3778 さくらインターネット(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	824	827	815	821	285,900	821
2017-12-28	825	831	821	824	289,500	824
2017-12-27	812	827	812	827	352,900	827
2017-12-26	807	815	806	814	476,400	814
2017-12-25	816	818	808	808	502,100	808
2017-12-22	816	822	815	816	361,800	816
2017-12-21	817	825	815	820	310,700	820
2017-12-20	836	836	814	816	680,000	816
2017-12-19	850	852	835	838	263,000	838
2017-12-18	854	865	846	851	487,900	851
2017-12-15	843	860	841	845	526,000	845
2017-12-14	835	847	833	841	268,100	841
2017-12-13	838	840	827	833	293,200	833
2017-12-12	850	854	837	838	413,200	838
2017-12-11	846	857	837	856	463,200	856
2017-12-08	833	861	833	845	905,700	845
2017-12-07	816	837	816	833	531,100	833
2017-12-06	820	829	812	814	419,100	814
2017-12-05	840	852	821	824	855,700	824
2017-12-04	839	839	824	825	294,300	825
2017-12-01	831	846	831	846	367,000	846
2017-11-30	823	835	821	833	355,500	833
2017-11-29	814	822	813	820	345,300	820
2017-11-28	826	829	813	816	296,100	816
2017-11-27	824	834	820	831	222,300	831
2017-11-24	831	832	817	820	449,900	820
2017-11-22	835	843	833	839	222,900	839
2017-11-21	825	831	819	831	207,700	831
2017-11-20	815	824	813	823	196,300	823
2017-11-17	819	822	812	817	256,500	817
2017-11-16	805	818	804	816	225,400	816
2017-11-15	841	845	802	811	524,900	811
2017-11-13	853	855	847	852	207,600	852
2017-11-10	848	853	843	850	203,000	850
2017-11-09	860	860	844	851	398,600	851
2017-11-08	850	854	846	854	241,800	854
2017-11-07	853	856	851	852	185,700	852
2017-11-06	862	864	853	854	236,900	854
2017-11-02	866	866	856	858	233,500	858
2017-11-01	867	869	859	865	321,600	865
2017-10-31	872	880	865	868	337,800	868
2017-10-30	860	883	857	877	1,159,700	877
2017-10-27	848	858	847	856	299,000	856
2017-10-26	854	855	844	850	286,600	850
2017-10-25	862	863	850	854	450,100	854
2017-10-24	856	872	847	854	824,300	854
2017-10-23	875	889	875	880	395,000	880
2017-10-20	870	882	868	872	312,100	872
2017-10-19	871	880	870	872	231,800	872
2017-10-18	877	883	872	878	305,600	878
2017-10-17	879	879	867	871	141,400	871
2017-10-16	879	882	868	870	240,100	870
2017-10-13	889	895	874	879	475,900	879
2017-10-12	873	879	871	876	331,600	876
2017-10-11	873	890	865	870	604,900	870
2017-10-10	862	868	858	863	187,500	863
2017-10-06	859	865	855	859	172,800	859
2017-10-05	871	874	856	859	260,600	859
2017-10-04	890	890	866	867	418,400	867
2017-10-03	881	912	879	888	1,078,500	888
2017-10-02	883	883	872	879	252,200	879
2017-09-29	877	885	874	881	359,900	881
2017-09-28	862	877	862	877	355,200	877
2017-09-27	860	867	859	863	178,400	863
2017-09-26	862	868	858	860	242,100	860
2017-09-25	857	870	854	862	345,600	862
2017-09-22	858	862	840	850	493,600	850
2017-09-21	858	864	852	854	309,400	854
2017-09-20	864	864	849	857	460,800	857
2017-09-19	894	895	860	869	1,959,900	869
2017-09-15	815	821	813	819	138,700	819
2017-09-14	822	827	816	818	203,000	818
2017-09-13	820	825	814	823	189,900	823
2017-09-12	820	827	815	819	309,700	819
2017-09-11	806	817	806	807	245,200	807
2017-09-08	807	814	802	805	261,200	805
2017-09-07	815	826	809	813	256,800	813
2017-09-06	811	818	798	815	358,100	815
2017-09-05	846	848	806	822	771,800	822
2017-09-04	856	859	844	846	298,000	846
2017-09-01	860	872	855	862	313,000	862
2017-08-31	861	876	859	862	381,900	862
2017-08-30	849	860	845	857	417,500	857
2017-08-29	856	856	846	847	347,100	847
2017-08-28	871	872	862	862	319,000	862
