4761 (株)さくらケーシーエス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 625 | 625 | 617 | 617 | 400 | 617 |
| 2007-12-27 | 628 | 630 | 617 | 617 | 7,800 | 617 |
| 2007-12-26 | 619 | 645 | 619 | 645 | 1,600 | 645 |
| 2007-12-25 | 602 | 619 | 602 | 619 | 5,500 | 619 |
| 2007-12-21 | 595 | 595 | 595 | 595 | 900 | 595 |
| 2007-12-20 | 595 | 600 | 592 | 592 | 1,800 | 592 |
| 2007-12-19 | 609 | 615 | 591 | 592 | 2,400 | 592 |
| 2007-12-17 | 645 | 645 | 645 | 645 | 900 | 645 |
| 2007-12-14 | 660 | 660 | 642 | 645 | 11,100 | 645 |
| 2007-12-13 | 630 | 640 | 618 | 640 | 12,000 | 640 |
| 2007-12-12 | 620 | 620 | 601 | 601 | 12,100 | 601 |
| 2007-12-11 | 601 | 610 | 600 | 610 | 2,100 | 610 |
| 2007-12-10 | 590 | 609 | 590 | 609 | 2,200 | 609 |
| 2007-12-07 | 588 | 590 | 588 | 590 | 500 | 590 |
| 2007-12-06 | 600 | 600 | 580 | 580 | 3,100 | 580 |
| 2007-12-04 | 593 | 597 | 593 | 597 | 300 | 597 |
| 2007-12-03 | 584 | 593 | 584 | 593 | 600 | 593 |
| 2007-11-29 | 600 | 600 | 600 | 600 | 1,300 | 600 |
| 2007-11-28 | 585 | 585 | 585 | 585 | 600 | 585 |
| 2007-11-27 | 602 | 602 | 582 | 582 | 8,500 | 582 |
| 2007-11-26 | 590 | 597 | 583 | 597 | 2,200 | 597 |
| 2007-11-22 | 585 | 585 | 575 | 575 | 1,400 | 575 |
| 2007-11-21 | 582 | 590 | 582 | 590 | 600 | 590 |
| 2007-11-20 | 581 | 581 | 580 | 580 | 1,800 | 580 |
| 2007-11-19 | 585 | 587 | 583 | 587 | 1,800 | 587 |
| 2007-11-16 | 597 | 597 | 591 | 591 | 300 | 591 |
| 2007-11-15 | 582 | 584 | 582 | 584 | 1,300 | 584 |
| 2007-11-14 | 593 | 593 | 590 | 590 | 500 | 590 |
| 2007-11-12 | 593 | 593 | 593 | 593 | 300 | 593 |
| 2007-11-09 | 590 | 593 | 590 | 593 | 800 | 593 |
| 2007-11-08 | 596 | 596 | 585 | 588 | 2,600 | 588 |
| 2007-11-07 | 590 | 591 | 590 | 591 | 2,100 | 591 |
| 2007-11-06 | 598 | 598 | 598 | 598 | 400 | 598 |
| 2007-11-05 | 608 | 608 | 608 | 608 | 400 | 608 |
| 2007-11-02 | 604 | 608 | 604 | 608 | 400 | 608 |
| 2007-11-01 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2007-10-30 | 599 | 599 | 599 | 599 | 2,200 | 599 |
| 2007-10-29 | 618 | 618 | 590 | 598 | 8,800 | 598 |
| 2007-10-26 | 606 | 612 | 602 | 609 | 1,200 | 609 |
| 2007-10-25 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2007-10-23 | 596 | 597 | 596 | 597 | 500 | 597 |
| 2007-10-22 | 589 | 606 | 589 | 606 | 3,000 | 606 |
| 2007-10-19 | 602 | 602 | 586 | 587 | 5,300 | 587 |
| 2007-10-18 | 612 | 612 | 612 | 612 | 200 | 612 |
| 2007-10-17 | 613 | 613 | 611 | 611 | 700 | 611 |
| 2007-10-15 | 615 | 627 | 615 | 627 | 3,100 | 627 |
| 2007-10-12 | 619 | 619 | 611 | 611 | 700 | 611 |
| 2007-10-11 | 638 | 638 | 600 | 610 | 8,600 | 610 |
| 2007-10-10 | 635 | 638 | 631 | 638 | 700 | 638 |
| 2007-10-09 | 630 | 635 | 630 | 635 | 1,500 | 635 |
| 2007-10-05 | 614 | 630 | 614 | 630 | 2,300 | 630 |
| 2007-10-03 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2007-10-02 | 614 | 615 | 610 | 610 | 400 | 610 |
