3778 さくらインターネット(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 677 | 775 | 677 | 775 | 10,043,100 | 775 |
| 2015-12-29 | 616 | 736 | 587 | 675 | 27,137,800 | 675 |
| 2015-12-28 | 536 | 636 | 516 | 636 | 19,643,100 | 636 |
| 2015-12-25 | 599 | 615 | 526 | 536 | 12,755,300 | 536 |
| 2015-12-24 | 546 | 598 | 526 | 541 | 15,789,200 | 541 |
| 2015-12-22 | 633 | 660 | 553 | 566 | 47,586,400 | 566 |
| 2015-12-21 | 622 | 623 | 535 | 623 | 85,347,900 | 623 |
| 2015-12-18 | 504 | 523 | 493 | 523 | 22,472,200 | 523 |
| 2015-12-17 | 443 | 443 | 443 | 443 | 616,000 | 443 |
| 2015-12-16 | 291 | 363 | 286 | 363 | 5,488,500 | 363 |
| 2015-12-15 | 282 | 288 | 280 | 283 | 226,200 | 283 |
| 2015-12-14 | 284 | 285 | 281 | 282 | 165,800 | 282 |
| 2015-12-11 | 286 | 288 | 285 | 286 | 158,300 | 286 |
| 2015-12-10 | 284 | 288 | 283 | 286 | 253,200 | 286 |
| 2015-12-09 | 286 | 289 | 282 | 286 | 227,000 | 286 |
| 2015-12-08 | 288 | 288 | 284 | 286 | 188,900 | 286 |
| 2015-12-07 | 286 | 289 | 284 | 288 | 135,300 | 288 |
| 2015-12-04 | 285 | 287 | 282 | 283 | 174,200 | 283 |
| 2015-12-03 | 290 | 290 | 284 | 285 | 240,900 | 285 |
| 2015-12-02 | 289 | 290 | 287 | 288 | 231,200 | 288 |
| 2015-12-01 | 298 | 298 | 288 | 289 | 420,300 | 289 |
| 2015-11-30 | 300 | 300 | 294 | 296 | 347,800 | 296 |
| 2015-11-27 | 300 | 302 | 298 | 300 | 284,500 | 300 |
| 2015-11-26 | 302 | 304 | 298 | 298 | 236,100 | 298 |
| 2015-11-25 | 305 | 305 | 300 | 302 | 355,400 | 302 |
| 2015-11-24 | 313 | 317 | 301 | 305 | 1,786,200 | 305 |
| 2015-11-20 | 279 | 290 | 279 | 289 | 161,000 | 289 |
| 2015-11-19 | 277 | 280 | 277 | 279 | 84,000 | 279 |
| 2015-11-18 | 276 | 277 | 274 | 276 | 37,700 | 276 |
| 2015-11-17 | 271 | 276 | 270 | 276 | 92,400 | 276 |
| 2015-11-16 | 270 | 272 | 270 | 270 | 33,500 | 270 |
| 2015-11-13 | 274 | 274 | 271 | 272 | 82,400 | 272 |
| 2015-11-12 | 275 | 276 | 274 | 275 | 40,500 | 275 |
| 2015-11-11 | 277 | 277 | 275 | 276 | 55,500 | 276 |
| 2015-11-10 | 269 | 277 | 269 | 277 | 105,800 | 277 |
| 2015-11-09 | 272 | 273 | 268 | 271 | 93,900 | 271 |
| 2015-11-06 | 272 | 273 | 268 | 272 | 63,900 | 272 |
| 2015-11-05 | 273 | 273 | 265 | 272 | 179,900 | 272 |
| 2015-11-04 | 277 | 278 | 271 | 273 | 136,700 | 273 |
| 2015-11-02 | 277 | 280 | 273 | 276 | 112,200 | 276 |
| 2015-10-30 | 275 | 280 | 275 | 277 | 125,100 | 277 |
