4761 (株)さくらケーシーエス 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 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2005-12-29 | 880 | 880 | 860 | 880 | 3,900 | 880 |
| 2005-12-28 | 888 | 889 | 859 | 880 | 500 | 880 |
| 2005-12-27 | 890 | 890 | 850 | 850 | 9,600 | 850 |
| 2005-12-26 | 832 | 880 | 832 | 880 | 5,200 | 880 |
| 2005-12-22 | 821 | 860 | 821 | 860 | 6,300 | 860 |
| 2005-12-21 | 869 | 889 | 850 | 860 | 7,200 | 860 |
| 2005-12-20 | 825 | 859 | 825 | 859 | 3,700 | 859 |
| 2005-12-19 | 829 | 830 | 790 | 830 | 5,200 | 830 |
| 2005-12-16 | 873 | 878 | 840 | 840 | 12,200 | 840 |
| 2005-12-15 | 808 | 858 | 808 | 853 | 15,900 | 853 |
| 2005-12-14 | 793 | 800 | 777 | 798 | 10,800 | 798 |
| 2005-12-13 | 755 | 759 | 740 | 759 | 11,900 | 759 |
| 2005-12-12 | 739 | 744 | 739 | 740 | 1,300 | 740 |
| 2005-12-09 | 739 | 740 | 730 | 740 | 3,800 | 740 |
| 2005-12-08 | 740 | 740 | 735 | 739 | 300 | 739 |
| 2005-12-07 | 730 | 740 | 730 | 740 | 2,500 | 740 |
| 2005-12-06 | 722 | 730 | 721 | 730 | 1,600 | 730 |
| 2005-12-05 | 730 | 730 | 713 | 730 | 1,900 | 730 |
| 2005-12-02 | 740 | 740 | 734 | 734 | 200 | 734 |
| 2005-12-01 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2005-11-30 | 720 | 731 | 720 | 720 | 3,500 | 720 |
| 2005-11-29 | 730 | 730 | 720 | 720 | 6,900 | 720 |
| 2005-11-28 | 725 | 725 | 720 | 723 | 1,800 | 723 |
| 2005-11-24 | 730 | 730 | 711 | 711 | 1,300 | 711 |
| 2005-11-22 | 720 | 722 | 700 | 720 | 2,500 | 720 |
| 2005-11-21 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2005-11-17 | 720 | 720 | 710 | 710 | 4,700 | 710 |
| 2005-11-15 | 721 | 721 | 703 | 703 | 600 | 703 |
| 2005-11-14 | 725 | 725 | 721 | 721 | 500 | 721 |
| 2005-11-11 | 720 | 720 | 720 | 720 | 1,500 | 720 |
| 2005-11-10 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2005-11-09 | 720 | 720 | 710 | 710 | 4,100 | 710 |
| 2005-11-08 | 720 | 730 | 720 | 720 | 4,700 | 720 |
| 2005-11-07 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2005-11-04 | 702 | 715 | 702 | 715 | 4,400 | 715 |
| 2005-11-02 | 710 | 710 | 700 | 700 | 1,100 | 700 |
| 2005-11-01 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2005-10-31 | 684 | 715 | 684 | 691 | 8,200 | 691 |
| 2005-10-28 | 695 | 695 | 683 | 683 | 500 | 683 |
| 2005-10-27 | 710 | 710 | 680 | 685 | 7,200 | 685 |
| 2005-10-26 | 690 | 693 | 690 | 693 | 3,400 | 693 |
| 2005-10-25 | 678 | 680 | 678 | 680 | 1,100 | 680 |
| 2005-10-24 | 679 | 680 | 672 | 672 | 1,300 | 672 |
| 2005-10-21 | 672 | 680 | 670 | 680 | 1,600 | 680 |
| 2005-10-20 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2005-10-19 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2005-10-18 | 665 | 675 | 665 | 675 | 2,600 | 675 |
| 2005-10-17 | 670 | 679 | 670 | 679 | 2,700 | 679 |
| 2005-10-14 | 668 | 674 | 668 | 673 | 600 | 673 |
| 2005-10-13 | 675 | 675 | 663 | 675 | 1,800 | 675 |
| 2005-10-12 | 666 | 675 | 666 | 673 | 1,300 | 673 |
| 2005-10-11 | 668 | 668 | 665 | 665 | 1,000 | 665 |
