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 |
---|---|---|---|---|---|
2014/12/30 | 609 | 609 | 603 | 606 | 5,700 |
2014/12/29 | 610 | 610 | 589 | 609 | 15,800 |
2014/12/26 | 599 | 608 | 599 | 607 | 4,900 |
2014/12/25 | 608 | 609 | 601 | 603 | 32,400 |
2014/12/24 | 608 | 610 | 601 | 603 | 18,600 |
2014/12/22 | 600 | 611 | 593 | 598 | 24,600 |
2014/12/19 | 589 | 598 | 586 | 598 | 14,400 |
2014/12/18 | 588 | 590 | 581 | 583 | 15,900 |
2014/12/17 | 576 | 583 | 576 | 578 | 12,200 |
2014/12/16 | 593 | 593 | 575 | 582 | 18,500 |
2014/12/15 | 593 | 605 | 593 | 595 | 9,200 |
2014/12/12 | 587 | 600 | 587 | 593 | 28,100 |
2014/12/11 | 594 | 602 | 593 | 594 | 9,200 |
2014/12/10 | 600 | 607 | 593 | 600 | 15,100 |
2014/12/09 | 606 | 612 | 598 | 601 | 57,500 |
2014/12/08 | 610 | 616 | 607 | 616 | 36,400 |
2014/12/05 | 608 | 608 | 590 | 604 | 21,100 |
2014/12/04 | 606 | 609 | 604 | 608 | 22,400 |
2014/12/03 | 604 | 604 | 600 | 603 | 7,500 |
2014/12/02 | 604 | 606 | 598 | 606 | 16,700 |
2014/12/01 | 593 | 601 | 593 | 600 | 16,600 |
2014/11/28 | 600 | 600 | 592 | 598 | 10,800 |
2014/11/27 | 595 | 598 | 594 | 595 | 20,800 |
2014/11/26 | 597 | 598 | 593 | 597 | 91,100 |
2014/11/25 | 604 | 610 | 601 | 603 | 267,600 |
2014/11/21 | 606 | 609 | 602 | 604 | 86,700 |
2014/11/20 | 604 | 606 | 601 | 602 | 36,300 |
2014/11/19 | 607 | 608 | 602 | 604 | 35,700 |
2014/11/18 | 605 | 612 | 603 | 610 | 20,000 |
2014/11/17 | 609 | 611 | 607 | 607 | 47,300 |
2014/11/14 | 612 | 612 | 608 | 610 | 17,500 |
2014/11/13 | 606 | 609 | 603 | 609 | 6,200 |
2014/11/12 | 606 | 612 | 606 | 606 | 12,700 |
2014/11/11 | 604 | 610 | 597 | 608 | 16,600 |
2014/11/10 | 608 | 615 | 607 | 607 | 21,500 |
2014/11/07 | 601 | 612 | 595 | 608 | 19,000 |
2014/11/06 | 610 | 617 | 604 | 611 | 21,800 |
2014/11/05 | 604 | 610 | 604 | 610 | 19,800 |
2014/11/04 | 616 | 626 | 601 | 603 | 35,500 |
2014/10/31 | 602 | 615 | 590 | 613 | 30,100 |
2014/10/30 | 587 | 595 | 587 | 592 | 20,400 |
2014/10/29 | 577 | 590 | 577 | 587 | 19,200 |
2014/10/28 | 578 | 580 | 577 | 579 | 2,500 |
2014/10/27 | 576 | 582 | 575 | 576 | 6,400 |
2014/10/24 | 583 | 588 | 569 | 571 | 30,400 |
2014/10/23 | 584 | 586 | 581 | 581 | 7,500 |
2014/10/22 | 573 | 585 | 572 | 584 | 12,500 |
2014/10/21 | 573 | 573 | 562 | 562 | 11,000 |
2014/10/20 | 571 | 573 | 561 | 571 | 12,000 |
2014/10/17 | 565 | 568 | 551 | 554 | 18,600 |
2014/10/16 | 578 | 581 | 559 | 563 | 25,400 |
2014/10/15 | 582 | 591 | 582 | 588 | 12,900 |
2014/10/14 | 601 | 608 | 585 | 588 | 27,500 |
2014/10/10 | 614 | 624 | 606 | 607 | 14,500 |
2014/10/09 | 626 | 630 | 617 | 617 | 14,000 |
2014/10/08 | 649 | 649 | 613 | 618 | 44,100 |
2014/10/07 | 647 | 679 | 644 | 649 | 89,700 |
2014/10/06 | 627 | 645 | 621 | 644 | 43,400 |
2014/10/03 | 616 | 622 | 615 | 620 | 10,000 |
