3778 さくらインターネット(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	589	615	584	607	21,000	151.75
2011-12-29	571	594	571	593	11,100	148.25
2011-12-28	572	590	572	581	4,900	145.25
2011-12-27	580	585	571	581	7,600	145.25
2011-12-26	591	591	578	581	13,200	145.25
2011-12-22	583	589	581	581	8,600	145.25
2011-12-21	579	582	575	582	6,800	145.50
2011-12-20	590	600	575	575	23,200	143.75
2011-12-19	601	605	590	593	15,100	148.25
2011-12-16	594	600	591	600	6,900	150
2011-12-15	600	605	592	592	12,400	148
2011-12-14	606	606	590	600	13,500	150
2011-12-13	597	610	597	600	7,400	150
2011-12-12	602	610	585	605	12,900	151.25
2011-12-09	584	599	577	595	11,300	148.75
2011-12-08	600	604	585	594	11,300	148.50
2011-12-07	601	605	595	602	9,100	150.50
2011-12-06	620	621	595	605	20,900	151.25
2011-12-05	586	610	579	610	27,300	152.50
2011-12-02	578	590	578	588	12,600	147
2011-12-01	570	584	570	578	10,500	144.50
2011-11-30	567	577	566	570	4,200	142.50
2011-11-29	580	582	566	568	9,000	142
2011-11-28	594	598	570	570	9,400	142.50
2011-11-25	563	595	563	594	20,500	148.50
2011-11-24	579	579	562	573	5,000	143.25
2011-11-22	560	578	560	570	3,500	142.50
2011-11-21	580	580	569	570	5,200	142.50
2011-11-18	573	573	570	570	2,400	142.50
2011-11-17	569	579	569	573	3,200	143.25
2011-11-16	591	592	575	579	8,400	144.75
2011-11-15	583	591	583	590	11,300	147.50
2011-11-14	577	595	577	593	8,600	148.25
2011-11-11	555	590	555	577	3,200	144.25
2011-11-10	563	563	552	558	5,100	139.50
2011-11-09	585	587	567	570	9,200	142.50
2011-11-08	579	582	570	580	7,700	145
2011-11-07	565	565	555	564	3,900	141
2011-11-04	552	567	551	566	7,100	141.50
2011-11-02	570	570	550	556	12,800	139
2011-11-01	579	596	575	576	12,700	144
2011-10-31	598	598	583	586	6,000	146.50
2011-10-28	591	603	580	583	20,100	145.75
2011-10-27	614	614	598	601	12,900	150.25
2011-10-26	578	613	573	613	41,900	153.25
2011-10-25	576	589	575	585	19,100	146.25
2011-10-24	586	586	567	571	10,000	142.75
2011-10-21	563	570	560	566	8,900	141.50
2011-10-20	586	592	565	573	15,500	143.25
2011-10-19	618	618	590	592	27,000	148
2011-10-18	615	621	606	612	36,200	153
2011-10-17	630	649	625	635	49,200	158.75
2011-10-14	613	627	606	620	34,800	155
2011-10-13	619	623	603	605	35,700	151.25
2011-10-12	607	625	595	604	47,500	151
2011-10-11	580	629	580	610	51,200	152.50
2011-10-07	571	578	562	576	29,100	144
2011-10-06	572	572	560	561	27,700	140.25
2011-10-05	580	586	560	562	28,000	140.50
2011-10-04	570	570	556	567	15,300	141.75
2011-10-03	582	595	572	576	23,800	144
2011-09-30	580	583	572	582	15,300	145.50
2011-09-29	562	571	555	571	9,700	142.75
2011-09-28	550	578	550	560	9,600	140
2011-09-27	115,000	115,104	110,000	112,000	45	140
2011-09-26	117,800	117,800	106,904	115,000	197	143.75
2011-09-22	115,000	116,000	110,000	110,000	74	137.50
2011-09-21	118,800	118,800	117,000	117,000	22	146.25
2011-09-20	118,200	119,904	118,000	119,000	16	148.75
2011-09-16	119,800	120,000	118,600	120,000	11	150
2011-09-15	118,600	122,000	118,600	119,800	20	149.75
2011-09-14	120,000	121,504	118,704	120,000	32	150
2011-09-13	120,304	122,000	120,304	122,000	27	152.50
