4761 (株)さくらケーシーエス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 879 | 879 | 879 | 879 | 7,300 | 879 |
| 2001-12-26 | 840 | 849 | 840 | 849 | 1,400 | 849 |
| 2001-12-14 | 880 | 899 | 880 | 899 | 9,800 | 899 |
| 2001-12-13 | 880 | 880 | 878 | 878 | 9,700 | 878 |
| 2001-12-12 | 820 | 820 | 820 | 820 | 10,500 | 820 |
| 2001-12-06 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2001-12-05 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2001-12-04 | 750 | 750 | 750 | 750 | 1,700 | 750 |
| 2001-11-29 | 750 | 750 | 730 | 730 | 1,500 | 730 |
| 2001-11-27 | 780 | 780 | 780 | 780 | 8,300 | 780 |
| 2001-11-22 | 780 | 780 | 730 | 730 | 200 | 730 |
| 2001-11-21 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2001-11-20 | 740 | 740 | 702 | 702 | 3,700 | 702 |
| 2001-11-13 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2001-11-12 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2001-11-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-10-31 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-10-29 | 806 | 888 | 806 | 888 | 9,000 | 888 |
| 2001-10-25 | 802 | 802 | 802 | 802 | 500 | 802 |
| 2001-10-24 | 801 | 802 | 801 | 801 | 1,800 | 801 |
| 2001-09-28 | 920 | 920 | 919 | 919 | 3,600 | 919 |
| 2001-09-27 | 830 | 830 | 830 | 830 | 3,800 | 830 |
| 2001-09-26 | 769 | 769 | 769 | 769 | 600 | 769 |
| 2001-09-21 | 730 | 770 | 720 | 770 | 1,200 | 770 |
| 2001-09-20 | 746 | 746 | 700 | 700 | 500 | 700 |
| 2001-09-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-09-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-09-07 | 770 | 770 | 750 | 750 | 1,400 | 750 |
| 2001-09-06 | 800 | 800 | 770 | 770 | 1,400 | 770 |
| 2001-08-31 | 860 | 860 | 860 | 860 | 700 | 860 |
| 2001-08-29 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2001-08-28 | 870 | 870 | 851 | 852 | 14,000 | 852 |
| 2001-08-27 | 852 | 852 | 852 | 852 | 200 | 852 |
| 2001-08-23 | 919 | 940 | 919 | 940 | 3,100 | 940 |
| 2001-08-22 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2001-08-21 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2001-08-16 | 920 | 920 | 920 | 920 | 1,300 | 920 |
| 2001-08-13 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2001-08-10 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2001-08-09 | 920 | 920 | 920 | 920 | 2,100 | 920 |
| 2001-08-08 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2001-08-02 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2001-08-01 | 910 | 911 | 910 | 911 | 1,000 | 911 |
| 2001-07-27 | 1,019 | 1,019 | 1,019 | 1,019 | 6,000 | 1,019 |
| 2001-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-07-19 | 1,050 | 1,050 | 1,049 | 1,049 | 3,000 | 1,049 |
| 2001-07-10 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 1,050 |
| 2001-07-09 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2001-07-05 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2001-07-04 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2001-07-03 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2001-07-02 | 1,010 | 1,015 | 1,010 | 1,015 | 7,000 | 1,015 |
| 2001-06-29 | 1,009 | 1,009 | 1,009 | 1,009 | 9,000 | 1,009 |
| 2001-06-27 | 1,019 | 1,020 | 1,019 | 1,020 | 9,000 | 1,020 |
| 2001-06-25 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2001-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-06-20 | 1,070 | 1,070 | 1,050 | 1,070 | 10,000 | 1,070 |
| 2001-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2001-06-15 | 990 | 990 | 970 | 970 | 3,000 | 970 |
| 2001-06-12 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 2001-06-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-05-28 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 | 1,080 |
| 2001-05-25 | 994 | 1,000 | 994 | 999 | 19,000 | 999 |
| 2001-05-24 | 980 | 980 | 977 | 977 | 2,000 | 977 |
| 2001-05-23 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-05-22 | 975 | 975 | 973 | 973 | 2,000 | 973 |
| 2001-05-21 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 2001-05-15 | 975 | 985 | 975 | 985 | 3,000 | 985 |
| 2001-05-10 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2001-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-04-26 | 958 | 1,058 | 958 | 1,058 | 15,000 | 1,058 |
| 2001-04-25 | 948 | 958 | 948 | 958 | 25,000 | 958 |
| 2001-04-24 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2001-04-23 | 916 | 920 | 916 | 920 | 5,000 | 920 |
| 2001-04-20 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2001-04-18 | 904 | 905 | 901 | 905 | 4,000 | 905 |
| 2001-04-12 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2001-03-26 | 950 | 950 | 950 | 950 | 14,000 | 950 |
| 2001-03-23 | 950 | 950 | 950 | 950 | 26,000 | 950 |
| 2001-03-21 | 880 | 881 | 878 | 878 | 3,000 | 878 |
| 2001-03-19 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2001-03-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-03-15 | 875 | 875 | 870 | 870 | 2,000 | 870 |
| 2001-03-13 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2001-03-12 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-03-08 | 890 | 890 | 885 | 885 | 2,000 | 885 |
| 2001-03-02 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-02-28 | 944 | 944 | 940 | 940 | 2,000 | 940 |
| 2001-02-26 | 970 | 970 | 968 | 968 | 20,000 | 968 |
| 2001-02-23 | 940 | 950 | 940 | 950 | 23,000 | 950 |
| 2001-02-21 | 899 | 899 | 881 | 881 | 4,000 | 881 |
| 2001-02-20 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 2001-02-19 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2001-02-16 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 2001-02-15 | 900 | 905 | 900 | 905 | 3,000 | 905 |
| 2001-02-09 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2001-02-08 | 890 | 890 | 885 | 885 | 9,000 | 885 |
| 2001-02-07 | 890 | 890 | 888 | 888 | 3,000 | 888 |
| 2001-01-29 | 970 | 970 | 880 | 880 | 16,000 | 880 |
| 2001-01-26 | 970 | 970 | 919 | 919 | 8,000 | 919 |
| 2001-01-25 | 900 | 950 | 850 | 950 | 22,000 | 950 |
| 2001-01-24 | 828 | 850 | 828 | 850 | 6,000 | 850 |
| 2001-01-19 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2001-01-16 | 753 | 753 | 750 | 750 | 6,000 | 750 |
| 2001-01-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-01-12 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2001-01-11 | 800 | 800 | 750 | 750 | 4,000 | 750 |
| 2001-01-09 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2001-01-05 | 948 | 948 | 944 | 944 | 3,000 | 944 |
分割・併合履歴 ： なし
