4761 (株)さくらケーシーエスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	837	837	829	829	400	829
2021-12-29	842	842	823	829	1,300	829
2021-12-28	837	840	832	840	6,000	840
2021-12-27	834	834	821	825	11,300	825
2021-12-24	841	841	841	841	500	841
2021-12-23	840	841	839	841	1,200	841
2021-12-22	839	853	839	839	2,000	839
2021-12-21	836	840	830	839	1,400	839
2021-12-20	835	835	827	827	500	827
2021-12-17	829	854	825	830	3,300	830
2021-12-16	835	846	822	834	11,000	834
2021-12-15	901	916	832	865	21,100	865
2021-12-14	1,010	1,130	870	914	52,300	914
2021-12-13	930	1,050	895	950	26,600	950
2021-12-10	875	900	868	900	7,200	900
2021-12-09	831	860	831	860	2,800	860
2021-12-08	833	838	833	838	800	838
2021-12-07	822	832	822	832	800	832
2021-12-06	819	819	819	819	500	819
2021-12-03	823	823	811	812	400	812
2021-12-02	811	811	811	811	200	811
2021-12-01	810	810	810	810	100	810
2021-11-30	-	-	-	801	-	801
2021-11-29	812	812	793	801	7,000	801
2021-11-26	836	839	831	838	1,600	838
2021-11-25	843	843	837	837	600	837
2021-11-24	830	834	829	829	1,400	829
2021-11-22	823	824	823	824	1,100	824
2021-11-19	828	828	828	828	300	828
2021-11-18	827	827	820	820	400	820
2021-11-17	823	823	823	823	200	823
2021-11-16	822	822	822	822	100	822
2021-11-15	821	821	821	821	200	821
2021-11-12	822	822	817	817	600	817
2021-11-11	822	822	822	822	100	822
2021-11-10	824	825	820	820	600	820
2021-11-09	826	834	826	834	200	834
2021-11-08	837	837	837	837	300	837
2021-11-05	832	832	832	832	100	832
2021-11-04	824	833	824	833	200	833
2021-11-02	824	824	824	824	100	824
2021-11-01	824	824	824	824	400	824
2021-10-29	824	824	824	824	700	824
2021-10-28	824	824	824	824	300	824
2021-10-27	843	843	828	839	5,100	839
2021-10-26	818	818	818	818	200	818
2021-10-25	818	818	818	818	200	818
2021-10-22	813	813	813	813	900	813
2021-10-21	813	813	813	813	400	813
2021-10-20	821	821	813	813	300	813
2021-10-19	816	820	816	820	900	820
2021-10-18	814	814	814	814	100	814
2021-10-15	814	814	810	810	200	810
2021-10-14	810	810	810	810	100	810
2021-10-13	-	-	-	810	-	810
2021-10-12	-	-	-	810	-	810
2021-10-11	-	-	-	810	-	810
2021-10-08	-	-	-	810	-	810
2021-10-07	-	-	-	810	-	810
2021-10-06	810	810	810	810	100	810
2021-10-05	-	-	-	816	-	816
2021-10-04	816	816	816	816	1,300	816
2021-10-01	817	817	816	816	200	816
2021-09-30	-	-	-	812	-	812
2021-09-29	813	813	812	812	1,100	812
2021-09-28	824	824	814	814	4,900	814
2021-09-27	815	815	815	815	1,200	815
2021-09-24	815	815	812	815	1,400	815
2021-09-22	816	816	811	812	1,400	812
2021-09-21	821	821	810	810	2,500	810
2021-09-17	820	820	820	820	200	820
2021-09-16	822	822	817	818	1,300	818
2021-09-15	824	824	818	818	1,300	818
2021-09-14	823	824	822	822	400	822
2021-09-13	821	821	819	819	1,300	819
2021-09-10	824	824	824	824	200	824
2021-09-09	-	-	-	819	-	819
2021-09-08	819	819	819	819	300	819
2021-09-07	825	826	820	820	1,500	820
2021-09-06	825	829	825	829	500	829
2021-09-03	825	825	825	825	100	825
2021-09-02	-	-	-	825	-	825
