4761 (株)さくらケーシーエス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2008-12-29 | 586 | 586 | 585 | 585 | 8,800 | 585 |
| 2008-12-26 | 575 | 589 | 575 | 581 | 7,000 | 581 |
| 2008-12-25 | 570 | 570 | 569 | 570 | 2,000 | 570 |
| 2008-12-24 | 561 | 561 | 561 | 561 | 1,300 | 561 |
| 2008-12-22 | 576 | 576 | 565 | 571 | 5,300 | 571 |
| 2008-12-19 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2008-12-18 | 580 | 580 | 567 | 567 | 1,200 | 567 |
| 2008-12-17 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-12-16 | 608 | 608 | 600 | 608 | 14,800 | 608 |
| 2008-12-15 | 599 | 599 | 599 | 599 | 10,100 | 599 |
| 2008-12-12 | 599 | 599 | 595 | 595 | 10,800 | 595 |
| 2008-12-11 | 590 | 595 | 590 | 595 | 5,200 | 595 |
| 2008-12-10 | 578 | 599 | 578 | 599 | 3,100 | 599 |
| 2008-12-09 | 575 | 587 | 575 | 587 | 2,300 | 587 |
| 2008-12-08 | 566 | 567 | 566 | 567 | 200 | 567 |
| 2008-12-05 | 564 | 570 | 564 | 565 | 2,000 | 565 |
| 2008-12-04 | 564 | 564 | 564 | 564 | 200 | 564 |
| 2008-12-03 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2008-12-02 | 563 | 563 | 551 | 551 | 1,600 | 551 |
| 2008-12-01 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2008-11-28 | 555 | 563 | 555 | 563 | 900 | 563 |
| 2008-11-27 | 579 | 579 | 552 | 553 | 10,000 | 553 |
| 2008-11-26 | 581 | 584 | 580 | 584 | 4,000 | 584 |
| 2008-11-25 | 579 | 580 | 579 | 580 | 1,900 | 580 |
| 2008-11-21 | 553 | 573 | 553 | 573 | 1,400 | 573 |
| 2008-11-20 | 553 | 553 | 553 | 553 | 400 | 553 |
| 2008-11-19 | 580 | 580 | 550 | 551 | 4,400 | 551 |
| 2008-11-17 | 560 | 572 | 552 | 552 | 1,200 | 552 |
| 2008-11-13 | 570 | 570 | 545 | 545 | 1,900 | 545 |
| 2008-11-12 | 540 | 550 | 540 | 550 | 1,200 | 550 |
| 2008-11-11 | 545 | 550 | 535 | 550 | 2,700 | 550 |
| 2008-11-10 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2008-11-07 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2008-11-06 | 547 | 547 | 519 | 519 | 600 | 519 |
| 2008-11-05 | 529 | 540 | 502 | 512 | 3,200 | 512 |
| 2008-11-04 | 526 | 526 | 526 | 526 | 1,100 | 526 |
| 2008-10-31 | 530 | 541 | 521 | 541 | 1,200 | 541 |
| 2008-10-30 | 525 | 530 | 521 | 530 | 300 | 530 |
| 2008-10-29 | 524 | 524 | 524 | 524 | 200 | 524 |
| 2008-10-28 | 609 | 609 | 520 | 520 | 8,100 | 520 |
| 2008-10-27 | 530 | 552 | 530 | 550 | 1,600 | 550 |
| 2008-10-24 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-10-23 | 516 | 516 | 516 | 516 | 3,900 | 516 |
| 2008-10-22 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2008-10-16 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2008-10-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-10-10 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2008-10-09 | 505 | 529 | 489 | 490 | 2,700 | 490 |
| 2008-10-08 | 540 | 540 | 520 | 540 | 7,100 | 540 |
| 2008-10-07 | 510 | 540 | 505 | 540 | 1,700 | 540 |
| 2008-10-03 | 584 | 584 | 560 | 560 | 2,800 | 560 |
| 2008-10-02 | 589 | 590 | 589 | 589 | 3,900 | 589 |
| 2008-10-01 | 589 | 589 | 589 | 589 | 700 | 589 |
| 2008-09-29 | 589 | 589 | 589 | 589 | 8,400 | 589 |
| 2008-09-26 | 597 | 597 | 592 | 592 | 1,300 | 592 |
| 2008-09-25 | 570 | 590 | 570 | 590 | 1,300 | 590 |
| 2008-09-24 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2008-09-22 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2008-09-19 | 553 | 553 | 553 | 553 | 700 | 553 |
| 2008-09-18 | 555 | 555 | 553 | 553 | 600 | 553 |
| 2008-09-17 | 553 | 570 | 553 | 570 | 1,400 | 570 |
| 2008-09-16 | 561 | 561 | 560 | 560 | 1,000 | 560 |