| 2015-10-29 | 285 | 286 | 273 | 275 | 343,000 | 275 |
| 2015-10-28 | 287 | 289 | 280 | 285 | 364,600 | 285 |
| 2015-10-27 | 299 | 299 | 282 | 287 | 1,423,300 | 287 |
| 2015-10-26 | 314 | 328 | 311 | 325 | 468,500 | 325 |
| 2015-10-23 | 310 | 314 | 306 | 310 | 126,000 | 310 |
| 2015-10-22 | 315 | 315 | 306 | 307 | 122,000 | 307 |
| 2015-10-21 | 317 | 317 | 309 | 315 | 118,800 | 315 |
| 2015-10-20 | 315 | 318 | 310 | 316 | 98,200 | 316 |
| 2015-10-19 | 318 | 318 | 308 | 310 | 171,500 | 310 |
| 2015-10-16 | 315 | 321 | 312 | 318 | 135,900 | 318 |
| 2015-10-15 | 315 | 326 | 313 | 319 | 349,600 | 319 |
| 2015-10-14 | 302 | 321 | 302 | 319 | 456,800 | 319 |
| 2015-10-13 | 303 | 309 | 301 | 306 | 267,800 | 306 |
| 2015-10-09 | 302 | 303 | 297 | 301 | 83,600 | 301 |
| 2015-10-08 | 296 | 304 | 296 | 303 | 127,300 | 303 |
| 2015-10-07 | 295 | 303 | 288 | 301 | 210,200 | 301 |
| 2015-10-06 | 296 | 299 | 294 | 296 | 178,500 | 296 |
| 2015-10-05 | 298 | 301 | 295 | 299 | 111,000 | 299 |
| 2015-10-02 | 302 | 302 | 297 | 299 | 107,600 | 299 |
| 2015-10-01 | 304 | 304 | 297 | 300 | 79,100 | 300 |
| 2015-09-30 | 302 | 306 | 297 | 297 | 239,700 | 297 |
| 2015-09-29 | 309 | 309 | 302 | 308 | 74,600 | 308 |
| 2015-09-28 | 307 | 310 | 302 | 310 | 81,100 | 310 |
| 2015-09-25 | 308 | 310 | 305 | 309 | 256,800 | 309 |
| 2015-09-24 | 303 | 306 | 302 | 304 | 70,900 | 304 |
| 2015-09-18 | 307 | 309 | 303 | 303 | 61,500 | 303 |
| 2015-09-17 | 308 | 308 | 303 | 306 | 58,900 | 306 |
| 2015-09-16 | 310 | 312 | 301 | 303 | 65,600 | 303 |
| 2015-09-15 | 318 | 318 | 305 | 305 | 96,500 | 305 |
| 2015-09-14 | 306 | 318 | 305 | 317 | 165,100 | 317 |
| 2015-09-11 | 306 | 310 | 297 | 310 | 120,600 | 310 |
| 2015-09-10 | 297 | 305 | 291 | 301 | 146,700 | 301 |
| 2015-09-09 | 299 | 305 | 295 | 301 | 120,300 | 301 |
| 2015-09-08 | 299 | 308 | 284 | 286 | 157,500 | 286 |
| 2015-09-07 | 291 | 298 | 285 | 291 | 180,100 | 291 |
| 2015-09-04 | 310 | 310 | 288 | 298 | 173,500 | 298 |
| 2015-09-03 | 315 | 316 | 303 | 308 | 94,100 | 308 |
| 2015-09-02 | 298 | 320 | 295 | 311 | 211,400 | 311 |
| 2015-09-01 | 324 | 324 | 304 | 306 | 272,300 | 306 |
| 2015-08-31 | 310 | 326 | 309 | 324 | 423,000 | 324 |
| 2015-08-28 | 304 | 306 | 299 | 302 | 168,500 | 302 |
| 2015-08-27 | 309 | 315 | 289 | 292 | 294,100 | 292 |
| 2015-08-26 | 1,150 | 1,207 | 1,122 | 1,170 | 91,500 | 292.50 |