2021-09-01	-	-	-	825	-	825
2021-08-31	-	-	-	825	-	825
2021-08-30	-	-	-	825	-	825
2021-08-27	825	825	825	825	4,700	825
2021-08-26	818	821	818	821	1,600	821
2021-08-25	827	827	818	818	1,200	818
2021-08-24	830	830	800	822	3,200	822
2021-08-23	834	834	828	828	500	828
2021-08-20	832	832	832	832	200	832
2021-08-19	832	832	814	824	1,400	824
2021-08-18	-	-	-	825	-	825
2021-08-17	-	-	-	825	-	825
2021-08-16	825	825	825	825	200	825
2021-08-13	825	825	825	825	200	825
2021-08-12	-	-	-	825	-	825
2021-08-11	825	825	825	825	100	825
2021-08-10	-	-	-	830	-	830
2021-08-06	-	-	-	830	-	830
2021-08-05	830	830	830	830	200	830
2021-08-04	833	833	832	832	200	832
2021-08-03	832	832	832	832	300	832
2021-08-02	830	830	830	830	300	830
2021-07-30	845	845	845	845	400	845
2021-07-29	865	865	862	862	3,200	862
2021-07-28	855	859	849	855	4,000	855
2021-07-27	855	860	841	860	5,200	860
2021-07-26	850	859	850	859	2,400	859
2021-07-21	850	850	839	845	1,900	845
2021-07-20	837	851	837	851	800	851
2021-07-19	837	841	837	839	800	839
2021-07-16	834	842	834	842	700	842
2021-07-15	837	840	837	840	600	840
2021-07-14	830	839	830	839	800	839
2021-07-13	823	833	823	833	1,300	833
2021-07-12	832	833	832	833	1,000	833
2021-07-09	830	832	821	831	400	831
2021-07-08	831	831	831	831	400	831
2021-07-07	831	831	831	831	400	831
2021-07-06	836	837	827	837	700	837
2021-07-05	836	837	836	837	600	837
2021-07-02	846	846	840	840	400	840
2021-07-01	868	868	861	861	5,600	861
2021-06-30	855	860	850	860	7,100	860
2021-06-29	829	848	829	846	9,200	846
2021-06-28	828	835	828	832	1,500	832
2021-06-25	836	843	831	836	4,900	836
2021-06-24	828	837	828	830	1,300	830
2021-06-23	825	840	823	823	3,600	823
2021-06-22	820	820	820	820	200	820
2021-06-21	819	819	817	819	1,400	819
2021-06-18	823	825	822	825	1,100	825
2021-06-17	824	824	824	824	200	824
2021-06-16	820	831	820	831	400	831
2021-06-15	832	835	832	833	500	833
2021-06-14	817	840	817	839	3,300	839
2021-06-11	818	818	818	818	1,000	818
2021-06-10	814	817	814	817	200	817
2021-06-09	816	816	816	816	100	816
2021-06-08	816	816	816	816	200	816
2021-06-07	814	818	812	813	2,500	813
2021-06-04	813	822	813	814	800	814
2021-06-03	815	815	815	815	300	815
2021-06-02	814	815	812	815	600	815
2021-06-01	817	817	814	814	300	814
2021-05-31	825	825	818	821	1,100	821
2021-05-28	821	821	816	817	500	817
2021-05-27	829	832	816	817	6,200	817
2021-05-26	821	825	820	821	800	821
2021-05-25	813	821	810	821	4,000	821
2021-05-24	812	815	812	812	700	812
2021-05-21	824	824	811	811	700	811
2021-05-20	818	818	811	811	900	811
2021-05-19	827	827	818	819	400	819
2021-05-18	817	820	817	817	700	817
2021-05-17	820	820	817	820	5,100	820
2021-05-14	822	823	822	823	400	823
2021-05-13	821	822	820	821	900	821
2021-05-12	829	829	822	823	1,100	823
2021-05-11	833	833	830	830	1,300	830
2021-05-10	834	834	833	833	1,200	833
2021-05-07	834	848	834	834	1,300	834
2021-05-06	833	834	833	834	400	834
2021-04-30	834	834	833	833	400	833