| 2008-09-12 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2008-09-11 | 561 | 571 | 561 | 571 | 400 | 571 |
| 2008-09-10 | 555 | 555 | 555 | 555 | 1,100 | 555 |
| 2008-09-08 | 541 | 541 | 541 | 541 | 600 | 541 |
| 2008-09-05 | 570 | 570 | 561 | 561 | 600 | 561 |
| 2008-09-04 | 575 | 575 | 575 | 575 | 400 | 575 |
| 2008-09-03 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2008-09-02 | 575 | 575 | 575 | 575 | 400 | 575 |
| 2008-09-01 | 600 | 600 | 600 | 600 | 3,600 | 600 |
| 2008-08-28 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-08-27 | 628 | 628 | 626 | 626 | 8,000 | 626 |
| 2008-08-26 | 594 | 609 | 594 | 609 | 1,600 | 609 |
| 2008-08-22 | 576 | 576 | 575 | 575 | 500 | 575 |
| 2008-08-21 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-08-20 | 576 | 576 | 576 | 576 | 200 | 576 |
| 2008-08-18 | 568 | 568 | 568 | 568 | 400 | 568 |
| 2008-08-13 | 567 | 567 | 567 | 567 | 100 | 567 |
| 2008-08-12 | 567 | 567 | 566 | 566 | 500 | 566 |
| 2008-08-07 | 570 | 580 | 570 | 576 | 400 | 576 |
| 2008-08-06 | 560 | 560 | 560 | 560 | 800 | 560 |
| 2008-07-29 | 608 | 608 | 608 | 608 | 8,100 | 608 |
| 2008-07-28 | 600 | 608 | 593 | 608 | 3,000 | 608 |
| 2008-07-25 | 590 | 609 | 590 | 609 | 900 | 609 |
| 2008-07-24 | 570 | 583 | 570 | 583 | 1,500 | 583 |
| 2008-07-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-07-16 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2008-07-14 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2008-07-03 | 590 | 590 | 580 | 583 | 900 | 583 |
| 2008-07-02 | 640 | 640 | 637 | 638 | 14,000 | 638 |
| 2008-07-01 | 587 | 587 | 586 | 587 | 800 | 587 |
| 2008-06-30 | 589 | 589 | 586 | 586 | 400 | 586 |
| 2008-06-27 | 585 | 594 | 585 | 594 | 8,300 | 594 |
| 2008-06-26 | 573 | 605 | 573 | 605 | 7,800 | 605 |
| 2008-06-25 | 570 | 573 | 570 | 573 | 1,700 | 573 |
| 2008-06-24 | 574 | 575 | 556 | 572 | 3,600 | 572 |
| 2008-06-23 | 567 | 580 | 566 | 580 | 3,300 | 580 |
| 2008-06-20 | 588 | 588 | 566 | 568 | 10,600 | 568 |
| 2008-06-19 | 566 | 566 | 566 | 566 | 6,300 | 566 |
| 2008-06-18 | 567 | 567 | 553 | 565 | 7,400 | 565 |
| 2008-06-16 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2008-06-12 | 565 | 565 | 545 | 565 | 8,600 | 565 |
| 2008-06-11 | 569 | 579 | 568 | 568 | 2,400 | 568 |
| 2008-06-10 | 561 | 570 | 561 | 570 | 1,000 | 570 |
| 2008-06-09 | 552 | 565 | 552 | 565 | 2,000 | 565 |
| 2008-06-06 | 554 | 554 | 552 | 552 | 1,200 | 552 |
| 2008-06-05 | 562 | 562 | 552 | 555 | 1,000 | 555 |
| 2008-06-04 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2008-06-03 | 562 | 562 | 552 | 562 | 2,400 | 562 |
| 2008-06-02 | 568 | 568 | 568 | 568 | 600 | 568 |
| 2008-05-27 | 597 | 597 | 597 | 597 | 8,200 | 597 |
| 2008-05-26 | 565 | 580 | 561 | 577 | 4,200 | 577 |
| 2008-05-23 | 551 | 565 | 551 | 565 | 3,500 | 565 |
| 2008-05-22 | 557 | 565 | 557 | 565 | 2,000 | 565 |
| 2008-05-21 | 550 | 557 | 548 | 557 | 1,800 | 557 |
| 2008-05-20 | 557 | 558 | 557 | 558 | 1,100 | 558 |
| 2008-05-19 | 555 | 557 | 542 | 557 | 900 | 557 |
| 2008-05-16 | 550 | 555 | 550 | 555 | 5,800 | 555 |
| 2008-05-15 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2008-05-13 | 530 | 539 | 530 | 539 | 300 | 539 |
| 2008-05-12 | 535 | 535 | 531 | 531 | 400 | 531 |
| 2008-05-09 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2008-05-08 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2008-05-07 | 540 | 543 | 540 | 540 | 1,800 | 540 |
| 2008-05-02 | 530 | 535 | 530 | 535 | 200 | 535 |