2014/10/02 | 623 | 627 | 617 | 619 | 20,600 |
2014/10/01 | 625 | 632 | 625 | 630 | 10,500 |
2014/09/30 | 626 | 634 | 626 | 629 | 16,400 |
2014/09/29 | 634 | 634 | 629 | 630 | 9,900 |
2014/09/26 | 632 | 634 | 625 | 631 | 12,700 |
2014/09/25 | 630 | 633 | 627 | 633 | 32,800 |
2014/09/24 | 626 | 631 | 626 | 630 | 10,600 |
2014/09/22 | 630 | 630 | 625 | 628 | 8,000 |
2014/09/19 | 624 | 634 | 615 | 624 | 24,300 |
2014/09/18 | 620 | 630 | 611 | 630 | 29,400 |
2014/09/17 | 620 | 620 | 616 | 617 | 5,300 |
2014/09/16 | 611 | 619 | 611 | 618 | 6,300 |
2014/09/12 | 623 | 623 | 616 | 617 | 28,500 |
2014/09/11 | 624 | 624 | 617 | 619 | 2,900 |
2014/09/10 | 618 | 629 | 612 | 627 | 10,900 |
2014/09/09 | 635 | 635 | 619 | 621 | 18,500 |
2014/09/08 | 629 | 635 | 629 | 632 | 11,500 |
2014/09/05 | 623 | 629 | 623 | 626 | 14,400 |
2014/09/04 | 627 | 627 | 621 | 622 | 6,000 |
2014/09/03 | 629 | 629 | 611 | 624 | 13,200 |
2014/09/02 | 615 | 630 | 613 | 623 | 10,700 |
2014/09/01 | 603 | 617 | 603 | 613 | 7,700 |
2014/08/29 | 629 | 632 | 600 | 611 | 30,500 |
2014/08/28 | 621 | 626 | 621 | 626 | 14,200 |
2014/08/27 | 630 | 635 | 620 | 621 | 30,900 |
2014/08/26 | 604 | 625 | 604 | 620 | 57,000 |
2014/08/25 | 599 | 606 | 599 | 604 | 27,000 |
2014/08/22 | 600 | 601 | 594 | 599 | 12,600 |
2014/08/21 | 591 | 595 | 591 | 595 | 9,400 |
2014/08/20 | 590 | 590 | 587 | 587 | 14,300 |
2014/08/19 | 589 | 589 | 586 | 589 | 7,000 |
2014/08/18 | 580 | 588 | 579 | 586 | 12,600 |
2014/08/15 | 577 | 583 | 577 | 581 | 6,200 |
2014/08/14 | 584 | 589 | 584 | 587 | 5,600 |
2014/08/13 | 580 | 585 | 577 | 583 | 7,400 |
2014/08/12 | 589 | 589 | 580 | 586 | 3,800 |
2014/08/11 | 574 | 586 | 574 | 584 | 5,500 |
2014/08/08 | 580 | 586 | 574 | 575 | 32,400 |
2014/08/07 | 573 | 582 | 573 | 580 | 8,900 |
2014/08/06 | 584 | 585 | 571 | 571 | 10,500 |
2014/08/05 | 574 | 588 | 574 | 584 | 20,600 |
2014/08/04 | 578 | 578 | 570 | 574 | 8,200 |
2014/08/01 | 574 | 578 | 563 | 570 | 7,600 |
2014/07/31 | 585 | 585 | 568 | 582 | 15,300 |
2014/07/30 | 582 | 590 | 582 | 586 | 10,100 |
2014/07/29 | 591 | 595 | 577 | 585 | 30,500 |
2014/07/28 | 599 | 600 | 587 | 591 | 30,100 |
2014/07/25 | 594 | 599 | 594 | 599 | 11,900 |
2014/07/24 | 595 | 595 | 586 | 594 | 12,800 |
2014/07/23 | 584 | 592 | 580 | 590 | 10,500 |
2014/07/22 | 584 | 591 | 577 | 588 | 11,900 |
2014/07/18 | 591 | 591 | 571 | 585 | 10,400 |
2014/07/17 | 576 | 588 | 575 | 588 | 8,500 |
2014/07/16 | 565 | 586 | 565 | 585 | 15,800 |
2014/07/15 | 570 | 581 | 566 | 574 | 10,900 |
2014/07/14 | 571 | 571 | 564 | 571 | 12,800 |
2014/07/11 | 563 | 572 | 556 | 571 | 14,400 |
2014/07/10 | 573 | 584 | 563 | 565 | 25,700 |
2014/07/09 | 590 | 610 | 573 | 579 | 106,400 |
2014/07/08 | 562 | 569 | 555 | 564 | 23,200 |
2014/07/07 | 559 | 562 | 559 | 562 | 7,500 |
2014/07/04 | 558 | 559 | 555 | 558 | 5,300 |
