/10/24 | 529 | 545 | 528 | 542 | 9,500 |
2013/10/23 | 530 | 532 | 528 | 528 | 10,600 |
2013/10/22 | 519 | 532 | 519 | 532 | 13,700 |
2013/10/21 | 510 | 519 | 510 | 519 | 10,300 |
2013/10/18 | 519 | 519 | 513 | 515 | 6,800 |
2013/10/17 | 511 | 518 | 511 | 518 | 6,200 |
2013/10/16 | 518 | 518 | 507 | 509 | 7,900 |
2013/10/15 | 515 | 518 | 514 | 518 | 5,500 |
2013/10/11 | 507 | 514 | 507 | 514 | 8,500 |
2013/10/10 | 505 | 507 | 505 | 507 | 4,100 |
2013/10/09 | 496 | 504 | 495 | 504 | 18,600 |
2013/10/08 | 518 | 519 | 515 | 516 | 16,700 |
2013/10/07 | 517 | 518 | 516 | 518 | 20,600 |
2013/10/04 | 520 | 520 | 516 | 516 | 6,600 |
2013/10/03 | 520 | 526 | 520 | 520 | 6,700 |
2013/10/02 | 524 | 524 | 518 | 522 | 8,000 |
2013/10/01 | 522 | 525 | 520 | 521 | 11,300 |
2013/09/30 | 523 | 523 | 521 | 523 | 4,900 |
2013/09/27 | 524 | 524 | 521 | 522 | 8,700 |
2013/09/26 | 525 | 525 | 521 | 522 | 4,900 |
2013/09/25 | 528 | 528 | 521 | 524 | 22,400 |
2013/09/24 | 530 | 530 | 526 | 528 | 9,300 |
2013/09/20 | 529 | 535 | 526 | 533 | 19,500 |
2013/09/19 | 524 | 528 | 522 | 528 | 12,900 |
2013/09/18 | 522 | 522 | 513 | 518 | 8,200 |
2013/09/17 | 512 | 514 | 511 | 512 | 3,000 |
2013/09/13 | 507 | 519 | 506 | 511 | 47,700 |
2013/09/12 | 510 | 510 | 507 | 509 | 3,500 |
2013/09/11 | 509 | 509 | 505 | 508 | 7,200 |
2013/09/10 | 509 | 510 | 502 | 510 | 10,200 |
2013/09/09 | 506 | 508 | 503 | 508 | 8,800 |
2013/09/06 | 506 | 507 | 502 | 504 | 13,400 |
2013/09/05 | 504 | 506 | 502 | 506 | 4,000 |
2013/09/04 | 502 | 507 | 501 | 504 | 5,100 |
2013/09/03 | 503 | 509 | 502 | 506 | 10,300 |
2013/09/02 | 494 | 500 | 494 | 495 | 1,800 |
2013/08/30 | 496 | 508 | 493 | 494 | 32,700 |
2013/08/29 | 495 | 496 | 495 | 495 | 3,200 |
2013/08/28 | 499 | 500 | 496 | 496 | 10,200 |
2013/08/27 | 508 | 509 | 503 | 503 | 3,600 |
2013/08/26 | 508 | 508 | 505 | 508 | 33,600 |
2013/08/23 | 503 | 508 | 503 | 508 | 20,600 |
2013/08/22 | 495 | 503 | 495 | 503 | 6,100 |
2013/08/21 | 496 | 497 | 496 | 496 | 11,700 |
2013/08/20 | 500 | 500 | 497 | 497 | 7,900 |
2013/08/19 | 495 | 497 | 495 | 496 | 3,100 |
2013/08/16 | 498 | 499 | 496 | 496 | 6,400 |
2013/08/15 | 504 | 504 | 497 | 497 | 3,900 |
2013/08/14 | 498 | 502 | 497 | 502 | 3,000 |
2013/08/13 | 494 | 498 | 494 | 498 | 5,100 |