2017-08-25	863	875	862	869	226,100	869
2017-08-24	858	878	855	863	449,400	863
2017-08-23	850	863	844	858	346,200	858
2017-08-22	841	846	838	843	310,000	843
2017-08-21	841	865	841	844	384,100	844
2017-08-18	843	849	840	841	263,900	841
2017-08-17	842	860	840	858	319,900	858
2017-08-16	836	853	831	842	327,200	842
2017-08-15	830	838	826	834	403,400	834
2017-08-14	849	856	831	833	622,100	833
2017-08-10	855	867	852	864	513,500	864
2017-08-09	870	870	843	856	565,500	856
2017-08-08	876	883	870	871	273,400	871
2017-08-07	876	880	869	873	266,800	873
2017-08-04	875	878	862	870	242,800	870
2017-08-03	882	885	861	875	402,800	875
2017-08-02	858	884	855	880	780,900	880
2017-08-01	847	863	842	854	469,900	854
2017-07-31	846	853	842	847	271,700	847
2017-07-28	854	856	843	846	537,200	846
2017-07-27	873	878	855	859	631,600	859
2017-07-26	879	883	872	873	481,900	873
2017-07-25	892	899	876	881	1,407,500	881
2017-07-24	908	921	905	915	813,400	915
2017-07-21	905	906	897	903	744,200	903
2017-07-20	916	916	901	902	512,700	902
2017-07-19	908	917	905	912	348,800	912
2017-07-18	908	910	899	908	331,800	908
2017-07-14	903	910	902	908	363,900	908
2017-07-13	913	925	904	904	592,800	904
2017-07-12	909	919	907	911	390,000	911
2017-07-11	915	917	908	911	428,900	911
2017-07-10	913	939	911	915	795,200	915
2017-07-07	911	917	904	912	638,900	912
2017-07-06	939	950	908	910	1,295,400	910
2017-07-05	901	979	898	939	2,882,600	939
2017-07-04	920	921	901	904	424,600	904
2017-07-03	924	931	916	919	238,500	919
2017-06-30	927	932	919	922	334,500	922
2017-06-29	929	935	921	934	456,300	934
2017-06-28	917	932	917	922	301,200	922
2017-06-27	922	929	916	922	365,800	922
2017-06-26	910	922	906	918	368,300	918
2017-06-23	923	928	905	907	498,000	907
2017-06-22	919	931	918	923	371,400	923
2017-06-21	935	939	922	929	463,700	929
2017-06-20	949	953	937	937	378,300	937
2017-06-19	940	952	936	948	376,900	948
2017-06-16	934	944	928	940	482,600	940
2017-06-15	925	935	917	935	314,300	935
2017-06-14	940	942	926	932	376,400	932
2017-06-13	919	950	916	936	616,600	936
2017-06-12	935	939	915	927	692,500	927
2017-06-09	905	934	903	930	586,100	930
2017-06-08	916	920	905	905	478,800	905
2017-06-07	903	928	903	918	553,600	918
2017-06-06	928	930	897	909	852,900	909
2017-06-05	940	945	926	930	634,100	930
2017-06-02	971	973	942	944	1,022,300	944
2017-06-01	976	991	960	969	1,420,800	969
2017-05-31	993	999	962	977	1,850,500	977
2017-05-30	965	992	951	987	3,625,900	987
2017-05-29	929	992	919	957	5,276,000	957
2017-05-26	946	973	918	929	2,204,900	929
2017-05-25	899	958	890	948	4,034,900	948
2017-05-24	910	912	886	889	616,500	889
2017-05-23	875	908	874	895	1,003,600	895
2017-05-22	861	877	858	875	384,400	875
2017-05-19	850	862	847	853	401,100	853
2017-05-18	850	857	842	852	385,400	852
2017-05-17	878	886	864	868	427,200	868
2017-05-16	875	887	874	881	296,700	881
2017-05-15	870	885	860	877	423,800	877
2017-05-12	899	899	871	881	545,400	881
2017-05-11	891	906	883	892	969,900	892
2017-05-10	890	895	864	883	812,300	883
2017-05-09	855	918	852	884	2,513,200	884
2017-05-08	864	872	847	855	633,000	855
2017-05-02	839	855	836	848	681,000	848
2017-05-01	840	844	821	827	724,900	827
2017-04-28	855	865	841	842	599,800	842
2017-04-27	854	858	847	855	344,600	855
2017-04-26	856	867	851	854	666,500	854
2017-04-25	858	870	841	848	1,203,200	848
2017-04-24	915	916	852	884	1,921,500	884
2017-04-21	859	978	851	907	7,297,900	907
