3778 さくらインターネット(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	539	560	530	551	44,200	137.75
2012-12-27	512	535	512	532	24,100	133
2012-12-26	525	527	506	515	6,900	128.75
2012-12-25	539	539	520	525	6,700	131.25
2012-12-21	522	542	520	529	46,400	132.25
2012-12-20	520	521	514	521	35,100	130.25
2012-12-19	493	503	491	500	33,200	125
2012-12-18	513	513	492	503	43,000	125.75
2012-12-17	521	527	516	516	28,300	129
2012-12-14	520	520	516	516	15,500	129
2012-12-13	522	530	515	516	21,700	129
2012-12-12	530	532	518	520	30,200	130
2012-12-11	515	538	513	530	48,100	132.50
2012-12-10	514	525	514	525	17,800	131.25
2012-12-07	527	527	513	515	22,300	128.75
2012-12-06	536	536	516	527	40,300	131.75
2012-12-05	519	563	519	547	137,100	136.75
2012-12-04	493	525	493	515	61,400	128.75
2012-12-03	490	505	490	500	31,300	125
2012-11-30	495	495	484	484	14,300	121
2012-11-29	485	493	482	492	12,200	123
2012-11-28	485	487	479	481	8,500	120.25
2012-11-27	480	484	475	483	12,500	120.75
2012-11-26	480	485	472	474	11,200	118.50
2012-11-22	478	480	478	479	7,600	119.75
2012-11-21	485	490	475	478	12,400	119.50
2012-11-20	486	500	486	493	12,100	123.25
2012-11-19	480	498	480	490	10,100	122.50
2012-11-16	476	485	474	480	11,100	120
2012-11-15	461	483	461	480	12,000	120
2012-11-14	463	476	463	475	4,700	118.75
2012-11-13	480	488	464	469	13,800	117.25
2012-11-12	499	509	482	482	2,800	120.50
2012-11-09	499	499	488	490	700	122.50
2012-11-08	498	499	493	499	2,700	124.75
2012-11-07	507	508	499	504	7,700	126
2012-11-06	503	503	496	501	7,000	125.25
2012-11-05	501	505	497	505	10,900	126.25
2012-11-02	500	504	500	501	14,800	125.25
2012-11-01	490	505	490	497	6,200	124.25
2012-10-31	494	500	490	490	11,300	122.50
2012-10-30	496	499	492	496	8,000	124
2012-10-29	505	505	484	495	12,700	123.75
2012-10-26	503	510	503	505	14,600	126.25
2012-10-25	514	516	508	513	6,100	128.25
2012-10-24	515	517	507	511	8,200	127.75
2012-10-23	498	526	498	519	34,700	129.75
2012-10-22	482	499	482	495	11,800	123.75
2012-10-19	491	492	482	482	7,700	120.50
2012-10-18	493	493	489	491	7,300	122.75
2012-10-17	494	495	483	489	19,900	122.25
2012-10-16	473	485	470	470	7,000	117.50
2012-10-15	479	479	465	465	5,200	116.25
2012-10-12	478	484	472	480	7,700	120
2012-10-11	461	498	460	493	10,000	123.25
2012-10-10	473	473	460	471	5,700	117.75
2012-10-09	472	473	467	467	2,700	116.75
2012-10-05	470	480	470	480	3,400	120
2012-10-04	480	481	472	481	3,200	120.25
2012-10-03	485	485	473	479	5,200	119.75
2012-10-02	457	485	457	485	23,900	121.25
2012-10-01	452	465	451	456	6,100	114
2012-09-28	449	452	445	452	1,500	113
2012-09-27	455	455	435	445	4,900	111.25
2012-09-26	455	458	454	455	2,700	113.75
2012-09-25	452	455	449	452	4,400	113
2012-09-24	469	469	451	452	5,300	113
2012-09-21	446	469	445	466	4,900	116.50
2012-09-20	448	450	446	446	800	111.50
2012-09-19	453	457	445	449	4,700	112.25
2012-09-18	453	453	444	452	2,900	113
2012-09-14	442	453	442	452	5,400	113
2012-09-13	440	442	437	442	2,400	110.50
2012-09-12	433	447	433	446	1,900	111.50
2012-09-11	430	435	429	433	2,100	108.25
2012-09-10	436	440	431	432	2,700	108
2012-09-07	440	450	431	432	2,900	108
2012-09-06	425	433	425	433	1,000	108.25
2012-09-05	439	439	429	429	2,700	107.25
2012-09-04	423	450	422	429	5,800	107.25
2012-09-03	420	447	420	428	2,100	107
2012-08-31	422	428	418	420	7,400	105
2012-08-30	451	451	420	428	8,800	107
