4761 (株)さくらケーシーエス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2000-12-27 | 950 | 950 | 949 | 949 | 9,000 | 949 |
| 2000-12-26 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 2000-12-25 | 970 | 970 | 950 | 950 | 21,000 | 950 |
| 2000-12-22 | 868 | 870 | 868 | 870 | 2,000 | 870 |
| 2000-12-20 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-12-18 | 926 | 926 | 926 | 926 | 4,000 | 926 |
| 2000-12-13 | 975 | 975 | 970 | 970 | 8,000 | 970 |
| 2000-12-12 | 894 | 955 | 894 | 950 | 24,000 | 950 |
| 2000-12-11 | 860 | 860 | 855 | 855 | 20,000 | 855 |
| 2000-12-08 | 850 | 850 | 800 | 800 | 8,000 | 800 |
| 2000-12-07 | 790 | 790 | 770 | 770 | 5,000 | 770 |
| 2000-12-05 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2000-12-04 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-11-30 | 860 | 880 | 860 | 870 | 14,000 | 870 |
| 2000-11-29 | 830 | 830 | 820 | 820 | 12,000 | 820 |
| 2000-11-28 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-11-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-11-24 | 760 | 760 | 750 | 760 | 19,000 | 760 |
| 2000-11-21 | 750 | 750 | 749 | 749 | 3,000 | 749 |
| 2000-11-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-11-07 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-11-06 | 780 | 780 | 770 | 770 | 3,000 | 770 |
| 2000-11-01 | 789 | 789 | 770 | 770 | 2,000 | 770 |
| 2000-10-31 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2000-10-30 | 789 | 789 | 789 | 789 | 5,000 | 789 |
| 2000-10-27 | 800 | 800 | 789 | 789 | 9,000 | 789 |
| 2000-10-26 | 810 | 810 | 799 | 799 | 2,000 | 799 |
| 2000-10-25 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 2000-10-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-10-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-10-20 | 760 | 770 | 730 | 730 | 20,000 | 730 |
| 2000-10-19 | 790 | 790 | 760 | 760 | 10,000 | 760 |
| 2000-10-18 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 2000-10-17 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 2000-10-13 | 900 | 900 | 810 | 900 | 13,000 | 900 |
| 2000-10-12 | 900 | 900 | 899 | 900 | 11,000 | 900 |
| 2000-10-11 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 2000-10-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-09-29 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2000-09-28 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-09-27 | 960 | 980 | 960 | 980 | 5,000 | 980 |
| 2000-09-26 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 2000-09-25 | 988 | 988 | 988 | 988 | 14,000 | 988 |
| 2000-09-21 | 920 | 920 | 882 | 882 | 3,000 | 882 |
| 2000-09-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-09-19 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2000-09-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-09-13 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2000-09-12 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 2000-09-08 | 920 | 921 | 920 | 921 | 5,000 | 921 |
| 2000-09-07 | 920 | 920 | 917 | 917 | 11,000 | 917 |
| 2000-09-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-09-04 | 950 | 950 | 941 | 941 | 2,000 | 941 |
| 2000-09-01 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2000-08-31 | 999 | 999 | 980 | 980 | 9,000 | 980 |
| 2000-08-30 | 999 | 1,000 | 980 | 999 | 24,000 | 999 |
| 2000-08-29 | 895 | 980 | 895 | 980 | 23,000 | 980 |