| 2007-10-01 | 614 | 614 | 614 | 614 | 300 | 614 |
| 2007-09-27 | 614 | 614 | 601 | 614 | 7,700 | 614 |
| 2007-09-26 | 580 | 598 | 580 | 598 | 1,500 | 598 |
| 2007-09-25 | 588 | 588 | 585 | 585 | 2,200 | 585 |
| 2007-09-21 | 585 | 586 | 585 | 586 | 200 | 586 |
| 2007-09-20 | 587 | 598 | 585 | 587 | 5,900 | 587 |
| 2007-09-18 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2007-09-14 | 588 | 589 | 583 | 583 | 700 | 583 |
| 2007-09-13 | 581 | 581 | 581 | 581 | 400 | 581 |
| 2007-09-12 | 581 | 581 | 581 | 581 | 800 | 581 |
| 2007-09-11 | 584 | 590 | 584 | 590 | 1,200 | 590 |
| 2007-09-10 | 595 | 595 | 583 | 583 | 900 | 583 |
| 2007-09-07 | 596 | 600 | 596 | 600 | 200 | 600 |
| 2007-09-06 | 603 | 603 | 601 | 601 | 2,700 | 601 |
| 2007-09-05 | 604 | 604 | 601 | 601 | 900 | 601 |
| 2007-09-04 | 603 | 603 | 601 | 601 | 5,600 | 601 |
| 2007-09-03 | 621 | 621 | 601 | 601 | 3,000 | 601 |
| 2007-08-30 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2007-08-29 | 621 | 625 | 615 | 625 | 300 | 625 |
| 2007-08-28 | 649 | 649 | 621 | 621 | 7,600 | 621 |
| 2007-08-27 | 602 | 615 | 602 | 615 | 800 | 615 |
| 2007-08-24 | 588 | 610 | 588 | 610 | 1,100 | 610 |
| 2007-08-23 | 594 | 595 | 586 | 586 | 500 | 586 |
| 2007-08-21 | 575 | 575 | 575 | 575 | 300 | 575 |
| 2007-08-20 | 609 | 609 | 581 | 582 | 600 | 582 |
| 2007-08-17 | 590 | 591 | 585 | 590 | 6,200 | 590 |
| 2007-08-16 | 590 | 590 | 561 | 589 | 3,700 | 589 |
| 2007-08-15 | 600 | 600 | 600 | 600 | 1,400 | 600 |
| 2007-08-13 | 600 | 620 | 600 | 610 | 4,000 | 610 |
| 2007-08-10 | 635 | 635 | 610 | 610 | 5,500 | 610 |
| 2007-08-08 | 635 | 642 | 633 | 641 | 2,200 | 641 |
| 2007-08-07 | 642 | 648 | 642 | 642 | 4,100 | 642 |
| 2007-08-06 | 648 | 650 | 642 | 642 | 700 | 642 |
| 2007-08-03 | 642 | 644 | 642 | 642 | 1,100 | 642 |
| 2007-08-02 | 650 | 650 | 643 | 643 | 2,100 | 643 |
| 2007-08-01 | 645 | 645 | 641 | 641 | 2,100 | 641 |
| 2007-07-31 | 647 | 657 | 647 | 652 | 2,500 | 652 |
| 2007-07-30 | 648 | 651 | 648 | 651 | 1,000 | 651 |
| 2007-07-27 | 653 | 653 | 647 | 648 | 7,600 | 648 |
| 2007-07-26 | 652 | 655 | 648 | 655 | 5,200 | 655 |
| 2007-07-25 | 651 | 655 | 651 | 655 | 2,000 | 655 |
| 2007-07-24 | 655 | 655 | 651 | 652 | 900 | 652 |
| 2007-07-23 | 653 | 655 | 652 | 652 | 1,700 | 652 |
| 2007-07-20 | 659 | 659 | 650 | 653 | 6,100 | 653 |
| 2007-07-19 | 653 | 654 | 652 | 654 | 1,300 | 654 |
| 2007-07-18 | 662 | 662 | 652 | 654 | 4,200 | 654 |
| 2007-07-17 | 662 | 663 | 658 | 663 | 4,900 | 663 |
| 2007-07-13 | 664 | 664 | 661 | 661 | 300 | 661 |
| 2007-07-12 | 661 | 663 | 661 | 663 | 1,600 | 663 |
| 2007-07-11 | 664 | 664 | 661 | 661 | 1,500 | 661 |
| 2007-07-10 | 664 | 664 | 662 | 662 | 4,700 | 662 |
| 2007-07-09 | 665 | 665 | 663 | 664 | 5,500 | 664 |
| 2007-07-06 | 663 | 663 | 662 | 662 | 2,000 | 662 |
| 2007-07-05 | 667 | 667 | 663 | 663 | 2,700 | 663 |
