3778 さくらインターネット(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 365,000 | 366,000 | 355,000 | 361,000 | 717 | 451.25 |
| 2005-12-29 | 376,000 | 384,000 | 351,000 | 355,000 | 3,114 | 443.75 |
| 2005-12-28 | 324,000 | 367,000 | 324,000 | 366,000 | 2,879 | 457.50 |
| 2005-12-27 | 335,000 | 336,000 | 321,000 | 329,000 | 818 | 411.25 |
| 2005-12-26 | 318,000 | 328,000 | 315,000 | 327,000 | 756 | 408.75 |
| 2005-12-22 | 321,000 | 323,000 | 303,000 | 313,000 | 653 | 391.25 |
| 2005-12-21 | 336,000 | 336,000 | 317,000 | 322,000 | 1,125 | 402.50 |
| 2005-12-20 | 345,000 | 352,000 | 324,000 | 326,000 | 3,110 | 407.50 |
| 2005-12-19 | 313,000 | 346,000 | 312,000 | 331,000 | 5,082 | 413.75 |
| 2005-12-16 | 293,000 | 309,000 | 288,000 | 303,000 | 1,068 | 378.75 |
| 2005-12-15 | 290,000 | 303,000 | 283,000 | 295,000 | 1,228 | 368.75 |
| 2005-12-14 | 276,000 | 298,000 | 275,000 | 295,000 | 1,693 | 368.75 |
| 2005-12-13 | 262,000 | 271,000 | 262,000 | 268,000 | 404 | 335 |
| 2005-12-12 | 267,000 | 267,000 | 259,000 | 261,000 | 262 | 326.25 |
| 2005-12-09 | 256,000 | 271,000 | 256,000 | 265,000 | 513 | 331.25 |
| 2005-12-08 | 262,000 | 262,000 | 255,000 | 256,000 | 260 | 320 |
| 2005-12-07 | 260,000 | 267,000 | 259,000 | 261,000 | 513 | 326.25 |
| 2005-12-06 | 258,000 | 262,000 | 257,000 | 260,000 | 283 | 325 |
| 2005-12-05 | 267,000 | 267,000 | 257,000 | 257,000 | 328 | 321.25 |
| 2005-12-02 | 268,000 | 272,000 | 262,000 | 264,000 | 365 | 330 |
| 2005-12-01 | 255,000 | 282,000 | 252,000 | 276,000 | 1,126 | 345 |
| 2005-11-30 | 266,000 | 266,000 | 251,000 | 256,000 | 532 | 320 |
| 2005-11-29 | 270,000 | 270,000 | 266,000 | 266,000 | 282 | 332.50 |
| 2005-11-28 | 273,000 | 273,000 | 266,000 | 270,000 | 206 | 337.50 |
| 2005-11-25 | 269,000 | 276,000 | 265,000 | 271,000 | 287 | 338.75 |
| 2005-11-24 | 287,000 | 287,000 | 276,000 | 277,000 | 444 | 346.25 |
| 2005-11-22 | 292,000 | 292,000 | 286,000 | 288,000 | 262 | 360 |
| 2005-11-21 | 293,000 | 295,000 | 289,000 | 291,000 | 309 | 363.75 |
| 2005-11-18 | 293,000 | 295,000 | 290,000 | 290,000 | 463 | 362.50 |
| 2005-11-17 | 298,000 | 299,000 | 295,000 | 296,000 | 321 | 370 |
| 2005-11-16 | 299,000 | 301,000 | 297,000 | 299,000 | 383 | 373.75 |
| 2005-11-15 | 307,000 | 307,000 | 299,000 | 300,000 | 489 | 375 |
| 2005-11-14 | 315,000 | 316,000 | 305,000 | 308,000 | 637 | 385 |
| 2005-11-11 | 309,000 | 319,000 | 307,000 | 311,000 | 1,305 | 388.75 |
| 2005-11-10 | 301,000 | 311,000 | 297,000 | 306,000 | 971 | 382.50 |
| 2005-11-09 | 305,000 | 308,000 | 300,000 | 301,000 | 482 | 376.25 |
| 2005-11-08 | 307,000 | 312,000 | 300,000 | 302,000 | 794 | 377.50 |
| 2005-11-07 | 310,000 | 321,000 | 306,000 | 306,000 | 1,653 | 382.50 |
| 2005-11-04 | 298,000 | 329,000 | 296,000 | 306,000 | 3,391 | 382.50 |
| 2005-11-02 | 301,000 | 301,000 | 295,000 | 298,000 | 722 | 372.50 |
| 2005-11-01 | 315,000 | 317,000 | 304,000 | 304,000 | 993 | 380 |
| 2005-10-31 | 302,000 | 319,000 | 298,000 | 309,000 | 3,443 | 386.25 |
| 2005-10-28 | 293,000 | 299,000 | 287,000 | 290,000 | 814 | 362.50 |
| 2005-10-27 | 307,000 | 312,000 | 292,000 | 295,000 | 1,314 | 368.75 |
| 2005-10-26 | 287,000 | 318,000 | 286,000 | 310,000 | 5,797 | 387.50 |
| 2005-10-25 | 290,000 | 303,000 | 281,000 | 283,000 | 1,731 | 353.75 |
| 2005-10-24 | 308,000 | 310,000 | 290,000 | 292,000 | 2,033 | 365 |
| 2005-10-21 | 325,000 | 330,000 | 306,000 | 309,000 | 2,635 | 386.25 |
| 2005-10-20 | 332,000 | 340,000 | 322,000 | 325,000 | 3,905 | 406.25 |
| 2005-10-19 | 321,000 | 336,000 | 309,000 | 330,000 | 5,218 | 412.50 |
| 2005-10-18 | 341,000 | 344,000 | 315,000 | 321,000 | 2,709 | 401.25 |
| 2005-10-17 | 341,000 | 375,000 | 328,000 | 331,000 | 9,328 | 413.75 |
| 2005-10-14 | 370,000 | 386,000 | 350,000 | 356,000 | 10,754 | 445 |
| 2005-10-13 | 450,000 | 460,000 | 400,000 | 400,000 | 9,825 | 500 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株