2011-09-12	121,400	124,000	120,000	121,904	42	152.38
2011-09-09	123,800	124,400	123,000	124,400	24	155.50
2011-09-08	123,200	123,800	123,000	123,800	48	154.75
2011-09-07	119,400	122,000	119,400	121,704	15	152.13
2011-09-06	120,104	121,000	119,000	120,000	28	150
2011-09-05	120,000	123,000	120,000	120,000	27	150
2011-09-02	123,800	124,504	120,600	122,200	63	152.75
2011-09-01	123,200	126,000	123,200	126,000	24	157.50
2011-08-31	125,000	125,000	122,304	125,000	21	156.25
2011-08-30	123,104	124,800	120,400	124,504	75	155.63
2011-08-29	123,000	123,000	120,000	122,704	22	153.38
2011-08-26	115,600	121,600	115,600	121,504	82	151.88
2011-08-25	115,200	120,600	115,200	119,104	35	148.88
2011-08-24	115,000	117,200	114,400	115,904	113	144.88
2011-08-23	115,000	115,904	113,000	114,504	212	143.13
2011-08-22	120,000	122,000	118,000	118,000	135	147.50
2011-08-19	120,600	123,904	120,600	121,000	94	151.25
2011-08-18	125,800	125,800	123,800	124,200	109	155.25
2011-08-17	125,000	125,200	123,504	125,200	82	156.50
2011-08-16	125,504	126,304	125,104	125,704	99	157.13
2011-08-15	127,904	128,000	125,504	126,000	37	157.50
2011-08-12	125,304	126,904	125,000	125,104	44	156.38
2011-08-11	120,104	125,000	120,104	125,000	86	156.25
2011-08-10	124,200	127,904	124,200	125,400	78	156.75
2011-08-09	121,000	123,504	117,000	123,504	144	154.38
2011-08-08	124,904	126,304	123,000	125,000	145	156.25
2011-08-05	115,000	126,400	105,000	125,000	371	156.25
2011-08-04	123,800	123,800	119,600	119,904	263	149.88
2011-08-03	120,200	122,200	117,600	120,800	198	151
2011-08-02	127,000	128,000	120,000	120,904	351	151.13
2011-08-01	127,304	131,000	127,304	130,000	139	162.50
2011-07-29	135,600	135,600	127,000	128,400	295	160.50
2011-07-28	135,800	136,800	131,600	132,600	274	165.75
2011-07-27	142,000	142,000	138,504	139,000	296	173.75
2011-07-26	142,200	144,800	141,000	144,504	172	180.63
2011-07-25	143,000	143,104	140,104	140,304	114	175.38
2011-07-22	140,000	142,504	138,104	138,504	122	173.13
2011-07-21	140,104	140,904	139,504	140,000	30	175
2011-07-20	140,400	142,504	139,800	141,504	79	176.88
2011-07-19	140,504	141,000	140,000	140,904	37	176.13
2011-07-15	142,104	143,800	140,200	141,304	68	176.63
2011-07-14	146,600	146,600	141,200	142,104	50	177.63
2011-07-13	143,504	146,104	142,000	146,104	39	182.63
2011-07-12	148,000	148,000	144,000	146,000	46	182.50
2011-07-11	146,504	150,000	146,400	149,504	175	186.88
2011-07-08	143,904	146,504	143,800	146,304	132	182.88
2011-07-07	140,504	143,704	139,600	143,704	65	179.63
2011-07-06	143,200	143,400	138,400	143,400	23	179.25
2011-07-05	145,000	145,000	143,200	143,200	52	179
2011-07-04	145,200	146,304	143,000	145,304	52	181.63
2011-07-01	144,000	146,104	143,504	145,200	83	181.50
2011-06-30	144,904	145,800	140,800	145,104	144	181.38
2011-06-29	142,000	144,800	140,200	144,800	119	181
2011-06-28	137,504	143,000	136,000	142,000	250	177.50
2011-06-27	133,504	134,800	132,904	134,800	16	168.50
2011-06-24	134,800	135,504	132,504	133,504	66	166.88
2011-06-23	130,904	132,000	130,000	132,000	48	165
2011-06-22	129,000	129,904	128,200	129,904	23	162.38
2011-06-21	130,000	130,000	127,800	129,000	49	161.25
