4761 (株)さくらケーシーエス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 527 | 545 | 527 | 545 | 11,000 | 545 |
| 2003-12-26 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2003-12-25 | 505 | 505 | 503 | 503 | 1,600 | 503 |
| 2003-12-24 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-12-19 | 502 | 502 | 502 | 502 | 500 | 502 |
| 2003-12-18 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2003-12-17 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2003-12-16 | 537 | 538 | 500 | 500 | 11,800 | 500 |
| 2003-12-15 | 526 | 538 | 507 | 507 | 10,900 | 507 |
| 2003-12-12 | 548 | 548 | 526 | 526 | 27,900 | 526 |
| 2003-12-11 | 563 | 563 | 540 | 560 | 13,200 | 560 |
| 2003-12-10 | 570 | 586 | 570 | 586 | 4,400 | 586 |
| 2003-12-09 | 577 | 577 | 575 | 575 | 2,200 | 575 |
| 2003-12-08 | 576 | 576 | 575 | 575 | 4,900 | 575 |
| 2003-12-05 | 575 | 580 | 575 | 575 | 3,000 | 575 |
| 2003-12-02 | 553 | 553 | 553 | 553 | 500 | 553 |
| 2003-11-28 | 541 | 545 | 540 | 545 | 7,100 | 545 |
| 2003-11-27 | 558 | 570 | 540 | 540 | 11,000 | 540 |
| 2003-11-26 | 564 | 565 | 561 | 561 | 3,000 | 561 |
| 2003-11-25 | 555 | 560 | 555 | 560 | 1,000 | 560 |
| 2003-11-21 | 545 | 545 | 545 | 545 | 500 | 545 |
| 2003-11-20 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2003-11-19 | 545 | 545 | 545 | 545 | 1,400 | 545 |
| 2003-11-14 | 570 | 570 | 563 | 563 | 200 | 563 |
| 2003-11-07 | 562 | 562 | 562 | 562 | 500 | 562 |
| 2003-11-05 | 570 | 570 | 560 | 560 | 500 | 560 |
| 2003-11-04 | 571 | 571 | 570 | 570 | 300 | 570 |
| 2003-10-31 | 590 | 590 | 570 | 570 | 300 | 570 |
| 2003-10-28 | 599 | 599 | 599 | 599 | 9,300 | 599 |
| 2003-10-23 | 580 | 580 | 570 | 570 | 2,100 | 570 |
| 2003-10-21 | 610 | 610 | 610 | 610 | 900 | 610 |
| 2003-10-20 | 589 | 590 | 589 | 590 | 3,700 | 590 |
| 2003-10-17 | 579 | 579 | 579 | 579 | 900 | 579 |
| 2003-10-16 | 570 | 575 | 565 | 565 | 2,100 | 565 |
| 2003-10-15 | 570 | 570 | 553 | 570 | 2,900 | 570 |
| 2003-10-14 | 570 | 570 | 566 | 566 | 1,200 | 566 |
| 2003-10-07 | 560 | 570 | 560 | 570 | 2,500 | 570 |
| 2003-10-06 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2003-10-03 | 605 | 605 | 590 | 590 | 1,500 | 590 |
| 2003-10-02 | 578 | 585 | 578 | 585 | 10,600 | 585 |
| 2003-09-29 | 548 | 580 | 548 | 580 | 10,700 | 580 |
| 2003-09-26 | 579 | 579 | 558 | 558 | 3,600 | 558 |
| 2003-09-24 | 570 | 580 | 570 | 580 | 1,500 | 580 |
| 2003-09-22 | 530 | 550 | 530 | 550 | 1,500 | 550 |
| 2003-09-19 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2003-09-17 | 585 | 585 | 585 | 585 | 700 | 585 |
| 2003-09-12 | 581 | 585 | 581 | 585 | 1,100 | 585 |
| 2003-09-11 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2003-09-08 | 590 | 590 | 590 | 590 | 1,500 | 590 |
| 2003-08-28 | 597 | 598 | 597 | 598 | 800 | 598 |
| 2003-08-27 | 589 | 599 | 589 | 599 | 9,600 | 599 |
| 2003-08-26 | 589 | 599 | 589 | 599 | 1,100 | 599 |
| 2003-08-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-22 | 589 | 589 | 589 | 589 | 900 | 589 |
| 2003-08-19 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2003-08-18 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2003-08-04 | 599 | 599 | 598 | 598 | 800 | 598 |
| 2003-07-29 | 588 | 599 | 588 | 599 | 10,000 | 599 |
| 2003-07-28 | 592 | 592 | 592 | 592 | 300 | 592 |
| 2003-07-25 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2003-07-24 | 640 | 640 | 580 | 580 | 5,800 | 580 |
| 2003-07-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-07-17 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2003-07-11 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2003-07-08 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2003-07-03 | 641 | 655 | 641 | 655 | 11,400 | 655 |
| 2003-06-30 | 572 | 572 | 572 | 572 | 300 | 572 |
| 2003-06-27 | 618 | 618 | 558 | 558 | 9,000 | 558 |
| 2003-06-25 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2003-06-20 | 655 | 655 | 655 | 655 | 8,100 | 655 |
| 2003-06-19 | 645 | 645 | 644 | 645 | 6,600 | 645 |
| 2003-06-18 | 630 | 630 | 620 | 620 | 11,400 | 620 |
| 2003-06-13 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2003-06-09 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2003-06-05 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2003-05-27 | 611 | 611 | 610 | 610 | 9,600 | 610 |
| 2003-05-26 | 600 | 601 | 600 | 601 | 1,200 | 601 |
| 2003-05-16 | 590 | 592 | 580 | 590 | 4,000 | 590 |
| 2003-05-15 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2003-04-30 | 636 | 636 | 550 | 570 | 11,300 | 570 |
| 2003-04-28 | 649 | 649 | 626 | 626 | 500 | 626 |
| 2003-04-24 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2003-04-23 | 620 | 690 | 620 | 690 | 200 | 690 |
| 2003-03-27 | 595 | 620 | 595 | 620 | 10,100 | 620 |
| 2003-03-26 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2003-03-25 | 600 | 601 | 600 | 600 | 2,700 | 600 |
| 2003-03-19 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2003-03-11 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2003-03-10 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2003-02-27 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 2003-02-26 | 600 | 600 | 596 | 596 | 700 | 596 |
| 2003-02-25 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2003-02-24 | 573 | 573 | 573 | 573 | 700 | 573 |
| 2003-02-21 | 566 | 575 | 566 | 570 | 1,400 | 570 |
| 2003-02-19 | 565 | 566 | 565 | 566 | 1,400 | 566 |
| 2003-02-17 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2003-02-14 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2003-02-06 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2003-02-04 | 569 | 569 | 560 | 560 | 4,000 | 560 |
| 2003-01-28 | 652 | 652 | 652 | 652 | 9,100 | 652 |
| 2003-01-27 | 552 | 552 | 552 | 552 | 1,300 | 552 |
| 2003-01-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-01-06 | 600 | 600 | 600 | 600 | 400 | 600 |
分割・併合履歴 ： なし