2014/07/03 | 565 | 565 | 555 | 558 | 18,000 |
2014/07/02 | 560 | 560 | 558 | 558 | 5,000 |
2014/07/01 | 557 | 560 | 557 | 558 | 6,400 |
2014/06/30 | 554 | 559 | 554 | 557 | 3,000 |
2014/06/27 | 554 | 555 | 553 | 554 | 13,100 |
2014/06/26 | 558 | 558 | 550 | 553 | 3,900 |
2014/06/25 | 551 | 559 | 550 | 557 | 8,900 |
2014/06/24 | 560 | 560 | 553 | 560 | 7,800 |
2014/06/23 | 559 | 560 | 557 | 560 | 6,100 |
2014/06/20 | 560 | 560 | 545 | 559 | 14,400 |
2014/06/19 | 555 | 559 | 555 | 559 | 12,800 |
2014/06/18 | 550 | 554 | 550 | 554 | 12,500 |
2014/06/17 | 543 | 550 | 543 | 550 | 11,800 |
2014/06/16 | 543 | 547 | 543 | 543 | 49,300 |
2014/06/13 | 544 | 544 | 536 | 543 | 25,900 |
2014/06/12 | 542 | 547 | 540 | 547 | 9,700 |
2014/06/11 | 545 | 549 | 543 | 546 | 10,800 |
2014/06/10 | 544 | 547 | 540 | 545 | 8,800 |
2014/06/09 | 543 | 544 | 540 | 543 | 5,700 |
2014/06/06 | 542 | 545 | 530 | 543 | 30,900 |
2014/06/05 | 534 | 542 | 532 | 542 | 8,700 |
2014/06/04 | 533 | 535 | 529 | 534 | 7,100 |
2014/06/03 | 544 | 544 | 532 | 536 | 7,000 |
2014/06/02 | 535 | 541 | 525 | 540 | 12,700 |
2014/05/30 | 528 | 538 | 528 | 535 | 3,900 |
2014/05/29 | 541 | 541 | 527 | 536 | 3,600 |
2014/05/28 | 529 | 547 | 519 | 545 | 23,000 |
2014/05/27 | 539 | 539 | 533 | 535 | 6,600 |
2014/05/26 | 537 | 537 | 531 | 537 | 18,100 |
2014/05/23 | 526 | 537 | 526 | 537 | 14,900 |
2014/05/22 | 522 | 527 | 522 | 526 | 8,100 |
2014/05/21 | 515 | 523 | 515 | 521 | 4,600 |
2014/05/20 | 517 | 527 | 517 | 518 | 7,700 |
2014/05/19 | 507 | 514 | 506 | 509 | 3,100 |
2014/05/16 | 515 | 516 | 502 | 502 | 13,700 |
2014/05/15 | 513 | 519 | 513 | 517 | 3,100 |
2014/05/14 | 513 | 525 | 509 | 515 | 2,300 |
2014/05/13 | 509 | 518 | 509 | 515 | 5,600 |
2014/05/12 | 518 | 524 | 507 | 507 | 14,800 |
2014/05/09 | 514 | 520 | 514 | 518 | 3,900 |
2014/05/08 | 509 | 515 | 499 | 513 | 12,000 |
2014/05/07 | 517 | 518 | 508 | 510 | 16,100 |
2014/05/02 | 516 | 527 | 516 | 524 | 6,200 |
2014/05/01 | 520 | 524 | 512 | 523 | 13,100 |
2014/04/30 | 517 | 521 | 517 | 520 | 1,900 |
2014/04/28 | 518 | 520 | 513 | 516 | 14,600 |
2014/04/25 | 513 | 518 | 513 | 518 | 11,200 |
2014/04/24 | 513 | 517 | 513 | 513 | 2,700 |
2014/04/23 | 510 | 514 | 510 | 513 | 5,700 |
2014/04/22 | 511 | 511 | 509 | 509 | 1,200 |
2014/04/21 | 506 | 516 | 505 | 508 | 2,000 |
2014/04/18 | 513 | 513 | 506 | 512 | 5,400 |
2014/04/17 | 514 | 515 | 509 | 509 | 3,600 |
2014/04/16 | 498 | 516 | 498 | 510 | 9,800 |
2014/04/15 | 499 | 513 | 495 | 495 | 17,100 |
2014/04/14 | 509 | 516 | 495 | 499 | 4,500 |
2014/04/11 | 504 | 520 | 504 | 509 | 9,500 |
2014/04/10 | 512 | 518 | 510 | 510 | 5,900 |
2014/04/09 | 516 | 520 | 502 | 510 | 16,200 |
2014/04/08 | 528 | 528 | 515 | 522 | 9,900 |
2014/04/07 | 524 | 530 | 524 | 530 | 24,900 |