| 2015-08-25 | 1,095 | 1,206 | 1,070 | 1,116 | 78,400 | 279 |
| 2015-08-24 | 1,180 | 1,200 | 1,091 | 1,166 | 99,400 | 291.50 |
| 2015-08-21 | 1,238 | 1,243 | 1,191 | 1,215 | 101,200 | 303.75 |
| 2015-08-20 | 1,289 | 1,289 | 1,257 | 1,263 | 40,700 | 315.75 |
| 2015-08-19 | 1,312 | 1,325 | 1,258 | 1,290 | 62,500 | 322.50 |
| 2015-08-18 | 1,279 | 1,312 | 1,273 | 1,308 | 56,200 | 327 |
| 2015-08-17 | 1,259 | 1,273 | 1,248 | 1,269 | 33,800 | 317.25 |
| 2015-08-14 | 1,256 | 1,260 | 1,221 | 1,240 | 53,000 | 310 |
| 2015-08-13 | 1,297 | 1,297 | 1,230 | 1,255 | 88,800 | 313.75 |
| 2015-08-12 | 1,310 | 1,317 | 1,282 | 1,296 | 80,300 | 324 |
| 2015-08-11 | 1,307 | 1,324 | 1,288 | 1,311 | 102,000 | 327.75 |
| 2015-08-10 | 1,313 | 1,390 | 1,304 | 1,310 | 107,800 | 327.50 |
| 2015-08-07 | 1,329 | 1,341 | 1,296 | 1,307 | 81,200 | 326.75 |
| 2015-08-06 | 1,303 | 1,318 | 1,300 | 1,300 | 33,900 | 325 |
| 2015-08-05 | 1,290 | 1,329 | 1,290 | 1,298 | 70,200 | 324.50 |
| 2015-08-04 | 1,300 | 1,314 | 1,288 | 1,296 | 79,700 | 324 |
| 2015-08-03 | 1,352 | 1,403 | 1,311 | 1,326 | 216,800 | 331.50 |
| 2015-07-31 | 1,340 | 1,347 | 1,279 | 1,294 | 125,800 | 323.50 |
| 2015-07-30 | 1,424 | 1,430 | 1,304 | 1,311 | 339,400 | 327.75 |
| 2015-07-29 | 1,480 | 1,510 | 1,390 | 1,411 | 1,302,500 | 352.75 |
| 2015-07-28 | 1,330 | 1,330 | 1,330 | 1,330 | 64,600 | 332.50 |
| 2015-07-27 | 980 | 1,043 | 980 | 1,030 | 67,900 | 257.50 |
| 2015-07-24 | 966 | 978 | 961 | 976 | 10,200 | 244 |
| 2015-07-23 | 963 | 970 | 958 | 969 | 9,900 | 242.25 |
| 2015-07-22 | 965 | 965 | 959 | 963 | 18,200 | 240.75 |
| 2015-07-21 | 965 | 968 | 954 | 965 | 2,500 | 241.25 |
| 2015-07-17 | 973 | 975 | 966 | 966 | 3,700 | 241.50 |
| 2015-07-16 | 980 | 984 | 955 | 973 | 27,700 | 243.25 |
| 2015-07-15 | 958 | 971 | 954 | 971 | 9,100 | 242.75 |
| 2015-07-14 | 945 | 963 | 938 | 959 | 17,700 | 239.75 |
| 2015-07-13 | 914 | 945 | 914 | 930 | 34,200 | 232.50 |
| 2015-07-10 | 914 | 934 | 914 | 929 | 4,000 | 232.25 |
| 2015-07-09 | 881 | 929 | 875 | 929 | 33,600 | 232.25 |
| 2015-07-08 | 949 | 949 | 924 | 924 | 12,000 | 231 |
| 2015-07-07 | 953 | 953 | 936 | 939 | 6,800 | 234.75 |
| 2015-07-06 | 930 | 945 | 925 | 944 | 19,800 | 236 |
| 2015-07-03 | 946 | 954 | 940 | 945 | 9,800 | 236.25 |
| 2015-07-02 | 959 | 960 | 945 | 951 | 11,200 | 237.75 |