| 2005-10-07 | 694 | 694 | 669 | 669 | 3,100 | 669 |
| 2005-10-06 | 678 | 689 | 674 | 689 | 1,700 | 689 |
| 2005-10-05 | 680 | 680 | 672 | 678 | 2,000 | 678 |
| 2005-10-04 | 685 | 685 | 685 | 685 | 1,100 | 685 |
| 2005-10-03 | 685 | 685 | 672 | 675 | 1,700 | 675 |
| 2005-09-29 | 687 | 687 | 685 | 685 | 500 | 685 |
| 2005-09-28 | 676 | 676 | 672 | 672 | 1,500 | 672 |
| 2005-09-27 | 690 | 700 | 683 | 686 | 12,100 | 686 |
| 2005-09-26 | 694 | 695 | 694 | 695 | 800 | 695 |
| 2005-09-22 | 688 | 694 | 680 | 680 | 500 | 680 |
| 2005-09-21 | 673 | 690 | 673 | 690 | 1,100 | 690 |
| 2005-09-20 | 691 | 692 | 691 | 691 | 2,600 | 691 |
| 2005-09-16 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2005-09-15 | 670 | 670 | 667 | 670 | 1,900 | 670 |
| 2005-09-14 | 669 | 670 | 669 | 670 | 2,300 | 670 |
| 2005-09-13 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2005-09-12 | 675 | 675 | 669 | 669 | 500 | 669 |
| 2005-09-09 | 670 | 670 | 665 | 669 | 1,200 | 669 |
| 2005-09-08 | 665 | 669 | 665 | 669 | 3,400 | 669 |
| 2005-09-07 | 670 | 670 | 665 | 670 | 1,300 | 670 |
| 2005-09-06 | 669 | 670 | 665 | 665 | 2,400 | 665 |
| 2005-09-05 | 669 | 669 | 665 | 669 | 700 | 669 |
| 2005-09-02 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2005-09-01 | 670 | 671 | 670 | 670 | 1,700 | 670 |
| 2005-08-31 | 680 | 680 | 670 | 670 | 300 | 670 |
| 2005-08-30 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2005-08-29 | 665 | 680 | 665 | 680 | 11,300 | 680 |
| 2005-08-26 | 684 | 685 | 684 | 685 | 200 | 685 |
| 2005-08-25 | 685 | 685 | 684 | 684 | 300 | 684 |
| 2005-08-24 | 673 | 685 | 673 | 685 | 3,900 | 685 |
| 2005-08-22 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2005-08-19 | 670 | 675 | 670 | 675 | 600 | 675 |
| 2005-08-18 | 670 | 670 | 663 | 663 | 1,300 | 663 |
| 2005-08-17 | 683 | 683 | 660 | 666 | 5,800 | 666 |
| 2005-08-16 | 686 | 686 | 676 | 676 | 200 | 676 |
| 2005-08-15 | 690 | 700 | 674 | 674 | 700 | 674 |
| 2005-08-12 | 684 | 684 | 670 | 670 | 200 | 670 |
| 2005-08-11 | 685 | 685 | 684 | 684 | 200 | 684 |
| 2005-08-10 | 676 | 684 | 675 | 684 | 600 | 684 |
| 2005-08-09 | 670 | 675 | 670 | 675 | 300 | 675 |
| 2005-08-08 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2005-08-05 | 662 | 687 | 662 | 687 | 400 | 687 |
| 2005-08-04 | 670 | 680 | 670 | 680 | 200 | 680 |
| 2005-08-03 | 676 | 688 | 650 | 688 | 6,400 | 688 |
| 2005-08-02 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2005-08-01 | 685 | 685 | 676 | 676 | 2,200 | 676 |
| 2005-07-29 | 690 | 690 | 660 | 681 | 3,400 | 681 |
| 2005-07-28 | 686 | 686 | 680 | 686 | 1,300 | 686 |
| 2005-07-27 | 675 | 676 | 651 | 676 | 13,800 | 676 |
| 2005-07-20 | 705 | 709 | 704 | 709 | 600 | 709 |
| 2005-07-19 | 705 | 705 | 696 | 696 | 2,100 | 696 |
| 2005-07-15 | 697 | 700 | 697 | 700 | 2,500 | 700 |
| 2005-07-14 | 699 | 700 | 696 | 699 | 1,000 | 699 |
| 2005-07-13 | 700 | 710 | 700 | 700 | 2,200 | 700 |
| 2005-07-12 | 699 | 700 | 699 | 700 | 900 | 700 |