2012-08-29	452	452	450	451	1,800	112.75
2012-08-28	446	456	446	456	5,000	114
2012-08-27	445	459	445	453	3,700	113.25
2012-08-24	453	453	453	453	2,500	113.25
2012-08-23	460	460	452	453	5,400	113.25
2012-08-22	455	460	455	460	3,600	115
2012-08-21	460	467	458	458	1,900	114.50
2012-08-20	465	480	460	460	13,600	115
2012-08-17	460	470	459	461	5,100	115.25
2012-08-16	455	470	451	467	6,700	116.75
2012-08-15	451	453	445	447	7,300	111.75
2012-08-14	456	463	455	459	3,200	114.75
2012-08-13	445	466	442	466	4,000	116.50
2012-08-10	456	456	447	450	6,800	112.50
2012-08-09	468	468	452	457	5,100	114.25
2012-08-08	452	469	445	460	7,800	115
2012-08-07	471	471	444	453	19,000	113.25
2012-08-06	408	487	405	487	45,600	121.75
2012-08-03	406	411	403	407	3,300	101.75
2012-08-02	403	407	403	403	2,200	100.75
2012-08-01	404	408	401	403	4,000	100.75
2012-07-31	397	405	397	405	6,800	101.25
2012-07-30	401	409	397	397	7,900	99.25
2012-07-27	405	408	398	404	6,100	101
2012-07-26	400	407	395	399	10,800	99.75
2012-07-25	402	408	395	400	20,400	100
2012-07-24	422	426	401	405	4,800	101.25
2012-07-23	421	421	406	406	6,400	101.50
2012-07-20	429	429	420	420	1,200	105
2012-07-19	418	422	418	422	1,600	105.50
2012-07-18	421	430	418	418	4,700	104.50
2012-07-17	428	429	420	420	4,700	105
2012-07-13	422	428	422	426	1,600	106.50
2012-07-12	437	440	431	431	1,800	107.75
2012-07-11	450	450	436	440	2,000	110
2012-07-10	455	455	451	451	3,000	112.75
2012-07-09	469	469	453	460	3,800	115
2012-07-06	475	479	470	470	2,100	117.50
2012-07-05	463	466	460	460	4,200	115
2012-07-04	468	469	462	463	2,600	115.75
2012-07-03	472	477	467	469	5,300	117.25
2012-07-02	476	484	476	476	5,100	119
2012-06-29	467	475	465	475	5,400	118.75
2012-06-28	480	480	464	466	15,500	116.50
2012-06-27	473	483	472	473	1,500	118.25
2012-06-26	491	491	471	473	2,600	118.25
2012-06-25	514	514	494	495	12,500	123.75
2012-06-22	465	493	459	485	6,600	121.25
2012-06-21	460	480	460	480	10,200	120
2012-06-20	432	450	432	450	5,400	112.50
2012-06-19	432	432	426	427	3,500	106.75
2012-06-18	421	437	421	432	2,400	108
2012-06-15	412	424	405	421	9,000	105.25
2012-06-14	415	420	407	416	2,600	104
2012-06-13	421	425	419	419	5,400	104.75
2012-06-12	421	435	421	421	1,800	105.25
2012-06-11	426	432	425	426	2,700	106.50
2012-06-08	431	431	425	425	2,700	106.25
2012-06-07	420	450	420	430	7,100	107.50
2012-06-06	412	425	407	423	4,700	105.75
2012-06-05	389	421	389	416	11,100	104
2012-06-04	400	405	397	397	10,100	99.25
2012-06-01	403	403	401	401	5,600	100.25
2012-05-31	424	424	401	411	9,500	102.75
2012-05-30	428	431	425	425	3,800	106.25
2012-05-29	439	439	426	427	6,600	106.75
2012-05-28	435	436	430	431	4,800	107.75
2012-05-25	450	450	442	443	4,400	110.75
2012-05-24	453	453	442	450	2,700	112.50
2012-05-23	450	455	450	450	3,200	112.50
2012-05-22	445	454	440	446	3,500	111.50
2012-05-21	454	454	445	445	4,700	111.25
2012-05-18	435	455	435	441	3,700	110.25
2012-05-17	448	448	429	448	2,000	112
2012-05-16	432	438	426	435	9,600	108.75
2012-05-15	450	450	414	428	42,300	107
2012-05-14	480	486	460	460	23,500	115
2012-05-11	500	500	480	480	8,500	120
2012-05-10	504	504	494	496	6,000	124
2012-05-09	500	504	498	504	5,700	126
2012-05-08	496	508	495	508	7,200	127
2012-05-07	505	510	500	500	15,100	125
2012-05-02	510	511	505	510	15,500	127.50
2012-05-01	500	504	481	495	28,300	123.75