2013/08/12 | 497 | 500 | 496 | 496 | 5,200 |
2013/08/09 | 501 | 503 | 499 | 500 | 8,800 |
2013/08/08 | 501 | 502 | 500 | 500 | 4,300 |
2013/08/07 | 507 | 509 | 501 | 502 | 38,500 |
2013/08/06 | 505 | 507 | 500 | 507 | 13,500 |
2013/08/05 | 499 | 506 | 499 | 504 | 5,400 |
2013/08/02 | 504 | 506 | 494 | 506 | 7,100 |
2013/08/01 | 495 | 495 | 493 | 494 | 3,800 |
2013/07/31 | 498 | 499 | 490 | 492 | 14,800 |
2013/07/30 | 497 | 500 | 497 | 498 | 7,800 |
2013/07/29 | 498 | 499 | 495 | 496 | 9,600 |
2013/07/26 | 501 | 501 | 498 | 499 | 9,500 |
2013/07/25 | 510 | 511 | 501 | 504 | 28,400 |
2013/07/24 | 509 | 510 | 506 | 510 | 3,600 |
2013/07/23 | 500 | 515 | 500 | 505 | 9,600 |
2013/07/22 | 505 | 505 | 495 | 502 | 6,100 |
2013/07/19 | 505 | 507 | 499 | 501 | 10,000 |
2013/07/18 | 510 | 510 | 504 | 508 | 5,900 |
2013/07/17 | 504 | 504 | 495 | 502 | 9,400 |
2013/07/16 | 501 | 504 | 501 | 502 | 2,800 |
2013/07/12 | 498 | 502 | 496 | 498 | 9,400 |
2013/07/11 | 502 | 502 | 498 | 498 | 2,500 |
2013/07/10 | 501 | 501 | 497 | 500 | 9,200 |
2013/07/09 | 511 | 513 | 500 | 507 | 18,800 |
2013/07/08 | 517 | 518 | 511 | 511 | 26,300 |
2013/07/05 | 505 | 512 | 502 | 511 | 12,800 |
2013/07/04 | 495 | 508 | 495 | 501 | 8,900 |
2013/07/03 | 513 | 520 | 491 | 491 | 27,300 |
2013/07/02 | 527 | 527 | 515 | 518 | 6,700 |
2013/07/01 | 524 | 524 | 514 | 520 | 5,500 |
2013/06/28 | 510 | 525 | 509 | 525 | 12,700 |
2013/06/27 | 504 | 509 | 501 | 507 | 4,100 |
2013/06/26 | 506 | 508 | 503 | 503 | 4,100 |
2013/06/25 | 503 | 507 | 492 | 504 | 24,800 |
2013/06/24 | 494 | 504 | 494 | 502 | 7,400 |
2013/06/21 | 489 | 492 | 484 | 490 | 5,300 |
2013/06/20 | 493 | 494 | 486 | 490 | 5,100 |
2013/06/19 | 496 | 496 | 483 | 489 | 3,200 |
2013/06/18 | 494 | 494 | 483 | 489 | 5,800 |
2013/06/17 | 480 | 495 | 478 | 486 | 5,900 |
2013/06/14 | 494 | 497 | 478 | 481 | 75,900 |
2013/06/13 | 490 | 495 | 489 | 494 | 32,600 |
2013/06/12 | 470 | 491 | 468 | 489 | 23,200 |
2013/06/11 | 472 | 480 | 468 | 468 | 7,000 |
2013/06/10 | 452 | 480 | 452 | 476 | 4,900 |
2013/06/07 | 472 | 472 | 444 | 444 | 29,200 |
2013/06/06 | 471 | 475 | 469 | 472 | 8,400 |
2013/06/05 | 481 | 483 | 471 | 471 | 7,800 |
2013/06/04 | 481 | 491 | 470 | 483 | 16,900 |
2013/06/03 | 480 | 481 | 472 | 473 | 9,200 |