| 2008-04-30 | 560 | 560 | 532 | 532 | 9,200 | 532 |
| 2008-04-28 | 531 | 543 | 531 | 543 | 1,400 | 543 |
| 2008-04-25 | 544 | 550 | 544 | 550 | 3,600 | 550 |
| 2008-04-24 | 540 | 548 | 540 | 545 | 2,200 | 545 |
| 2008-04-23 | 535 | 536 | 535 | 536 | 400 | 536 |
| 2008-04-22 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2008-04-21 | 536 | 538 | 530 | 530 | 500 | 530 |
| 2008-04-18 | 515 | 534 | 515 | 534 | 900 | 534 |
| 2008-04-15 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2008-04-14 | 516 | 528 | 515 | 515 | 300 | 515 |
| 2008-04-11 | 515 | 515 | 515 | 515 | 300 | 515 |
| 2008-04-10 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2008-04-09 | 513 | 513 | 513 | 513 | 300 | 513 |
| 2008-04-08 | 520 | 520 | 515 | 515 | 400 | 515 |
| 2008-04-07 | 515 | 519 | 515 | 519 | 200 | 519 |
| 2008-04-04 | 516 | 522 | 515 | 515 | 1,000 | 515 |
| 2008-04-03 | 518 | 518 | 514 | 514 | 800 | 514 |
| 2008-04-02 | 518 | 518 | 508 | 517 | 1,100 | 517 |
| 2008-04-01 | 515 | 517 | 515 | 517 | 1,300 | 517 |
| 2008-03-28 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2008-03-27 | 548 | 549 | 548 | 549 | 8,700 | 549 |
| 2008-03-26 | 548 | 550 | 545 | 548 | 4,300 | 548 |
| 2008-03-25 | 545 | 547 | 545 | 547 | 1,500 | 547 |
| 2008-03-24 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2008-03-21 | 537 | 540 | 537 | 540 | 500 | 540 |
| 2008-03-19 | 531 | 532 | 531 | 532 | 300 | 532 |
| 2008-03-18 | 535 | 535 | 526 | 526 | 4,000 | 526 |
| 2008-03-17 | 555 | 555 | 535 | 535 | 2,200 | 535 |
| 2008-03-14 | 540 | 540 | 535 | 535 | 1,300 | 535 |
| 2008-03-13 | 541 | 541 | 540 | 541 | 300 | 541 |
| 2008-03-12 | 540 | 563 | 540 | 563 | 1,000 | 563 |
| 2008-03-11 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-03-07 | 541 | 545 | 541 | 545 | 400 | 545 |
| 2008-03-04 | 545 | 545 | 535 | 535 | 1,100 | 535 |
| 2008-03-03 | 551 | 552 | 539 | 539 | 1,700 | 539 |
| 2008-02-29 | 610 | 610 | 610 | 610 | 800 | 610 |
| 2008-02-28 | 576 | 576 | 570 | 570 | 1,300 | 570 |
| 2008-02-27 | 575 | 577 | 575 | 577 | 8,200 | 577 |
| 2008-02-26 | 539 | 547 | 539 | 547 | 1,300 | 547 |
| 2008-02-25 | 535 | 535 | 531 | 532 | 800 | 532 |
| 2008-02-22 | 518 | 526 | 518 | 526 | 500 | 526 |
| 2008-02-21 | 511 | 521 | 511 | 515 | 5,500 | 515 |
| 2008-02-20 | 530 | 540 | 530 | 540 | 200 | 540 |
| 2008-02-19 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2008-02-18 | 513 | 520 | 513 | 520 | 1,300 | 520 |
| 2008-02-15 | 534 | 534 | 523 | 523 | 300 | 523 |
| 2008-02-14 | 538 | 538 | 538 | 538 | 200 | 538 |
| 2008-02-13 | 528 | 528 | 528 | 528 | 500 | 528 |
| 2008-02-12 | 532 | 532 | 511 | 511 | 900 | 511 |
| 2008-02-07 | 533 | 533 | 532 | 532 | 200 | 532 |
| 2008-01-29 | 555 | 556 | 555 | 556 | 8,600 | 556 |
| 2008-01-28 | 520 | 528 | 503 | 528 | 5,300 | 528 |
| 2008-01-25 | 540 | 550 | 532 | 550 | 2,900 | 550 |
| 2008-01-24 | 551 | 551 | 548 | 548 | 300 | 548 |
| 2008-01-23 | 530 | 540 | 530 | 531 | 600 | 531 |
| 2008-01-22 | 530 | 530 | 530 | 530 | 800 | 530 |
| 2008-01-21 | 550 | 550 | 540 | 540 | 2,300 | 540 |
| 2008-01-18 | 547 | 566 | 547 | 566 | 400 | 566 |
| 2008-01-17 | 533 | 541 | 533 | 541 | 800 | 541 |
| 2008-01-16 | 569 | 569 | 531 | 531 | 2,500 | 531 |
| 2008-01-15 | 600 | 600 | 571 | 571 | 2,000 | 571 |
| 2008-01-10 | 590 | 596 | 580 | 580 | 900 | 580 |
| 2008-01-09 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2008-01-07 | 597 | 597 | 582 | 582 | 800 | 582 |
| 2008-01-04 | 601 | 601 | 601 | 601 | 500 | 601 |
分割・併合履歴 ： なし