2011-06-20	133,904	133,904	130,104	130,104	33	162.63
2011-06-17	135,000	135,000	130,800	131,000	110	163.75
2011-06-16	130,000	135,600	128,000	135,600	158	169.50
2011-06-15	128,000	130,504	127,704	129,800	110	162.25
2011-06-14	126,600	128,400	126,504	128,000	68	160
2011-06-13	129,504	129,504	126,000	126,704	69	158.38
2011-06-10	129,000	131,304	129,000	129,504	33	161.88
2011-06-09	129,800	135,000	128,104	129,904	91	162.38
2011-06-08	125,000	132,504	125,000	132,000	169	165
2011-06-07	122,200	126,504	122,200	124,400	88	155.50
2011-06-06	124,104	124,904	122,200	122,200	68	152.75
2011-06-03	128,000	128,904	126,000	126,000	67	157.50
2011-06-02	125,000	129,200	124,504	129,200	77	161.50
2011-06-01	129,104	129,904	127,000	127,904	79	159.88
2011-05-31	131,504	131,504	129,000	129,704	91	162.13
2011-05-30	133,000	133,000	129,104	131,800	71	164.75
2011-05-27	130,504	132,504	128,000	131,000	140	163.75
2011-05-26	131,800	132,504	130,904	131,000	88	163.75
2011-05-25	132,200	134,904	132,000	133,000	43	166.25
2011-05-24	134,704	134,904	132,104	134,904	74	168.63
2011-05-23	135,504	136,704	132,104	134,704	121	168.38
2011-05-20	137,304	137,304	134,704	136,704	136	170.88
2011-05-19	139,800	142,000	136,000	137,304	174	171.63
2011-05-18	138,800	141,400	138,800	139,504	75	174.38
2011-05-17	142,904	144,000	138,304	138,504	359	173.13
2011-05-16	137,904	139,504	137,000	137,904	83	172.38
2011-05-13	141,904	143,000	138,800	140,904	91	176.13
2011-05-12	143,000	143,104	139,504	141,800	108	177.25
2011-05-11	143,704	144,304	143,000	143,000	82	178.75
2011-05-10	143,000	145,000	142,704	143,704	125	179.63
2011-05-09	144,704	145,000	142,000	143,000	174	178.75
2011-05-06	141,400	143,000	141,400	141,704	77	177.13
2011-05-02	142,800	144,800	142,800	143,000	77	178.75
2011-04-28	143,600	143,704	142,000	142,704	98	178.38
2011-04-27	144,104	145,400	142,400	144,504	74	180.63
2011-04-26	143,504	145,000	142,704	145,000	106	181.25
2011-04-25	143,704	146,104	137,000	146,000	432	182.50
2011-04-22	145,304	145,904	140,104	142,200	449	177.75
2011-04-21	145,104	150,000	144,704	148,104	620	185.13
2011-04-20	156,800	158,304	154,600	156,104	205	195.13
2011-04-19	152,000	155,504	149,304	155,304	188	194.13
2011-04-18	157,000	159,104	153,104	154,000	513	192.50
2011-04-15	149,504	152,000	148,704	152,000	172	190
2011-04-14	147,504	150,000	145,504	150,000	175	187.50
2011-04-13	143,504	147,904	143,504	146,000	160	182.50
2011-04-12	148,000	148,000	142,600	143,504	265	179.38
2011-04-11	148,304	148,304	145,600	148,000	212	185
2011-04-08	142,600	146,800	142,600	146,704	199	183.38
2011-04-07	143,000	144,504	141,400	142,600	137	178.25
2011-04-06	144,000	145,000	141,200	144,904	120	181.13
2011-04-05	147,600	147,904	142,104	145,800	214	182.25
2011-04-04	147,304	150,000	146,000	147,600	197	184.50
2011-04-01	149,704	149,704	145,304	148,000	198	185
2011-03-31	143,600	149,800	143,600	149,800	444	187.25
2011-03-30	141,504	145,104	141,504	143,504	252	179.38
2011-03-29	142,000	144,000	140,000	144,000	291	180
2011-03-28	150,000	150,000	139,800	140,904	759	176.13
2011-03-25	149,904	153,800	145,704	147,400	2,142	184.25