| 2015-07-01 | 954 | 954 | 936 | 954 | 18,600 | 238.50 |
| 2015-06-30 | 947 | 954 | 947 | 951 | 7,500 | 237.75 |
| 2015-06-29 | 949 | 975 | 938 | 947 | 28,400 | 236.75 |
| 2015-06-26 | 990 | 1,006 | 978 | 993 | 21,200 | 248.25 |
| 2015-06-25 | 963 | 988 | 963 | 988 | 10,600 | 247 |
| 2015-06-24 | 967 | 970 | 955 | 963 | 17,000 | 240.75 |
| 2015-06-23 | 950 | 958 | 946 | 952 | 9,900 | 238 |
| 2015-06-22 | 951 | 956 | 940 | 945 | 12,000 | 236.25 |
| 2015-06-19 | 926 | 943 | 926 | 940 | 5,400 | 235 |
| 2015-06-18 | 930 | 940 | 925 | 926 | 10,600 | 231.50 |
| 2015-06-17 | 941 | 942 | 930 | 935 | 6,700 | 233.75 |
| 2015-06-16 | 952 | 952 | 932 | 936 | 7,200 | 234 |
| 2015-06-15 | 935 | 955 | 935 | 946 | 11,900 | 236.50 |
| 2015-06-12 | 924 | 936 | 916 | 935 | 10,500 | 233.75 |
| 2015-06-11 | 903 | 919 | 903 | 919 | 9,100 | 229.75 |
| 2015-06-10 | 900 | 914 | 900 | 901 | 6,400 | 225.25 |
| 2015-06-09 | 890 | 921 | 888 | 903 | 20,500 | 225.75 |
| 2015-06-08 | 890 | 910 | 890 | 892 | 16,100 | 223 |
| 2015-06-05 | 900 | 900 | 886 | 891 | 5,800 | 222.75 |
| 2015-06-04 | 890 | 899 | 883 | 894 | 12,000 | 223.50 |
| 2015-06-03 | 888 | 902 | 876 | 881 | 16,000 | 220.25 |
| 2015-06-02 | 911 | 915 | 859 | 888 | 38,300 | 222 |
| 2015-06-01 | 923 | 923 | 906 | 908 | 13,500 | 227 |
| 2015-05-29 | 938 | 940 | 906 | 918 | 14,800 | 229.50 |
| 2015-05-28 | 935 | 953 | 934 | 936 | 8,600 | 234 |
| 2015-05-27 | 932 | 935 | 927 | 935 | 6,500 | 233.75 |
| 2015-05-26 | 945 | 945 | 931 | 939 | 6,500 | 234.75 |
| 2015-05-25 | 950 | 953 | 934 | 944 | 12,800 | 236 |
| 2015-05-22 | 930 | 953 | 930 | 952 | 8,900 | 238 |
| 2015-05-21 | 938 | 952 | 930 | 930 | 20,600 | 232.50 |
| 2015-05-20 | 926 | 926 | 904 | 926 | 23,600 | 231.50 |
| 2015-05-19 | 923 | 928 | 900 | 920 | 41,900 | 230 |
| 2015-05-18 | 967 | 967 | 927 | 935 | 31,500 | 233.75 |
| 2015-05-15 | 1,000 | 1,000 | 925 | 952 | 148,000 | 238 |
| 2015-05-14 | 1,013 | 1,020 | 996 | 1,004 | 8,600 | 251 |
| 2015-05-13 | 1,005 | 1,011 | 987 | 1,010 | 15,900 | 252.50 |
| 2015-05-12 | 1,039 | 1,039 | 1,011 | 1,020 | 6,900 | 255 |
| 2015-05-11 | 1,052 | 1,052 | 1,012 | 1,030 | 23,200 | 257.50 |
| 2015-05-08 | 1,000 | 1,060 | 998 | 1,048 | 46,300 | 262 |
| 2015-05-07 | 978 | 1,000 | 961 | 1,000 | 32,900 | 250 |
| 2015-05-01 | 987 | 997 | 943 | 948 | 92,800 | 237 |