| 2005-07-11 | 698 | 700 | 698 | 699 | 1,400 | 699 |
| 2005-07-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-07-06 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2005-07-04 | 710 | 715 | 705 | 705 | 10,800 | 705 |
| 2005-07-01 | 684 | 690 | 684 | 690 | 2,000 | 690 |
| 2005-06-30 | 685 | 685 | 685 | 685 | 600 | 685 |
| 2005-06-29 | 676 | 676 | 673 | 673 | 1,300 | 673 |
| 2005-06-28 | 685 | 685 | 678 | 678 | 7,400 | 678 |
| 2005-06-27 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2005-06-24 | 681 | 681 | 680 | 680 | 600 | 680 |
| 2005-06-23 | 681 | 681 | 681 | 681 | 600 | 681 |
| 2005-06-22 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2005-06-21 | 708 | 708 | 700 | 700 | 3,900 | 700 |
| 2005-06-20 | 704 | 705 | 695 | 704 | 8,600 | 704 |
| 2005-06-17 | 685 | 690 | 685 | 690 | 12,100 | 690 |
| 2005-06-16 | 684 | 687 | 675 | 675 | 4,600 | 675 |
| 2005-06-15 | 680 | 681 | 672 | 681 | 2,600 | 681 |
| 2005-06-14 | 680 | 680 | 680 | 680 | 800 | 680 |
| 2005-06-13 | 666 | 675 | 666 | 675 | 500 | 675 |
| 2005-06-10 | 662 | 662 | 662 | 662 | 300 | 662 |
| 2005-06-09 | 662 | 683 | 662 | 683 | 300 | 683 |
| 2005-06-08 | 683 | 683 | 683 | 683 | 100 | 683 |
| 2005-06-07 | 666 | 685 | 666 | 685 | 700 | 685 |
| 2005-06-06 | 687 | 687 | 665 | 665 | 300 | 665 |
| 2005-06-03 | 680 | 690 | 680 | 690 | 600 | 690 |
| 2005-06-02 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2005-06-01 | 665 | 665 | 665 | 665 | 200 | 665 |
| 2005-05-31 | 660 | 660 | 660 | 660 | 400 | 660 |
| 2005-05-30 | 660 | 660 | 658 | 658 | 1,100 | 658 |
| 2005-05-27 | 661 | 661 | 655 | 660 | 11,500 | 660 |
| 2005-05-26 | 665 | 665 | 655 | 656 | 1,800 | 656 |
| 2005-05-25 | 655 | 665 | 655 | 665 | 1,200 | 665 |
| 2005-05-24 | 670 | 670 | 655 | 655 | 1,800 | 655 |
| 2005-05-23 | 675 | 678 | 658 | 669 | 3,800 | 669 |
| 2005-05-20 | 670 | 705 | 670 | 705 | 4,600 | 705 |
| 2005-05-19 | 690 | 699 | 690 | 699 | 2,800 | 699 |
| 2005-05-18 | 676 | 699 | 676 | 699 | 400 | 699 |
| 2005-05-17 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2005-05-11 | 714 | 715 | 696 | 696 | 1,400 | 696 |
| 2005-05-10 | 689 | 712 | 689 | 712 | 1,200 | 712 |
| 2005-05-09 | 683 | 684 | 680 | 683 | 600 | 683 |
| 2005-05-06 | 680 | 680 | 676 | 680 | 700 | 680 |
| 2005-05-02 | 688 | 688 | 670 | 670 | 3,400 | 670 |
| 2005-04-28 | 688 | 688 | 680 | 680 | 400 | 680 |
| 2005-04-27 | 670 | 688 | 670 | 688 | 15,000 | 688 |
| 2005-04-26 | 700 | 710 | 700 | 700 | 2,700 | 700 |
| 2005-04-25 | 720 | 720 | 681 | 700 | 3,800 | 700 |
| 2005-04-22 | 705 | 720 | 700 | 720 | 7,800 | 720 |
| 2005-04-21 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2005-04-20 | 705 | 705 | 705 | 705 | 600 | 705 |
| 2005-04-19 | 697 | 703 | 680 | 696 | 2,100 | 696 |
| 2005-04-18 | 680 | 683 | 680 | 683 | 500 | 683 |
| 2005-04-14 | 690 | 690 | 675 | 675 | 1,600 | 675 |
| 2005-04-13 | 687 | 690 | 687 | 690 | 300 | 690 |
| 2005-04-12 | 667 | 687 | 667 | 677 | 800 | 677 |
| 2005-04-11 | 676 | 697 | 676 | 697 | 400 | 697 |