2012-04-27	525	530	495	500	60,200	125
2012-04-26	566	566	525	525	80,900	131.25
2012-04-25	570	571	566	566	7,500	141.50
2012-04-24	579	580	570	570	6,900	142.50
2012-04-23	579	579	570	570	6,300	142.50
2012-04-20	568	578	568	571	6,200	142.75
2012-04-19	580	580	570	570	8,200	142.50
2012-04-18	580	584	570	570	9,800	142.50
2012-04-17	571	576	565	575	12,800	143.75
2012-04-16	570	570	556	560	8,100	140
2012-04-13	561	577	556	576	8,200	144
2012-04-12	558	565	551	554	9,700	138.50
2012-04-11	585	585	540	548	60,000	137
2012-04-10	586	590	584	586	12,100	146.50
2012-04-09	580	583	580	583	10,900	145.75
2012-04-06	585	590	578	580	12,800	145
2012-04-05	597	597	570	575	49,500	143.75
2012-04-04	610	614	595	597	15,700	149.25
2012-04-03	624	624	608	613	13,700	153.25
2012-04-02	621	629	621	626	8,100	156.50
2012-03-30	621	624	616	620	2,100	155
2012-03-29	629	630	620	622	4,800	155.50
2012-03-28	621	625	620	625	1,800	156.25
2012-03-27	625	636	621	621	5,800	155.25
2012-03-26	656	658	621	630	18,100	157.50
2012-03-23	644	654	640	654	25,700	163.50
2012-03-22	628	639	626	639	25,400	159.75
2012-03-21	615	625	614	622	22,900	155.50
2012-03-19	612	618	605	610	9,400	152.50
2012-03-16	612	619	604	617	12,000	154.25
2012-03-15	637	640	591	610	37,300	152.50
2012-03-14	629	635	623	635	7,600	158.75
2012-03-13	638	638	627	638	8,000	159.50
2012-03-12	643	643	612	638	21,800	159.50
2012-03-09	641	647	630	638	16,500	159.50
2012-03-08	636	646	627	638	11,900	159.50
2012-03-07	620	631	611	621	6,200	155.25
2012-03-06	630	635	623	623	6,900	155.75
2012-03-05	632	641	626	626	7,600	156.50
2012-03-02	647	647	630	636	11,900	159
2012-03-01	647	650	640	647	8,000	161.75
2012-02-29	660	661	629	631	30,200	157.75
2012-02-28	666	667	656	660	18,400	165
2012-02-27	668	672	662	668	41,500	167
2012-02-24	667	680	664	668	30,700	167
2012-02-23	674	674	661	668	10,600	167
2012-02-22	655	670	655	666	26,600	166.50
2012-02-21	658	671	651	653	17,200	163.25
2012-02-20	670	676	660	666	18,200	166.50
2012-02-17	658	679	658	672	18,100	168
2012-02-16	658	680	657	661	10,500	165.25
2012-02-15	680	681	658	658	29,500	164.50
2012-02-14	697	700	678	681	21,500	170.25
2012-02-13	684	699	682	697	28,600	174.25
2012-02-10	674	682	674	682	21,500	170.50
2012-02-09	670	675	661	674	9,700	168.50
2012-02-08	675	678	660	669	10,000	167.25
2012-02-07	645	675	645	675	20,700	168.75
2012-02-06	649	649	640	644	11,000	161
2012-02-03	644	644	626	640	7,700	160
2012-02-02	647	648	626	644	6,500	161
2012-02-01	642	650	640	645	9,400	161.25
2012-01-31	642	650	633	648	25,100	162
2012-01-30	618	642	614	642	27,800	160.50
2012-01-27	630	630	610	617	9,800	154.25
2012-01-26	638	638	632	638	6,900	159.50
2012-01-25	630	637	630	635	13,400	158.75
2012-01-24	635	636	626	635	14,300	158.75
2012-01-23	627	630	619	629	16,300	157.25
2012-01-20	610	617	605	611	6,300	152.75
2012-01-19	617	627	610	620	17,900	155
2012-01-18	605	619	605	618	7,300	154.50
2012-01-17	590	607	585	607	4,900	151.75
2012-01-16	592	600	590	595	14,000	148.75
2012-01-13	620	620	600	609	6,200	152.25
2012-01-12	618	620	594	615	17,900	153.75
2012-01-11	632	632	622	625	4,400	156.25
2012-01-10	625	634	618	634	6,900	158.50
2012-01-06	625	639	615	634	19,700	158.50
2012-01-05	605	640	600	640	47,700	160
2012-01-04	602	607	600	600	12,900	150

分割・併合履歴： [2015-08-27]1株→4株 [2011-09-28]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31