| 2015-04-30 | 1,019 | 1,019 | 979 | 997 | 52,300 | 249.25 |
| 2015-04-28 | 1,070 | 1,070 | 1,012 | 1,016 | 72,300 | 254 |
| 2015-04-27 | 1,024 | 1,048 | 1,016 | 1,044 | 49,700 | 261 |
| 2015-04-24 | 1,014 | 1,025 | 1,011 | 1,016 | 24,600 | 254 |
| 2015-04-23 | 1,016 | 1,025 | 1,002 | 1,014 | 28,100 | 253.50 |
| 2015-04-22 | 1,020 | 1,023 | 985 | 1,016 | 53,300 | 254 |
| 2015-04-21 | 1,012 | 1,073 | 993 | 1,019 | 139,900 | 254.75 |
| 2015-04-20 | 1,080 | 1,080 | 998 | 1,007 | 314,400 | 251.75 |
| 2015-04-17 | 1,200 | 1,222 | 1,103 | 1,103 | 229,600 | 275.75 |
| 2015-04-16 | 1,100 | 1,310 | 1,099 | 1,230 | 491,100 | 307.50 |
| 2015-04-15 | 1,030 | 1,088 | 1,025 | 1,071 | 81,900 | 267.75 |
| 2015-04-14 | 972 | 1,030 | 970 | 1,030 | 41,100 | 257.50 |
| 2015-04-13 | 993 | 998 | 986 | 986 | 14,200 | 246.50 |
| 2015-04-10 | 980 | 999 | 980 | 999 | 31,300 | 249.75 |
| 2015-04-09 | 973 | 998 | 964 | 978 | 31,100 | 244.50 |
| 2015-04-08 | 1,039 | 1,040 | 978 | 985 | 44,200 | 246.25 |
| 2015-04-07 | 1,000 | 1,019 | 981 | 1,016 | 80,600 | 254 |
| 2015-04-06 | 914 | 970 | 914 | 970 | 46,500 | 242.50 |
| 2015-04-03 | 890 | 915 | 885 | 912 | 12,600 | 228 |
| 2015-04-02 | 880 | 894 | 876 | 893 | 7,100 | 223.25 |
| 2015-04-01 | 877 | 884 | 875 | 883 | 18,600 | 220.75 |
| 2015-03-31 | 890 | 890 | 874 | 882 | 10,400 | 220.50 |
| 2015-03-30 | 860 | 879 | 860 | 879 | 10,100 | 219.75 |
| 2015-03-27 | 854 | 870 | 854 | 858 | 16,700 | 214.50 |
| 2015-03-26 | 888 | 894 | 870 | 873 | 27,000 | 218.25 |
| 2015-03-25 | 890 | 899 | 883 | 888 | 27,400 | 222 |
| 2015-03-24 | 925 | 925 | 888 | 900 | 35,600 | 225 |
| 2015-03-23 | 947 | 950 | 881 | 927 | 55,800 | 231.75 |
| 2015-03-20 | 933 | 970 | 920 | 934 | 58,300 | 233.50 |
| 2015-03-19 | 866 | 927 | 853 | 927 | 84,100 | 231.75 |
| 2015-03-18 | 860 | 866 | 853 | 861 | 11,900 | 215.25 |
| 2015-03-17 | 862 | 865 | 850 | 862 | 16,000 | 215.50 |
| 2015-03-16 | 860 | 871 | 850 | 860 | 33,600 | 215 |
| 2015-03-13 | 841 | 860 | 836 | 859 | 48,700 | 214.75 |
| 2015-03-12 | 844 | 864 | 835 | 843 | 30,000 | 210.75 |
| 2015-03-11 | 833 | 845 | 830 | 842 | 15,700 | 210.50 |
| 2015-03-10 | 838 | 848 | 833 | 839 | 19,500 | 209.75 |
| 2015-03-09 | 846 | 854 | 832 | 841 | 21,200 | 210.25 |
| 2015-03-06 | 839 | 844 | 830 | 839 | 19,500 | 209.75 |
| 2015-03-05 | 831 | 855 | 831 | 835 | 18,200 | 208.75 |