2011-03-24	161,304	164,000	157,504	160,104	120	200.13
2011-03-23	165,000	167,000	160,000	161,104	149	201.38
2011-03-22	166,000	168,000	165,000	166,000	309	207.50
2011-03-18	153,504	167,904	152,104	161,504	754	201.88
2011-03-17	147,904	157,800	145,400	153,504	420	191.88
2011-03-16	152,104	159,400	146,000	155,904	815	194.88
2011-03-15	152,000	153,904	112,104	145,000	2,363	181.25
2011-03-14	154,000	160,000	148,104	151,704	2,204	189.63
2011-03-11	181,200	182,704	181,200	182,000	510	227.50
2011-03-10	182,600	183,400	181,000	183,104	897	228.88
2011-03-09	186,000	186,200	180,504	183,504	583	229.38
2011-03-08	186,800	186,904	185,800	186,000	250	232.50
2011-03-07	186,504	188,000	186,000	186,504	380	233.13
2011-03-04	187,504	188,000	186,304	186,504	223	233.13
2011-03-03	188,000	188,800	186,400	187,104	388	233.88
2011-03-02	186,600	189,400	186,200	186,200	572	232.75
2011-03-01	187,600	188,600	186,704	187,200	750	234
2011-02-28	188,600	190,304	186,504	188,000	901	235
2011-02-25	186,000	192,800	185,504	190,104	1,316	237.63
2011-02-24	196,000	199,904	188,600	189,504	4,894	236.88
2011-02-23	210,704	210,704	210,704	210,704	5,975	263.38
2011-02-22	174,104	175,000	167,200	170,704	719	213.38
2011-02-21	175,000	177,904	170,000	177,800	892	222.25
2011-02-18	169,904	173,000	169,000	172,000	477	215
2011-02-17	169,000	170,000	166,000	169,800	391	212.25
2011-02-16	174,000	176,000	168,000	169,104	1,452	211.38
2011-02-15	162,704	171,904	161,600	171,904	1,317	214.88
2011-02-14	157,504	166,000	156,000	161,000	1,152	201.25
2011-02-10	157,400	158,104	153,504	156,704	139	195.88
2011-02-09	162,000	162,000	155,000	157,504	537	196.88
2011-02-08	156,800	159,504	156,304	158,904	565	198.63
2011-02-07	149,704	156,000	149,704	155,400	505	194.25
2011-02-04	150,104	151,304	148,600	149,104	249	186.38
2011-02-03	153,104	153,104	150,104	150,400	196	188
2011-02-02	151,904	153,000	149,504	151,504	323	189.38
2011-02-01	148,200	151,000	147,104	148,800	166	186
2011-01-31	146,104	150,104	146,104	146,200	317	182.75
2011-01-28	151,200	152,000	147,000	150,104	372	187.63
2011-01-27	156,000	157,000	150,800	152,000	309	190
2011-01-26	153,904	159,400	153,800	155,504	575	194.38
2011-01-25	155,000	158,000	152,000	155,504	1,195	194.38
2011-01-24	145,000	160,104	143,504	158,504	1,821	198.13
2011-01-21	152,200	153,504	139,000	143,400	990	179.25
2011-01-20	152,200	154,000	152,000	152,000	253	190
2011-01-19	153,904	154,904	151,504	151,504	265	189.38
2011-01-18	156,504	157,504	152,600	153,904	395	192.38
2011-01-17	159,000	161,000	150,000	155,800	650	194.75
2011-01-14	158,000	161,704	158,000	158,600	401	198.25
2011-01-13	157,000	159,600	157,000	159,304	390	199.13
2011-01-12	163,104	164,000	156,800	156,800	900	196
2011-01-11	152,600	158,504	152,000	158,504	931	198.13
2011-01-07	151,200	153,000	150,904	152,600	281	190.75
2011-01-06	152,704	153,304	151,104	151,104	240	188.88
2011-01-05	151,000	152,304	150,504	152,000	200	190
2011-01-04	150,000	154,904	150,000	152,000	449	190

分割・併合履歴： [2015-08-27]1株→4株 [2011-09-28]1株→200株

2024年12月
日	月	火	水	木	金	土
« 11月29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