| 2000-08-28 | 870 | 895 | 870 | 880 | 19,000 | 880 |
| 2000-08-25 | 880 | 880 | 874 | 875 | 11,000 | 875 |
| 2000-08-24 | 895 | 895 | 880 | 880 | 31,000 | 880 |
| 2000-08-23 | 895 | 900 | 895 | 895 | 7,000 | 895 |
| 2000-08-22 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2000-08-21 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 2000-08-18 | 910 | 910 | 900 | 900 | 7,000 | 900 |
| 2000-08-15 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2000-08-14 | 950 | 950 | 949 | 949 | 3,000 | 949 |
| 2000-08-11 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 2000-08-10 | 923 | 924 | 922 | 923 | 5,000 | 923 |
| 2000-08-09 | 920 | 920 | 900 | 920 | 16,000 | 920 |
| 2000-08-08 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2000-08-07 | 940 | 950 | 940 | 950 | 21,000 | 950 |
| 2000-08-04 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2000-08-02 | 920 | 950 | 920 | 950 | 26,000 | 950 |
| 2000-08-01 | 955 | 960 | 951 | 960 | 12,000 | 960 |
| 2000-07-31 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 2000-07-28 | 980 | 980 | 955 | 955 | 9,000 | 955 |
| 2000-07-27 | 990 | 1,030 | 990 | 1,020 | 37,000 | 1,020 |
| 2000-07-26 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-07-25 | 1,009 | 1,009 | 990 | 990 | 22,000 | 990 |
| 2000-07-24 | 1,040 | 1,040 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2000-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-07-19 | 1,060 | 1,060 | 1,035 | 1,035 | 6,000 | 1,035 |
| 2000-07-18 | 1,061 | 1,078 | 1,055 | 1,060 | 7,000 | 1,060 |
| 2000-07-17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2000-07-14 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 1,080 |
| 2000-07-13 | 1,090 | 1,090 | 1,060 | 1,090 | 10,000 | 1,090 |
| 2000-07-12 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 2000-07-11 | 1,060 | 1,080 | 1,055 | 1,080 | 17,000 | 1,080 |
| 2000-07-10 | 1,070 | 1,070 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2000-07-07 | 1,060 | 1,060 | 1,021 | 1,060 | 8,000 | 1,060 |
| 2000-07-06 | 1,070 | 1,070 | 1,030 | 1,030 | 21,000 | 1,030 |
| 2000-07-05 | 1,075 | 1,075 | 1,065 | 1,065 | 9,000 | 1,065 |
| 2000-07-04 | 1,100 | 1,100 | 1,075 | 1,075 | 11,000 | 1,075 |
| 2000-07-03 | 1,100 | 1,101 | 1,062 | 1,062 | 18,000 | 1,062 |
| 2000-06-30 | 1,100 | 1,110 | 1,060 | 1,095 | 30,000 | 1,095 |
| 2000-06-29 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 1,100 |
| 2000-06-28 | 1,105 | 1,128 | 1,100 | 1,110 | 10,000 | 1,110 |
| 2000-06-27 | 1,091 | 1,160 | 1,091 | 1,101 | 46,000 | 1,101 |
| 2000-06-26 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 | 1,090 |
| 2000-06-23 | 1,130 | 1,130 | 1,100 | 1,130 | 12,000 | 1,130 |
| 2000-06-22 | 1,175 | 1,180 | 1,130 | 1,130 | 37,000 | 1,130 |
| 2000-06-21 | 1,141 | 1,160 | 1,130 | 1,160 | 45,000 | 1,160 |
| 2000-06-20 | 1,140 | 1,160 | 1,140 | 1,140 | 41,000 | 1,140 |
| 2000-06-19 | 1,120 | 1,160 | 1,080 | 1,100 | 42,000 | 1,100 |
| 2000-06-16 | 1,101 | 1,110 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2000-06-15 | 1,135 | 1,135 | 1,100 | 1,100 | 22,000 | 1,100 |
| 2000-06-14 | 1,102 | 1,140 | 1,070 | 1,135 | 39,000 | 1,135 |
| 2000-06-13 | 1,230 | 1,230 | 1,100 | 1,100 | 97,000 | 1,100 |
| 2000-06-12 | 1,280 | 1,310 | 1,230 | 1,230 | 191,000 | 1,230 |
| 2000-06-09 | 1,200 | 1,290 | 1,200 | 1,240 | 999,000 | 1,240 |
分割・併合履歴 ： なし