| 2007-07-04 | 667 | 669 | 665 | 667 | 4,600 | 667 |
| 2007-07-03 | 675 | 675 | 665 | 668 | 16,100 | 668 |
| 2007-07-02 | 665 | 665 | 661 | 663 | 4,600 | 663 |
| 2007-06-29 | 662 | 662 | 659 | 659 | 2,000 | 659 |
| 2007-06-28 | 661 | 662 | 659 | 661 | 1,500 | 661 |
| 2007-06-27 | 666 | 666 | 659 | 660 | 12,700 | 660 |
| 2007-06-26 | 664 | 666 | 659 | 664 | 4,900 | 664 |
| 2007-06-25 | 665 | 665 | 656 | 662 | 5,400 | 662 |
| 2007-06-22 | 664 | 666 | 660 | 665 | 5,400 | 665 |
| 2007-06-21 | 668 | 668 | 662 | 662 | 9,600 | 662 |
| 2007-06-20 | 664 | 664 | 661 | 663 | 8,400 | 663 |
| 2007-06-19 | 663 | 663 | 654 | 658 | 14,000 | 658 |
| 2007-06-18 | 661 | 661 | 659 | 659 | 6,700 | 659 |
| 2007-06-15 | 660 | 661 | 654 | 661 | 6,100 | 661 |
| 2007-06-14 | 655 | 660 | 653 | 659 | 7,600 | 659 |
| 2007-06-13 | 650 | 651 | 648 | 651 | 3,900 | 651 |
| 2007-06-12 | 651 | 651 | 649 | 649 | 1,800 | 649 |
| 2007-06-11 | 654 | 654 | 649 | 649 | 15,000 | 649 |
| 2007-06-08 | 654 | 654 | 649 | 654 | 6,400 | 654 |
| 2007-06-07 | 655 | 659 | 648 | 659 | 25,600 | 659 |
| 2007-06-06 | 659 | 660 | 652 | 654 | 9,000 | 654 |
| 2007-06-05 | 660 | 661 | 658 | 659 | 10,500 | 659 |
| 2007-06-04 | 678 | 684 | 670 | 673 | 7,000 | 673 |
| 2007-06-01 | 671 | 678 | 670 | 678 | 400 | 678 |
| 2007-05-31 | 669 | 680 | 669 | 675 | 700 | 675 |
| 2007-05-30 | 668 | 668 | 663 | 665 | 1,800 | 665 |
| 2007-05-29 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 2007-05-28 | 665 | 674 | 662 | 662 | 6,200 | 662 |
| 2007-05-25 | 663 | 666 | 663 | 665 | 1,000 | 665 |
| 2007-05-24 | 660 | 661 | 660 | 661 | 700 | 661 |
| 2007-05-23 | 661 | 661 | 661 | 661 | 100 | 661 |
| 2007-05-22 | 660 | 660 | 660 | 660 | 2,400 | 660 |
| 2007-05-21 | 670 | 670 | 658 | 660 | 5,000 | 660 |
| 2007-05-18 | 670 | 679 | 665 | 665 | 3,200 | 665 |
| 2007-05-17 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2007-05-15 | 657 | 667 | 657 | 667 | 1,100 | 667 |
| 2007-05-14 | 668 | 668 | 668 | 668 | 100 | 668 |
| 2007-05-11 | 660 | 661 | 660 | 661 | 1,000 | 661 |
| 2007-05-10 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2007-05-08 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2007-05-07 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2007-05-02 | 667 | 667 | 667 | 667 | 200 | 667 |
| 2007-05-01 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2007-04-27 | 678 | 678 | 653 | 653 | 9,300 | 653 |
| 2007-04-26 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2007-04-25 | 653 | 656 | 653 | 656 | 5,700 | 656 |
| 2007-04-24 | 657 | 660 | 657 | 660 | 700 | 660 |
| 2007-04-23 | 654 | 660 | 654 | 660 | 7,500 | 660 |
| 2007-04-20 | 692 | 692 | 651 | 651 | 4,500 | 651 |
| 2007-04-17 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2007-04-16 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2007-04-13 | 692 | 692 | 681 | 692 | 3,100 | 692 |
| 2007-04-10 | 688 | 693 | 688 | 693 | 200 | 693 |