2014/04/04 | 528 | 530 | 520 | 524 | 13,600 |
2014/04/03 | 525 | 525 | 520 | 524 | 11,100 |
2014/04/02 | 530 | 533 | 520 | 521 | 22,900 |
2014/04/01 | 520 | 524 | 510 | 523 | 17,500 |
2014/03/31 | 518 | 520 | 514 | 519 | 11,100 |
2014/03/28 | 515 | 515 | 506 | 514 | 13,300 |
2014/03/27 | 519 | 519 | 499 | 518 | 11,600 |
2014/03/26 | 513 | 515 | 505 | 512 | 15,400 |
2014/03/25 | 513 | 513 | 500 | 507 | 25,500 |
2014/03/24 | 489 | 515 | 489 | 513 | 13,600 |
2014/03/20 | 496 | 496 | 489 | 489 | 9,100 |
2014/03/19 | 495 | 503 | 493 | 493 | 8,700 |
2014/03/18 | 496 | 502 | 492 | 495 | 8,200 |
2014/03/17 | 488 | 493 | 484 | 488 | 9,000 |
2014/03/14 | 500 | 506 | 488 | 488 | 39,500 |
2014/03/13 | 504 | 510 | 492 | 507 | 5,900 |
2014/03/12 | 497 | 508 | 497 | 505 | 5,900 |
2014/03/11 | 509 | 509 | 490 | 507 | 8,900 |
2014/03/10 | 504 | 508 | 504 | 507 | 3,800 |
2014/03/07 | 509 | 511 | 501 | 508 | 32,700 |
2014/03/06 | 506 | 509 | 506 | 509 | 5,600 |
2014/03/05 | 508 | 509 | 505 | 507 | 4,900 |
2014/03/04 | 505 | 510 | 504 | 508 | 9,500 |
2014/03/03 | 498 | 510 | 496 | 505 | 8,200 |
2014/02/28 | 504 | 504 | 497 | 499 | 7,300 |
2014/02/27 | 502 | 503 | 502 | 502 | 2,200 |
2014/02/26 | 503 | 509 | 503 | 503 | 3,600 |
2014/02/25 | 508 | 510 | 503 | 506 | 42,000 |
2014/02/24 | 508 | 510 | 503 | 508 | 6,100 |
2014/02/21 | 493 | 509 | 493 | 508 | 17,900 |
2014/02/20 | 497 | 497 | 492 | 492 | 4,200 |
2014/02/19 | 485 | 497 | 485 | 491 | 2,500 |
2014/02/18 | 490 | 499 | 488 | 492 | 15,400 |
2014/02/17 | 480 | 491 | 480 | 490 | 7,800 |
2014/02/14 | 490 | 493 | 485 | 485 | 8,400 |
2014/02/13 | 499 | 499 | 483 | 486 | 5,800 |
2014/02/12 | 497 | 497 | 493 | 496 | 3,300 |
2014/02/10 | 495 | 495 | 484 | 489 | 32,900 |
2014/02/07 | 481 | 497 | 481 | 495 | 14,700 |
2014/02/06 | 477 | 479 | 473 | 479 | 13,400 |
2014/02/05 | 475 | 481 | 475 | 476 | 22,500 |
2014/02/04 | 484 | 484 | 470 | 472 | 33,500 |
2014/02/03 | 485 | 491 | 482 | 483 | 10,300 |
2014/01/31 | 484 | 489 | 482 | 489 | 8,900 |
2014/01/30 | 485 | 490 | 484 | 486 | 12,700 |
2014/01/29 | 487 | 496 | 487 | 488 | 5,000 |
2014/01/28 | 488 | 496 | 486 | 486 | 14,100 |
2014/01/27 | 501 | 501 | 488 | 488 | 16,000 |
2014/01/24 | 509 | 509 | 503 | 503 | 31,400 |
2014/01/23 | 509 | 512 | 507 | 509 | 8,300 |
2014/01/22 | 510 | 511 | 505 | 509 | 6,400 |
2014/01/21 | 507 | 515 | 507 | 509 | 10,000 |
2014/01/20 | 513 | 515 | 507 | 513 | 8,100 |
2014/01/17 | 503 | 510 | 503 | 508 | 9,800 |
2014/01/16 | 513 | 514 | 500 | 503 | 18,000 |
2014/01/15 | 512 | 514 | 496 | 514 | 32,400 |
2014/01/14 | 501 | 504 | 498 | 499 | 12,700 |
2014/01/10 | 511 | 511 | 501 | 501 | 20,500 |
2014/01/09 | 506 | 511 | 503 | 511 | 9,000 |
2014/01/08 | 509 | 512 | 495 | 512 | 9,700 |
2014/01/07 | 511 | 511 | 501 | 509 | 6,800 |
2014/01/06 | 513 | 519 | 497 | 510 | 32,700 |