2017-04-20	851	859	843	850	273,900	850
2017-04-19	839	859	836	852	542,100	852
2017-04-18	857	865	832	839	460,600	839
2017-04-17	805	853	805	846	649,000	846
2017-04-14	816	825	806	807	279,200	807
2017-04-13	797	827	796	822	466,300	822
2017-04-12	850	851	813	814	1,053,600	814
2017-04-11	878	886	857	860	338,800	860
2017-04-10	888	892	877	882	205,800	882
2017-04-07	866	883	856	882	527,200	882
2017-04-06	874	877	857	870	422,100	870
2017-04-05	890	903	880	885	341,400	885
2017-04-04	904	910	880	888	615,600	888
2017-04-03	914	918	908	914	253,000	914
2017-03-31	924	929	915	916	341,200	916
2017-03-30	936	949	918	924	808,100	924
2017-03-29	928	988	926	945	1,178,500	945
2017-03-28	922	930	920	928	475,500	928
2017-03-27	919	929	917	920	468,000	920
2017-03-24	931	937	930	934	197,000	934
2017-03-23	920	936	920	936	202,000	936
2017-03-22	925	930	917	919	272,800	919
2017-03-21	938	943	931	935	273,500	935
2017-03-17	940	947	934	942	274,300	942
2017-03-16	931	944	927	939	338,700	939
2017-03-15	936	942	922	930	366,400	930
2017-03-14	927	944	915	941	687,900	941
2017-03-13	940	950	929	932	582,200	932
2017-03-10	947	959	938	945	820,800	945
2017-03-09	963	966	935	943	950,400	943
2017-03-08	984	992	970	970	2,337,600	970
2017-03-07	988	996	977	977	700,800	977
2017-03-06	994	1,000	985	986	760,900	986
2017-03-03	995	1,016	993	1,000	1,088,600	1,000
2017-03-02	1,001	1,004	994	997	549,400	997
2017-03-01	1,011	1,011	992	1,000	1,349,400	1,000
2017-02-28	990	1,015	990	1,007	1,189,000	1,007
2017-02-27	1,015	1,020	993	998	827,700	998
2017-02-24	1,014	1,022	1,011	1,018	653,700	1,018
2017-02-23	1,021	1,024	1,010	1,020	487,600	1,020
2017-02-22	1,014	1,030	1,010	1,018	769,800	1,018
2017-02-21	1,018	1,038	999	1,014	3,438,400	1,014
2017-02-20	1,142	1,147	1,132	1,138	163,300	1,138
2017-02-17	1,152	1,154	1,130	1,138	247,700	1,138
2017-02-16	1,128	1,154	1,116	1,150	544,100	1,150
2017-02-15	1,178	1,182	1,126	1,137	908,400	1,137
2017-02-14	1,177	1,185	1,167	1,170	599,400	1,170
2017-02-13	1,156	1,182	1,151	1,166	449,700	1,166
2017-02-10	1,185	1,191	1,160	1,161	632,100	1,161
2017-02-09	1,174	1,213	1,174	1,179	607,300	1,179
2017-02-08	1,190	1,195	1,168	1,179	558,200	1,179
2017-02-07	1,205	1,220	1,187	1,191	610,300	1,191
2017-02-06	1,242	1,246	1,202	1,211	687,300	1,211
2017-02-03	1,267	1,268	1,202	1,225	947,300	1,225
2017-02-02	1,240	1,275	1,236	1,253	1,741,800	1,253
2017-02-01	1,181	1,258	1,180	1,228	1,962,500	1,228
2017-01-31	1,159	1,200	1,157	1,185	1,284,100	1,185
2017-01-30	1,191	1,219	1,175	1,215	1,418,900	1,215
2017-01-27	1,163	1,202	1,156	1,187	1,377,200	1,187
2017-01-26	1,178	1,178	1,152	1,158	591,400	1,158
2017-01-25	1,190	1,192	1,150	1,172	1,088,200	1,172
2017-01-24	1,146	1,196	1,146	1,175	2,065,300	1,175
2017-01-23	1,134	1,163	1,122	1,155	1,589,500	1,155
2017-01-20	1,108	1,155	1,091	1,144	3,051,200	1,144
2017-01-19	1,160	1,175	1,088	1,098	3,546,400	1,098
2017-01-18	1,154	1,199	1,137	1,155	4,994,100	1,155
2017-01-17	1,231	1,270	1,153	1,161	10,304,600	1,161
2017-01-16	1,208	1,326	1,151	1,284	43,451,700	1,284
2017-01-13	1,085	1,134	1,072	1,134	5,075,700	1,134
2017-01-12	998	1,007	982	984	414,300	984
2017-01-11	1,030	1,042	995	997	677,900	997
2017-01-10	1,065	1,078	1,021	1,032	802,300	1,032
2017-01-06	1,016	1,087	1,016	1,049	1,697,200	1,049
2017-01-05	1,013	1,047	1,004	1,019	1,661,500	1,019
2017-01-04	959	1,009	948	998	1,447,100	998

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