3778 さくらインターネット(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	928	956	928	947	424,600	947
2016-12-29	951	963	928	934	328,800	934
2016-12-28	926	951	921	949	364,400	949
2016-12-27	926	932	922	926	373,900	926
2016-12-26	944	953	920	925	436,700	925
2016-12-22	935	944	928	941	330,500	941
2016-12-21	953	953	930	935	307,700	935
2016-12-20	963	975	940	947	739,900	947
2016-12-19	924	954	921	954	415,400	954
2016-12-16	930	935	921	924	233,800	924
2016-12-15	939	944	921	932	271,500	932
2016-12-14	956	963	935	943	550,800	943
2016-12-13	929	954	929	950	426,100	950
2016-12-12	907	938	904	929	364,200	929
2016-12-09	904	909	902	906	262,800	906
2016-12-08	919	919	904	911	288,000	911
2016-12-07	913	920	906	915	198,900	915
2016-12-06	919	922	912	913	224,700	913
2016-12-05	912	926	911	914	199,100	914
2016-12-02	938	940	911	921	416,500	921
2016-12-01	954	963	939	942	346,300	942
2016-11-30	958	966	947	954	305,100	954
2016-11-29	932	1,017	920	960	1,658,300	960
2016-11-28	908	942	908	941	256,500	941
2016-11-25	935	943	909	915	404,700	915
2016-11-24	940	949	933	937	305,400	937
2016-11-22	955	960	932	948	285,300	948
2016-11-21	961	974	952	961	217,500	961
2016-11-18	955	974	954	970	446,000	970
2016-11-17	958	961	941	948	318,700	948
2016-11-16	918	969	912	961	645,300	961
2016-11-15	892	903	879	901	308,300	901
2016-11-14	874	911	868	895	430,600	895
2016-11-11	899	908	868	873	507,900	873
2016-11-10	907	911	891	894	514,200	894
2016-11-09	932	936	830	872	1,061,600	872
2016-11-08	953	963	929	931	253,100	931
2016-11-07	963	968	937	951	467,200	951
2016-11-04	974	977	954	954	398,400	954
2016-11-02	1,003	1,005	976	989	557,900	989
2016-11-01	1,010	1,020	1,005	1,009	282,100	1,009
2016-10-31	1,018	1,028	1,008	1,012	229,700	1,012
2016-10-28	1,025	1,031	1,003	1,024	648,700	1,024
2016-10-27	1,001	1,024	1,000	1,015	439,700	1,015
2016-10-26	995	998	983	994	491,800	994
2016-10-25	1,020	1,027	997	1,003	721,400	1,003
2016-10-24	1,035	1,036	1,001	1,006	580,900	1,006
2016-10-21	1,030	1,042	1,025	1,028	538,200	1,028
2016-10-20	1,040	1,056	1,038	1,051	461,600	1,051
2016-10-19	1,070	1,071	1,041	1,047	411,300	1,047
2016-10-17	1,044	1,075	1,036	1,074	806,900	1,074
2016-10-13	1,029	1,039	1,022	1,028	257,300	1,028
2016-10-12	1,060	1,085	1,021	1,029	764,400	1,029
2016-10-11	1,034	1,058	1,032	1,039	243,000	1,039
2016-10-07	1,057	1,060	1,024	1,038	416,100	1,038
2016-10-06	1,114	1,114	1,046	1,051	797,800	1,051
2016-10-05	1,089	1,114	1,083	1,090	601,000	1,090
2016-10-04	1,121	1,135	1,077	1,111	1,945,400	1,111
2016-10-03	1,042	1,110	1,033	1,103	2,184,700	1,103
2016-09-30	990	1,046	985	1,017	920,900	1,017
2016-09-29	995	1,000	989	994	337,600	994
2016-09-28	990	1,014	990	998	398,400	998
2016-09-27	1,000	1,002	983	998	446,800	998
2016-09-26	1,011	1,024	1,000	1,006	412,900	1,006
2016-09-23	1,005	1,013	997	1,004	329,900	1,004