| 2005-04-07 | 690 | 690 | 670 | 676 | 1,000 | 676 |
| 2005-04-06 | 690 | 719 | 690 | 690 | 700 | 690 |
| 2005-04-05 | 720 | 730 | 705 | 719 | 7,200 | 719 |
| 2005-04-04 | 720 | 720 | 701 | 717 | 3,500 | 717 |
| 2005-04-01 | 695 | 700 | 671 | 700 | 7,200 | 700 |
| 2005-03-31 | 670 | 685 | 665 | 665 | 1,200 | 665 |
| 2005-03-30 | 667 | 670 | 660 | 662 | 1,100 | 662 |
| 2005-03-29 | 680 | 700 | 679 | 695 | 8,300 | 695 |
| 2005-03-28 | 703 | 704 | 700 | 700 | 1,400 | 700 |
| 2005-03-25 | 715 | 715 | 715 | 715 | 2,100 | 715 |
| 2005-03-24 | 704 | 750 | 703 | 703 | 3,200 | 703 |
| 2005-03-23 | 705 | 705 | 700 | 705 | 2,200 | 705 |
| 2005-03-22 | 680 | 703 | 680 | 703 | 8,100 | 703 |
| 2005-03-18 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2005-03-17 | 678 | 678 | 678 | 678 | 300 | 678 |
| 2005-03-16 | 676 | 677 | 676 | 677 | 900 | 677 |
| 2005-03-15 | 675 | 675 | 675 | 675 | 300 | 675 |
| 2005-03-14 | 668 | 680 | 668 | 680 | 5,300 | 680 |
| 2005-03-11 | 669 | 669 | 669 | 669 | 200 | 669 |
| 2005-03-10 | 665 | 670 | 665 | 667 | 1,500 | 667 |
| 2005-03-09 | 661 | 665 | 661 | 665 | 3,100 | 665 |
| 2005-03-08 | 661 | 661 | 661 | 661 | 4,200 | 661 |
| 2005-03-07 | 680 | 680 | 660 | 660 | 1,800 | 660 |
| 2005-03-04 | 632 | 641 | 630 | 641 | 600 | 641 |
| 2005-03-03 | 630 | 650 | 630 | 650 | 2,600 | 650 |
| 2005-03-02 | 650 | 650 | 630 | 630 | 1,200 | 630 |
| 2005-03-01 | 620 | 630 | 620 | 630 | 12,100 | 630 |
| 2005-02-28 | 628 | 628 | 620 | 620 | 2,700 | 620 |
| 2005-02-25 | 625 | 634 | 625 | 634 | 1,100 | 634 |
| 2005-02-24 | 621 | 621 | 620 | 620 | 2,800 | 620 |
| 2005-02-23 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2005-02-22 | 620 | 622 | 618 | 618 | 2,000 | 618 |
| 2005-02-18 | 607 | 620 | 607 | 620 | 900 | 620 |
| 2005-02-17 | 606 | 606 | 597 | 606 | 900 | 606 |
| 2005-02-16 | 604 | 609 | 604 | 606 | 1,300 | 606 |
| 2005-02-15 | 603 | 603 | 603 | 603 | 300 | 603 |
| 2005-02-14 | 602 | 602 | 601 | 602 | 600 | 602 |
| 2005-02-10 | 600 | 600 | 580 | 600 | 1,400 | 600 |
| 2005-02-09 | 603 | 604 | 603 | 604 | 200 | 604 |
| 2005-02-08 | 622 | 622 | 600 | 600 | 300 | 600 |
| 2005-02-07 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2005-02-03 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2005-02-01 | 630 | 630 | 602 | 602 | 1,000 | 602 |
| 2005-01-31 | 630 | 634 | 630 | 634 | 500 | 634 |
| 2005-01-27 | 636 | 640 | 630 | 640 | 7,600 | 640 |
| 2005-01-26 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2005-01-25 | 600 | 600 | 575 | 575 | 4,300 | 575 |
| 2005-01-24 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2005-01-21 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2005-01-20 | 585 | 585 | 581 | 581 | 3,800 | 581 |
| 2005-01-17 | 600 | 600 | 591 | 591 | 1,600 | 591 |
| 2005-01-13 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2005-01-12 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2005-01-05 | 600 | 600 | 600 | 600 | 400 | 600 |
分割・併合履歴 ： なし
