4761 (株)さくらケーシーエス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 551 | 600 | 551 | 600 | 14,600 | 600 |
| 2002-12-26 | 622 | 630 | 611 | 611 | 1,600 | 611 |
| 2002-12-25 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2002-12-16 | 660 | 670 | 660 | 670 | 12,100 | 670 |
| 2002-12-13 | 619 | 630 | 535 | 570 | 15,600 | 570 |
| 2002-12-12 | 580 | 590 | 580 | 589 | 14,200 | 589 |
| 2002-12-11 | 530 | 540 | 522 | 540 | 2,400 | 540 |
| 2002-12-10 | 550 | 550 | 530 | 530 | 7,400 | 530 |
| 2002-12-09 | 540 | 540 | 540 | 540 | 800 | 540 |
| 2002-12-06 | 540 | 540 | 540 | 540 | 600 | 540 |
| 2002-12-03 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2002-11-27 | 539 | 540 | 539 | 540 | 10,500 | 540 |
| 2002-11-26 | 518 | 540 | 518 | 530 | 2,100 | 530 |
| 2002-11-25 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2002-11-21 | 540 | 540 | 538 | 538 | 600 | 538 |
| 2002-10-30 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2002-10-29 | 544 | 549 | 544 | 549 | 10,600 | 549 |
| 2002-10-28 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2002-10-25 | 552 | 562 | 551 | 551 | 4,600 | 551 |
| 2002-10-22 | 550 | 550 | 550 | 550 | 900 | 550 |
| 2002-10-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-27 | 585 | 590 | 585 | 585 | 10,100 | 585 |
| 2002-09-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-09-25 | 507 | 540 | 506 | 540 | 2,000 | 540 |
| 2002-09-20 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2002-09-12 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2002-08-28 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2002-08-27 | 550 | 590 | 550 | 589 | 10,900 | 589 |
| 2002-08-26 | 490 | 500 | 490 | 500 | 20,500 | 500 |
| 2002-08-23 | 510 | 510 | 510 | 510 | 11,100 | 510 |
| 2002-08-22 | 505 | 510 | 500 | 510 | 4,800 | 510 |
| 2002-08-21 | 524 | 524 | 514 | 514 | 1,300 | 514 |
| 2002-08-20 | 544 | 544 | 544 | 544 | 500 | 544 |
| 2002-08-16 | 501 | 501 | 499 | 499 | 22,800 | 499 |
| 2002-08-15 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2002-08-13 | 515 | 515 | 515 | 515 | 13,900 | 515 |
| 2002-08-12 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2002-08-08 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-08-06 | 545 | 550 | 545 | 550 | 1,000 | 550 |
| 2002-08-05 | 545 | 545 | 545 | 545 | 1,400 | 545 |
| 2002-08-02 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2002-08-01 | 543 | 553 | 543 | 544 | 56,400 | 544 |
| 2002-07-31 | 572 | 572 | 572 | 572 | 1,300 | 572 |
| 2002-07-30 | 605 | 605 | 572 | 572 | 35,600 | 572 |
| 2002-07-29 | 612 | 614 | 609 | 609 | 37,700 | 609 |
| 2002-07-26 | 640 | 640 | 632 | 632 | 2,500 | 632 |
| 2002-07-25 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2002-07-23 | 643 | 643 | 643 | 643 | 7,300 | 643 |
| 2002-07-22 | 643 | 643 | 643 | 643 | 17,500 | 643 |
| 2002-07-19 | 636 | 640 | 636 | 640 | 2,000 | 640 |
| 2002-07-15 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2002-07-10 | 699 | 699 | 699 | 699 | 300 | 699 |
| 2002-07-09 | 699 | 699 | 699 | 699 | 1,300 | 699 |
| 2002-07-08 | 699 | 700 | 699 | 699 | 23,200 | 699 |
| 2002-07-05 | 691 | 700 | 691 | 699 | 17,400 | 699 |
| 2002-07-04 | 714 | 714 | 710 | 710 | 3,000 | 710 |