2016-09-21	1,000	1,010	982	1,004	488,700	1,004
2016-09-20	1,020	1,037	1,006	1,006	385,700	1,006
2016-09-16	1,037	1,056	1,006	1,030	881,100	1,030
2016-09-15	986	1,040	973	1,027	1,274,200	1,027
2016-09-14	1,018	1,050	996	1,004	868,900	1,004
2016-09-13	1,059	1,080	1,021	1,038	1,154,700	1,038
2016-09-12	1,000	1,045	990	1,029	1,010,700	1,029
2016-09-09	980	1,036	965	1,026	1,371,800	1,026
2016-09-08	998	1,037	968	995	2,382,600	995
2016-09-07	919	954	910	953	731,800	953
2016-09-06	878	926	875	921	587,800	921
2016-09-05	882	892	868	882	325,800	882
2016-09-02	874	885	873	875	123,300	875
2016-09-01	875	888	870	881	229,000	881
2016-08-31	895	908	872	889	535,600	889
2016-08-30	894	895	881	882	238,600	882
2016-08-29	909	909	891	902	442,000	902
2016-08-26	905	933	898	900	528,400	900
2016-08-25	906	944	895	921	732,000	921
2016-08-24	901	916	882	907	766,100	907
2016-08-23	929	958	902	909	1,744,100	909
2016-08-22	899	976	895	941	4,840,600	941
2016-08-19	837	862	837	844	204,600	844
2016-08-18	848	856	837	839	194,700	839
2016-08-17	879	887	850	856	325,100	856
2016-08-16	882	892	875	878	319,900	878
2016-08-15	898	906	871	874	246,800	874
2016-08-12	889	908	880	898	297,900	898
2016-08-10	873	909	862	892	454,300	892
2016-08-09	846	875	836	873	330,500	873
2016-08-08	859	868	850	852	211,600	852
2016-08-05	866	887	851	854	292,800	854
2016-08-04	865	878	863	866	297,500	866
2016-08-03	905	912	864	871	480,100	871
2016-08-02	925	933	913	917	238,900	917
2016-08-01	910	950	894	924	506,000	924
2016-07-29	927	937	870	918	961,900	918
2016-07-28	1,018	1,019	926	940	1,061,200	940
2016-07-27	1,035	1,055	983	1,011	1,509,400	1,011
2016-07-26	970	1,035	963	1,018	2,406,300	1,018
2016-07-25	931	960	915	953	564,800	953
2016-07-22	910	975	904	934	1,089,100	934
2016-07-21	879	929	858	925	712,600	925
2016-07-20	829	866	824	866	420,000	866
2016-07-19	827	838	814	832	448,400	832
2016-07-15	836	856	806	812	664,200	812
2016-07-14	836	860	834	838	391,200	838
2016-07-13	840	883	830	842	651,900	842
2016-07-12	841	848	804	832	590,400	832
2016-07-11	838	840	814	831	414,600	831
2016-07-08	835	857	805	812	591,900	812
2016-07-07	874	890	835	839	552,700	839
2016-07-06	874	893	856	875	609,500	875
2016-07-05	929	932	901	904	442,500	904
2016-07-04	931	984	923	941	599,600	941
2016-07-01	900	941	900	933	586,300	933
2016-06-30	928	934	901	901	532,500	901
2016-06-29	911	954	900	927	1,448,200	927
2016-06-28	827	967	827	925	1,655,600	925
2016-06-27	823	875	821	864	595,400	864
2016-06-24	910	924	760	823	1,342,200	823
2016-06-23	911	913	873	890	826,000	890
2016-06-22	932	939	893	901	789,800	901
2016-06-21	968	968	930	940	764,300	940
2016-06-20	962	986	955	966	574,700	966
2016-06-17	1,032	1,040	964	977	1,465,400	977
2016-06-16	995	1,069	934	1,034	4,559,800	1,034
2016-06-15	955	1,012	946	986	997,700	986