| 2007-04-09 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2007-04-06 | 684 | 684 | 684 | 684 | 200 | 684 |
| 2007-04-05 | 693 | 693 | 693 | 693 | 600 | 693 |
| 2007-04-04 | 694 | 694 | 694 | 694 | 900 | 694 |
| 2007-04-03 | 694 | 694 | 694 | 694 | 200 | 694 |
| 2007-04-02 | 693 | 693 | 691 | 691 | 1,000 | 691 |
| 2007-03-30 | 698 | 700 | 698 | 700 | 300 | 700 |
| 2007-03-27 | 720 | 720 | 717 | 717 | 6,300 | 717 |
| 2007-03-26 | 708 | 724 | 708 | 720 | 2,900 | 720 |
| 2007-03-23 | 707 | 707 | 707 | 707 | 1,100 | 707 |
| 2007-03-19 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2007-03-16 | 704 | 704 | 704 | 704 | 400 | 704 |
| 2007-03-15 | 701 | 707 | 701 | 707 | 1,300 | 707 |
| 2007-03-13 | 701 | 708 | 701 | 708 | 200 | 708 |
| 2007-03-12 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2007-03-09 | 704 | 705 | 697 | 705 | 800 | 705 |
| 2007-03-08 | 691 | 696 | 690 | 696 | 3,100 | 696 |
| 2007-03-05 | 710 | 710 | 709 | 710 | 2,000 | 710 |
| 2007-03-02 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2007-03-01 | 724 | 724 | 711 | 715 | 900 | 715 |
| 2007-02-28 | 701 | 724 | 700 | 724 | 4,900 | 724 |
| 2007-02-27 | 739 | 739 | 712 | 712 | 9,000 | 712 |
| 2007-02-26 | 723 | 729 | 716 | 729 | 6,400 | 729 |
| 2007-02-23 | 708 | 715 | 708 | 715 | 200 | 715 |
| 2007-02-22 | 718 | 718 | 708 | 708 | 300 | 708 |
| 2007-02-21 | 719 | 719 | 718 | 718 | 300 | 718 |
| 2007-02-20 | 705 | 720 | 705 | 720 | 1,300 | 720 |
| 2007-02-19 | 720 | 720 | 706 | 706 | 800 | 706 |
| 2007-02-16 | 720 | 720 | 720 | 720 | 1,200 | 720 |
| 2007-02-15 | 706 | 708 | 706 | 708 | 500 | 708 |
| 2007-02-14 | 708 | 708 | 708 | 708 | 100 | 708 |
| 2007-02-13 | 698 | 702 | 697 | 697 | 1,300 | 697 |
| 2007-02-09 | 703 | 705 | 690 | 690 | 7,300 | 690 |
| 2007-02-08 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2007-02-07 | 703 | 710 | 702 | 702 | 800 | 702 |
| 2007-02-06 | 702 | 710 | 702 | 703 | 1,500 | 703 |
| 2007-02-05 | 710 | 720 | 710 | 720 | 200 | 720 |
| 2007-02-02 | 703 | 710 | 702 | 710 | 2,100 | 710 |
| 2007-02-01 | 710 | 713 | 704 | 713 | 1,700 | 713 |
| 2007-01-31 | 711 | 714 | 711 | 713 | 400 | 713 |
| 2007-01-30 | 745 | 745 | 704 | 704 | 1,900 | 704 |
| 2007-01-29 | 720 | 748 | 697 | 748 | 10,200 | 748 |
| 2007-01-26 | 705 | 710 | 705 | 710 | 2,300 | 710 |
| 2007-01-25 | 704 | 704 | 704 | 704 | 200 | 704 |
| 2007-01-23 | 705 | 705 | 705 | 705 | 1,900 | 705 |
| 2007-01-22 | 698 | 705 | 698 | 705 | 4,300 | 705 |
| 2007-01-19 | 697 | 698 | 697 | 698 | 200 | 698 |
| 2007-01-17 | 694 | 695 | 694 | 695 | 1,500 | 695 |
| 2007-01-16 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2007-01-15 | 690 | 700 | 690 | 700 | 1,600 | 700 |
| 2007-01-12 | 695 | 699 | 695 | 699 | 2,100 | 699 |
| 2007-01-11 | 700 | 700 | 696 | 697 | 1,600 | 697 |
| 2007-01-05 | 694 | 700 | 692 | 700 | 900 | 700 |
分割・併合履歴 ： なし