| 2002-07-03 | 749 | 749 | 748 | 748 | 8,700 | 748 |
| 2002-07-02 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2002-07-01 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 2002-06-27 | 734 | 736 | 716 | 716 | 24,500 | 716 |
| 2002-06-26 | 748 | 748 | 735 | 735 | 5,500 | 735 |
| 2002-06-25 | 748 | 748 | 748 | 748 | 4,200 | 748 |
| 2002-06-20 | 732 | 739 | 732 | 739 | 1,500 | 739 |
| 2002-06-19 | 733 | 733 | 732 | 732 | 800 | 732 |
| 2002-06-18 | 740 | 740 | 740 | 740 | 800 | 740 |
| 2002-06-17 | 732 | 740 | 732 | 740 | 1,500 | 740 |
| 2002-06-14 | 731 | 731 | 731 | 731 | 300 | 731 |
| 2002-06-13 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2002-06-12 | 731 | 731 | 731 | 731 | 300 | 731 |
| 2002-06-11 | 735 | 735 | 730 | 730 | 3,100 | 730 |
| 2002-06-10 | 731 | 735 | 731 | 735 | 11,100 | 735 |
| 2002-06-07 | 749 | 749 | 729 | 729 | 1,800 | 729 |
| 2002-06-06 | 749 | 750 | 749 | 750 | 1,000 | 750 |
| 2002-06-04 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2002-06-03 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2002-05-31 | 750 | 751 | 750 | 750 | 1,100 | 750 |
| 2002-05-28 | 740 | 770 | 740 | 770 | 8,300 | 770 |
| 2002-05-27 | 761 | 770 | 761 | 770 | 1,800 | 770 |
| 2002-05-24 | 758 | 758 | 758 | 758 | 200 | 758 |
| 2002-05-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-05-16 | 750 | 750 | 750 | 750 | 800 | 750 |
| 2002-05-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-04-30 | 755 | 800 | 755 | 799 | 8,800 | 799 |
| 2002-04-26 | 749 | 750 | 726 | 750 | 7,100 | 750 |
| 2002-04-15 | 740 | 770 | 740 | 770 | 14,700 | 770 |
| 2002-04-12 | 720 | 800 | 720 | 800 | 800 | 800 |
| 2002-04-01 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2002-03-27 | 850 | 850 | 850 | 850 | 7,400 | 850 |
| 2002-03-20 | 750 | 760 | 750 | 760 | 3,100 | 760 |
| 2002-03-19 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-03-18 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2002-03-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-03-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-03-08 | 750 | 780 | 750 | 780 | 3,100 | 780 |
| 2002-03-05 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2002-03-04 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2002-03-01 | 740 | 765 | 740 | 765 | 14,100 | 765 |
| 2002-02-28 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2002-02-27 | 749 | 750 | 749 | 750 | 8,500 | 750 |
| 2002-02-26 | 735 | 735 | 735 | 735 | 400 | 735 |
| 2002-02-25 | 720 | 720 | 720 | 720 | 600 | 720 |
| 2002-02-22 | 730 | 730 | 730 | 730 | 1,400 | 730 |
| 2002-02-21 | 730 | 730 | 730 | 730 | 1,600 | 730 |
| 2002-02-20 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2002-02-19 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2002-02-18 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2002-02-15 | 748 | 748 | 740 | 740 | 2,000 | 740 |
| 2002-01-31 | 748 | 748 | 748 | 748 | 500 | 748 |
| 2002-01-29 | 798 | 799 | 798 | 799 | 7,900 | 799 |
| 2002-01-25 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2002-01-24 | 721 | 800 | 721 | 800 | 1,800 | 800 |
| 2002-01-22 | 710 | 741 | 710 | 741 | 2,900 | 741 |
| 2002-01-04 | 845 | 845 | 841 | 841 | 3,000 | 841 |
分割・併合履歴 ： なし