2016-06-14	1,030	1,052	958	966	1,723,800	966
2016-06-13	1,111	1,115	1,051	1,060	841,800	1,060
2016-06-10	1,143	1,153	1,131	1,141	445,400	1,141
2016-06-09	1,156	1,166	1,128	1,133	789,600	1,133
2016-06-08	1,193	1,196	1,170	1,178	340,900	1,178
2016-06-07	1,201	1,204	1,180	1,194	286,200	1,194
2016-06-06	1,150	1,207	1,150	1,194	596,100	1,194
2016-06-03	1,179	1,196	1,165	1,170	432,900	1,170
2016-06-02	1,200	1,206	1,160	1,169	493,500	1,169
2016-06-01	1,216	1,240	1,195	1,199	442,700	1,199
2016-05-31	1,237	1,244	1,215	1,222	422,100	1,222
2016-05-30	1,200	1,254	1,197	1,234	911,700	1,234
2016-05-27	1,205	1,218	1,186	1,188	454,000	1,188
2016-05-26	1,208	1,233	1,191	1,207	750,700	1,207
2016-05-25	1,181	1,261	1,168	1,195	1,592,100	1,195
2016-05-24	1,198	1,199	1,172	1,179	424,100	1,179
2016-05-23	1,190	1,229	1,188	1,205	522,700	1,205
2016-05-20	1,164	1,212	1,145	1,191	652,100	1,191
2016-05-19	1,178	1,197	1,151	1,167	685,500	1,167
2016-05-18	1,241	1,245	1,147	1,168	1,190,300	1,168
2016-05-17	1,247	1,272	1,225	1,241	819,400	1,241
2016-05-16	1,317	1,327	1,243	1,252	962,400	1,252
2016-05-13	1,338	1,365	1,301	1,332	1,407,500	1,332
2016-05-12	1,310	1,391	1,301	1,350	2,438,800	1,350
2016-05-11	1,320	1,345	1,300	1,315	1,160,700	1,315
2016-05-10	1,332	1,365	1,281	1,305	2,313,300	1,305
2016-05-09	1,237	1,312	1,222	1,304	1,677,200	1,304
2016-05-06	1,263	1,279	1,211	1,234	701,200	1,234
2016-05-02	1,219	1,275	1,216	1,255	1,021,100	1,255
2016-04-28	1,261	1,290	1,220	1,249	1,594,000	1,249
2016-04-27	1,266	1,293	1,231	1,290	1,462,400	1,290
2016-04-26	1,399	1,399	1,221	1,275	3,809,200	1,275
2016-04-25	1,399	1,400	1,351	1,359	2,386,500	1,359
2016-04-22	1,497	1,499	1,361	1,411	4,577,700	1,411
2016-04-21	1,505	1,564	1,430	1,467	18,074,000	1,467
2016-04-20	1,249	1,530	1,220	1,485	17,217,200	1,485
2016-04-19	1,191	1,237	1,183	1,230	1,035,800	1,230
2016-04-18	1,220	1,246	1,172	1,172	1,653,200	1,172
2016-04-15	1,199	1,237	1,198	1,230	707,900	1,230
2016-04-14	1,268	1,270	1,194	1,217	1,066,000	1,217
2016-04-13	1,224	1,285	1,200	1,219	1,626,600	1,219
2016-04-12	1,240	1,260	1,187	1,204	1,217,300	1,204
2016-04-11	1,200	1,257	1,178	1,241	1,155,300	1,241
2016-04-08	1,141	1,220	1,137	1,207	1,311,500	1,207
2016-04-07	1,175	1,264	1,170	1,184	1,229,200	1,184
2016-04-06	1,143	1,245	1,129	1,199	1,444,800	1,199
2016-04-05	1,268	1,268	1,148	1,162	1,335,200	1,162
2016-04-04	1,298	1,335	1,275	1,280	815,500	1,280
2016-04-01	1,370	1,377	1,313	1,325	884,100	1,325
2016-03-31	1,387	1,412	1,370	1,381	938,200	1,381
2016-03-30	1,450	1,480	1,407	1,414	955,300	1,414
2016-03-29	1,426	1,522	1,426	1,453	2,865,200	1,453
2016-03-28	1,360	1,426	1,335	1,398	1,802,000	1,398
2016-03-25	1,407	1,408	1,373	1,374	563,200	1,374
2016-03-24	1,393	1,424	1,372	1,407	927,800	1,407
2016-03-23	1,400	1,419	1,371	1,388	687,600	1,388