2013/05/31 | 476 | 484 | 470 | 479 | 15,700 |
2013/05/30 | 487 | 488 | 471 | 471 | 12,000 |
2013/05/29 | 498 | 501 | 493 | 493 | 9,800 |
2013/05/28 | 510 | 510 | 487 | 492 | 22,700 |
2013/05/27 | 519 | 525 | 513 | 513 | 26,800 |
2013/05/24 | 519 | 525 | 518 | 519 | 36,700 |
2013/05/23 | 524 | 528 | 518 | 518 | 13,800 |
2013/05/22 | 527 | 529 | 524 | 524 | 9,000 |
2013/05/21 | 527 | 529 | 523 | 523 | 14,700 |
2013/05/20 | 527 | 535 | 526 | 526 | 14,000 |
2013/05/17 | 529 | 531 | 522 | 526 | 5,600 |
2013/05/16 | 527 | 529 | 521 | 526 | 8,500 |
2013/05/15 | 526 | 532 | 524 | 526 | 8,200 |
2013/05/14 | 528 | 534 | 525 | 525 | 5,700 |
2013/05/13 | 530 | 533 | 529 | 529 | 12,800 |
2013/05/10 | 535 | 535 | 531 | 531 | 13,800 |
2013/05/09 | 531 | 534 | 530 | 530 | 14,400 |
2013/05/08 | 533 | 537 | 529 | 530 | 11,900 |
2013/05/07 | 527 | 532 | 524 | 530 | 19,900 |
2013/05/02 | 525 | 525 | 522 | 523 | 9,300 |
2013/05/01 | 516 | 523 | 513 | 519 | 13,300 |
2013/04/30 | 517 | 528 | 517 | 523 | 11,200 |
2013/04/26 | 529 | 529 | 516 | 517 | 11,700 |
2013/04/25 | 528 | 530 | 525 | 528 | 24,800 |
2013/04/24 | 523 | 528 | 521 | 528 | 10,400 |
2013/04/23 | 520 | 520 | 516 | 519 | 12,000 |
2013/04/22 | 512 | 518 | 511 | 515 | 4,100 |
2013/04/19 | 509 | 512 | 506 | 506 | 7,000 |
2013/04/18 | 512 | 512 | 510 | 510 | 7,800 |
2013/04/17 | 513 | 517 | 511 | 513 | 8,100 |
2013/04/16 | 509 | 518 | 509 | 509 | 10,500 |
2013/04/15 | 516 | 518 | 510 | 513 | 14,900 |
2013/04/12 | 513 | 531 | 513 | 526 | 30,900 |
2013/04/11 | 511 | 517 | 511 | 517 | 11,700 |
2013/04/10 | 515 | 516 | 510 | 511 | 8,400 |
2013/04/09 | 522 | 522 | 512 | 513 | 17,200 |
2013/04/08 | 523 | 530 | 505 | 517 | 44,100 |
2013/04/05 | 515 | 523 | 512 | 521 | 23,800 |
2013/04/04 | 499 | 512 | 492 | 509 | 6,500 |
2013/04/03 | 491 | 501 | 486 | 499 | 12,800 |
2013/04/02 | 512 | 512 | 490 | 493 | 17,100 |
2013/04/01 | 511 | 511 | 502 | 502 | 3,900 |
2013/03/29 | 518 | 519 | 507 | 510 | 22,400 |
2013/03/28 | 512 | 516 | 512 | 514 | 13,500 |
2013/03/27 | 510 | 513 | 510 | 511 | 8,700 |
2013/03/26 | 509 | 512 | 508 | 509 | 28,300 |
2013/03/25 | 510 | 511 | 507 | 508 | 28,500 |
2013/03/22 | 502 | 515 | 502 | 507 | 19,900 |
2013/03/21 | 498 | 510 | 498 | 501 | 15,100 |
2013/03/19 | 501 | 507 | 496 | 497 | 18,000 |