2021-04-28	835	835	834	834	1,100	834
2021-04-27	844	851	836	837	7,000	837
2021-04-26	848	848	838	846	7,500	846
2021-04-23	838	839	832	837	1,400	837
2021-04-22	830	844	830	834	35,800	834
2021-04-21	882	882	872	872	300	872
2021-04-20	881	886	871	883	1,300	883
2021-04-19	877	877	875	875	1,800	875
2021-04-16	871	873	868	873	800	873
2021-04-15	860	868	859	868	1,400	868
2021-04-14	867	867	865	865	400	865
2021-04-13	866	867	866	867	400	867
2021-04-12	869	869	866	866	200	866
2021-04-09	867	872	867	869	800	869
2021-04-08	870	870	866	867	700	867
2021-04-07	866	890	866	869	2,200	869
2021-04-06	870	877	870	877	1,100	877
2021-04-05	865	881	865	868	1,400	868
2021-04-02	864	872	864	864	1,100	864
2021-04-01	864	873	864	864	500	864
2021-03-31	864	873	864	864	1,500	864
2021-03-30	870	873	864	873	600	873
2021-03-29	884	884	870	870	5,000	870
2021-03-26	864	881	864	871	1,500	871
2021-03-25	867	870	862	863	2,200	863
2021-03-24	867	867	861	862	1,900	862
2021-03-23	867	870	860	863	3,100	863
2021-03-22	877	878	865	866	3,800	866
2021-03-19	862	870	862	870	4,300	870
2021-03-18	868	868	860	863	1,000	863
2021-03-17	858	865	858	859	1,000	859
2021-03-16	867	871	864	864	1,000	864
2021-03-15	865	880	865	867	400	867
2021-03-12	861	870	861	862	500	862
2021-03-11	855	866	855	866	800	866
2021-03-10	865	865	861	861	1,400	861
2021-03-09	861	865	861	862	1,200	862
2021-03-08	865	867	860	860	1,500	860
2021-03-05	872	872	860	870	600	870
2021-03-04	881	881	870	871	1,700	871
2021-03-03	892	895	892	895	300	895
2021-03-02	900	900	894	900	900	900
2021-03-01	917	917	917	917	4,200	917
2021-02-26	905	915	905	915	500	915
2021-02-25	905	910	905	909	700	909
2021-02-24	908	910	905	910	1,300	910
2021-02-22	909	909	909	909	300	909
2021-02-19	920	920	905	909	800	909
2021-02-18	929	929	905	905	800	905
2021-02-17	-	-	-	908	-	908
2021-02-16	-	-	-	908	-	908
2021-02-15	-	-	-	908	-	908
2021-02-12	908	908	908	908	100	908
2021-02-10	908	908	908	908	100	908
2021-02-09	911	911	906	909	800	909
2021-02-08	911	911	911	911	100	911
2021-02-05	925	925	925	925	100	925
2021-02-04	-	-	-	920	-	920
2021-02-03	920	920	920	920	100	920
2021-02-02	901	913	901	911	1,300	911
2021-02-01	901	916	901	916	600	916
2021-01-29	930	930	916	916	500	916
2021-01-28	930	930	930	930	200	930
2021-01-27	975	975	950	950	4,600	950
2021-01-26	950	950	936	950	1,700	950
2021-01-25	942	942	940	940	700	940
2021-01-22	940	940	940	940	200	940
2021-01-21	949	949	941	941	300	941
2021-01-20	949	949	939	939	300	939
2021-01-19	949	949	949	949	200	949
2021-01-18	-	-	-	931	-	931
2021-01-15	931	931	931	931	200	931
2021-01-14	-	-	-	955	-	955
2021-01-13	-	-	-	955	-	955
2021-01-12	931	955	931	955	300	955
2021-01-08	930	930	930	930	200	930
2021-01-07	935	941	935	941	700	941
2021-01-06	-	-	-	950	-	950
2021-01-05	-	-	-	950	-	950
2021-01-04	-	-	-	950	-	950

分割・併合履歴：なし

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

4761 (株)さくらケーシーエス の時系列データ [2021年度]

4761 (株)さくらケーシーエスの時系列データ [2021年度]