2016-03-22	1,430	1,448	1,373	1,392	824,000	1,392
2016-03-18	1,519	1,519	1,415	1,429	1,218,700	1,429
2016-03-17	1,448	1,552	1,422	1,443	3,080,100	1,443
2016-03-16	1,414	1,437	1,379	1,425	878,200	1,425
2016-03-15	1,371	1,488	1,371	1,432	1,916,400	1,432
2016-03-14	1,456	1,460	1,352	1,377	1,494,400	1,377
2016-03-11	1,470	1,482	1,430	1,456	832,800	1,456
2016-03-10	1,499	1,518	1,470	1,490	617,700	1,490
2016-03-09	1,469	1,500	1,461	1,489	835,300	1,489
2016-03-08	1,498	1,554	1,461	1,517	1,357,200	1,517
2016-03-07	1,650	1,692	1,503	1,512	2,894,200	1,512
2016-03-04	1,464	1,655	1,450	1,613	4,238,100	1,613
2016-03-03	1,530	1,532	1,454	1,485	1,647,600	1,485
2016-03-02	1,590	1,590	1,521	1,541	1,308,400	1,541
2016-03-01	1,565	1,592	1,506	1,549	2,056,700	1,549
2016-02-29	1,656	1,666	1,522	1,543	2,372,500	1,543
2016-02-26	1,769	1,784	1,682	1,689	1,774,300	1,689
2016-02-25	1,777	1,809	1,722	1,741	2,410,900	1,741
2016-02-24	1,761	1,844	1,723	1,782	4,856,400	1,782
2016-02-23	1,816	1,827	1,693	1,715	2,300,200	1,715
2016-02-22	1,711	1,817	1,680	1,784	3,173,700	1,784
2016-02-19	1,833	1,874	1,692	1,742	3,443,900	1,742
2016-02-18	1,942	1,960	1,808	1,814	5,084,600	1,814
2016-02-17	1,810	1,977	1,733	1,798	10,456,300	1,798
2016-02-16	1,595	1,744	1,581	1,702	4,076,000	1,702
2016-02-15	1,598	1,615	1,445	1,531	4,315,500	1,531
2016-02-12	1,485	1,570	1,421	1,460	2,527,300	1,460
2016-02-10	1,800	1,837	1,528	1,605	4,762,000	1,605
2016-02-09	1,737	1,808	1,613	1,707	4,157,100	1,707
2016-02-08	1,580	1,890	1,535	1,887	5,449,900	1,887
2016-02-05	1,520	1,718	1,510	1,610	3,241,600	1,610
2016-02-04	1,777	1,820	1,672	1,688	2,062,100	1,688
2016-02-03	1,744	1,839	1,723	1,753	2,606,200	1,753
2016-02-02	1,745	1,877	1,676	1,784	4,819,200	1,784
2016-02-01	1,787	1,883	1,740	1,798	5,311,200	1,798
2016-01-29	1,978	1,998	1,643	1,707	7,954,000	1,707
2016-01-28	1,898	2,026	1,853	2,000	9,619,400	2,000
2016-01-27	1,622	1,772	1,592	1,713	10,130,700	1,713
2016-01-26	1,279	1,564	1,244	1,472	10,950,700	1,472
2016-01-25	1,330	1,355	1,222	1,264	4,480,800	1,264
2016-01-22	1,474	1,488	1,294	1,344	5,413,700	1,344
2016-01-21	1,429	1,640	1,285	1,327	10,883,400	1,327
2016-01-20	1,335	1,443	1,300	1,345	9,208,800	1,345
2016-01-19	1,346	1,490	1,233	1,281	6,723,200	1,281
2016-01-18	1,295	1,477	1,213	1,372	11,720,700	1,372
2016-01-15	1,857	1,985	1,555	1,555	7,887,100	1,555
2016-01-14	1,750	2,049	1,653	1,955	9,767,300	1,955
2016-01-13	2,000	2,110	1,538	1,888	18,382,300	1,888
2016-01-12	1,560	1,760	1,520	1,760	8,514,400	1,760
2016-01-08	1,310	1,460	1,201	1,460	17,343,400	1,460
2016-01-07	1,131	1,257	1,071	1,160	9,712,900	1,160
2016-01-06	1,195	1,347	983	1,160	20,985,900	1,160
2016-01-05	996	1,075	950	1,075	11,180,300	1,075
2016-01-04	876	925	844	925	7,942,300	925

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