2013/03/18 | 497 | 502 | 493 | 493 | 19,500 |
2013/03/15 | 511 | 512 | 491 | 494 | 34,100 |
2013/03/14 | 505 | 517 | 505 | 509 | 7,100 |
2013/03/13 | 505 | 507 | 505 | 505 | 9,100 |
2013/03/12 | 505 | 522 | 505 | 510 | 11,100 |
2013/03/11 | 510 | 514 | 501 | 503 | 21,800 |
2013/03/08 | 509 | 510 | 507 | 507 | 70,500 |
2013/03/07 | 501 | 513 | 501 | 510 | 19,700 |
2013/03/06 | 496 | 499 | 496 | 499 | 8,700 |
2013/03/05 | 494 | 499 | 494 | 496 | 6,700 |
2013/03/04 | 498 | 498 | 493 | 493 | 5,400 |
2013/03/01 | 486 | 493 | 486 | 492 | 5,900 |
2013/02/28 | 483 | 493 | 483 | 493 | 11,500 |
2013/02/27 | 487 | 488 | 482 | 482 | 11,300 |
2013/02/26 | 495 | 497 | 481 | 489 | 48,300 |
2013/02/25 | 490 | 496 | 490 | 495 | 27,200 |
2013/02/22 | 483 | 491 | 483 | 489 | 11,700 |
2013/02/21 | 488 | 492 | 488 | 490 | 11,300 |
2013/02/20 | 483 | 488 | 481 | 488 | 9,300 |
2013/02/19 | 485 | 485 | 477 | 477 | 8,100 |
2013/02/18 | 461 | 487 | 461 | 486 | 8,900 |
2013/02/15 | 470 | 470 | 458 | 458 | 13,600 |
2013/02/14 | 484 | 484 | 469 | 470 | 10,900 |
2013/02/13 | 490 | 491 | 486 | 486 | 11,900 |
2013/02/12 | 490 | 494 | 487 | 487 | 23,500 |
2013/02/08 | 491 | 492 | 490 | 490 | 13,600 |
2013/02/07 | 497 | 499 | 491 | 491 | 17,300 |
2013/02/06 | 495 | 499 | 494 | 497 | 7,900 |
2013/02/05 | 497 | 497 | 492 | 492 | 8,100 |
2013/02/04 | 495 | 500 | 495 | 497 | 6,200 |
2013/02/01 | 493 | 503 | 493 | 498 | 10,500 |
2013/01/31 | 504 | 504 | 490 | 493 | 5,400 |
2013/01/30 | 502 | 504 | 498 | 504 | 23,200 |
2013/01/29 | 499 | 502 | 498 | 500 | 11,800 |
2013/01/28 | 497 | 501 | 497 | 498 | 19,400 |
2013/01/25 | 492 | 499 | 492 | 497 | 15,400 |
2013/01/24 | 488 | 496 | 487 | 492 | 8,400 |
2013/01/23 | 490 | 490 | 485 | 489 | 10,100 |
2013/01/22 | 499 | 499 | 488 | 490 | 5,800 |
2013/01/21 | 498 | 501 | 489 | 498 | 17,300 |
2013/01/18 | 500 | 500 | 497 | 498 | 8,900 |
2013/01/17 | 500 | 500 | 494 | 494 | 15,600 |
2013/01/16 | 498 | 498 | 494 | 495 | 7,800 |
2013/01/15 | 501 | 504 | 495 | 498 | 18,700 |
2013/01/11 | 497 | 499 | 497 | 497 | 12,900 |
2013/01/10 | 495 | 497 | 495 | 497 | 8,600 |
2013/01/09 | 491 | 497 | 491 | 495 | 7,800 |
2013/01/08 | 497 | 497 | 492 | 493 | 4,400 |
2013/01/07 | 497 | 498 | 496 | 497 | 9,900 |
2013/01/04 | 498 | 498 | 493 | 496 | 11,600 |