| 2015-03-04 | 828 | 839 | 828 | 837 | 11,600 | 209.25 |
| 2015-03-03 | 855 | 864 | 825 | 828 | 40,300 | 207 |
| 2015-03-02 | 832 | 899 | 829 | 848 | 152,900 | 212 |
| 2015-02-27 | 812 | 820 | 778 | 815 | 138,900 | 203.75 |
| 2015-02-26 | 830 | 845 | 810 | 824 | 38,400 | 206 |
| 2015-02-25 | 823 | 846 | 816 | 838 | 45,400 | 209.50 |
| 2015-02-24 | 815 | 839 | 815 | 825 | 35,900 | 206.25 |
| 2015-02-23 | 823 | 830 | 803 | 823 | 80,700 | 205.75 |
| 2015-02-20 | 839 | 863 | 812 | 823 | 151,100 | 205.75 |
| 2015-02-19 | 750 | 848 | 750 | 809 | 125,000 | 202.25 |
| 2015-02-18 | 740 | 748 | 729 | 748 | 8,600 | 187 |
| 2015-02-17 | 735 | 760 | 710 | 744 | 52,800 | 186 |
| 2015-02-16 | 780 | 782 | 750 | 750 | 55,600 | 187.50 |
| 2015-02-13 | 722 | 781 | 705 | 779 | 128,100 | 194.75 |
| 2015-02-12 | 760 | 760 | 712 | 737 | 99,700 | 184.25 |
| 2015-02-10 | 729 | 750 | 695 | 730 | 312,900 | 182.50 |
| 2015-02-09 | 632 | 711 | 630 | 681 | 201,400 | 170.25 |
| 2015-02-06 | 641 | 652 | 621 | 623 | 47,200 | 155.75 |
| 2015-02-05 | 652 | 652 | 637 | 637 | 8,400 | 159.25 |
| 2015-02-04 | 652 | 652 | 633 | 645 | 18,100 | 161.25 |
| 2015-02-03 | 664 | 664 | 632 | 632 | 19,700 | 158 |
| 2015-02-02 | 669 | 675 | 640 | 645 | 58,400 | 161.25 |
| 2015-01-30 | 629 | 665 | 626 | 665 | 85,000 | 166.25 |
| 2015-01-29 | 619 | 629 | 619 | 621 | 13,200 | 155.25 |
| 2015-01-28 | 616 | 630 | 615 | 619 | 32,000 | 154.75 |
| 2015-01-27 | 632 | 640 | 621 | 625 | 57,000 | 156.25 |
| 2015-01-26 | 657 | 690 | 617 | 640 | 364,900 | 160 |
| 2015-01-23 | 568 | 597 | 568 | 597 | 33,800 | 149.25 |
| 2015-01-22 | 578 | 578 | 565 | 569 | 7,600 | 142.25 |
| 2015-01-21 | 571 | 579 | 571 | 578 | 5,900 | 144.50 |
| 2015-01-20 | 571 | 578 | 566 | 578 | 4,100 | 144.50 |
| 2015-01-19 | 571 | 574 | 570 | 570 | 6,100 | 142.50 |
| 2015-01-16 | 561 | 580 | 560 | 569 | 14,700 | 142.25 |
| 2015-01-15 | 560 | 563 | 553 | 563 | 13,000 | 140.75 |
| 2015-01-14 | 552 | 558 | 547 | 557 | 7,600 | 139.25 |
| 2015-01-13 | 548 | 552 | 547 | 552 | 5,900 | 138 |
| 2015-01-09 | 550 | 550 | 548 | 548 | 1,300 | 137 |
| 2015-01-08 | 548 | 550 | 543 | 550 | 3,200 | 137.50 |
| 2015-01-07 | 545 | 548 | 543 | 548 | 2,100 | 137 |
| 2015-01-06 | 548 | 549 | 539 | 548 | 2,300 | 137 |
| 2015-01-05 | 545 | 549 | 542 | 549 | 4,400 | 137.25 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株
