4761 (株)さくらケーシーエス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 559 | 559 | 552 | 552 | 8,600 | 552 |
| 2009-12-28 | 548 | 565 | 548 | 564 | 2,300 | 564 |
| 2009-12-25 | 558 | 568 | 558 | 568 | 2,200 | 568 |
| 2009-12-24 | 546 | 558 | 546 | 558 | 500 | 558 |
| 2009-12-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-12-18 | 540 | 540 | 540 | 540 | 1,100 | 540 |
| 2009-12-17 | 540 | 540 | 540 | 540 | 1,300 | 540 |
| 2009-12-16 | 555 | 560 | 555 | 560 | 11,300 | 560 |
| 2009-12-15 | 555 | 555 | 555 | 555 | 10,600 | 555 |
| 2009-12-14 | 556 | 556 | 540 | 540 | 12,400 | 540 |
| 2009-12-11 | 547 | 555 | 542 | 548 | 4,500 | 548 |
| 2009-12-10 | 528 | 547 | 528 | 547 | 600 | 547 |
| 2009-12-09 | 538 | 538 | 527 | 527 | 2,200 | 527 |
| 2009-12-08 | 550 | 550 | 536 | 538 | 3,600 | 538 |
| 2009-12-07 | 545 | 547 | 540 | 543 | 2,900 | 543 |
| 2009-12-04 | 550 | 552 | 548 | 548 | 1,600 | 548 |
| 2009-12-03 | 553 | 553 | 546 | 548 | 700 | 548 |
| 2009-12-02 | 560 | 560 | 553 | 553 | 1,800 | 553 |
| 2009-12-01 | 562 | 568 | 561 | 562 | 1,700 | 562 |
| 2009-11-27 | 560 | 568 | 560 | 568 | 9,000 | 568 |
| 2009-11-26 | 587 | 588 | 570 | 580 | 6,200 | 580 |
| 2009-11-25 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2009-11-20 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2009-11-19 | 571 | 571 | 570 | 571 | 700 | 571 |
| 2009-11-18 | 575 | 575 | 571 | 571 | 1,200 | 571 |
| 2009-11-17 | 571 | 573 | 571 | 573 | 1,500 | 573 |
| 2009-11-16 | 572 | 572 | 570 | 570 | 1,600 | 570 |
| 2009-11-12 | 585 | 585 | 570 | 570 | 3,500 | 570 |
| 2009-11-11 | 585 | 585 | 580 | 585 | 1,300 | 585 |
| 2009-11-10 | 581 | 582 | 581 | 582 | 400 | 582 |
| 2009-11-09 | 577 | 586 | 577 | 586 | 3,400 | 586 |
| 2009-11-06 | 581 | 630 | 581 | 630 | 1,500 | 630 |
| 2009-11-04 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-10-29 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2009-10-27 | 630 | 630 | 630 | 630 | 7,500 | 630 |
| 2009-10-26 | 628 | 629 | 621 | 629 | 1,900 | 629 |
| 2009-10-23 | 630 | 630 | 630 | 630 | 1,600 | 630 |
| 2009-10-22 | 628 | 630 | 628 | 630 | 600 | 630 |
| 2009-10-09 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2009-10-07 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2009-10-05 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2009-09-30 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2009-09-29 | 599 | 599 | 599 | 599 | 7,800 | 599 |
| 2009-09-28 | 590 | 590 | 590 | 590 | 2,700 | 590 |
| 2009-09-25 | 600 | 600 | 600 | 600 | 1,400 | 600 |
| 2009-09-24 | 600 | 600 | 600 | 600 | 1,300 | 600 |
| 2009-09-18 | 600 | 600 | 591 | 591 | 300 | 591 |
| 2009-09-17 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2009-09-15 | 592 | 599 | 592 | 599 | 300 | 599 |
| 2009-09-14 | 594 | 604 | 594 | 604 | 1,300 | 604 |
| 2009-09-11 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2009-09-09 | 613 | 613 | 613 | 613 | 200 | 613 |
| 2009-09-07 | 613 | 613 | 613 | 613 | 100 | 613 |
| 2009-09-04 | 600 | 609 | 600 | 609 | 600 | 609 |
| 2009-09-03 | 600 | 601 | 600 | 601 | 200 | 601 |
| 2009-09-02 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2009-08-31 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2009-08-28 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2009-08-27 | 632 | 640 | 632 | 640 | 7,400 | 640 |
| 2009-08-26 | 610 | 618 | 605 | 618 | 8,000 | 618 |
| 2009-08-25 | 598 | 613 | 598 | 613 | 2,300 | 613 |
| 2009-08-24 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2009-08-14 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2009-08-13 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2009-08-12 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2009-08-11 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2009-08-07 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2009-08-06 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2009-08-05 | 560 | 560 | 560 | 560 | 1,700 | 560 |
| 2009-08-04 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2009-07-31 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2009-07-28 | 609 | 609 | 581 | 581 | 7,900 | 581 |
| 2009-07-27 | 585 | 611 | 585 | 611 | 2,000 | 611 |
| 2009-07-24 | 578 | 596 | 578 | 594 | 1,400 | 594 |
| 2009-07-23 | 577 | 577 | 577 | 577 | 200 | 577 |
| 2009-07-10 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2009-07-06 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-07-03 | 613 | 613 | 612 | 612 | 4,600 | 612 |
| 2009-07-02 | 599 | 599 | 599 | 599 | 4,300 | 599 |
| 2009-07-01 | 598 | 600 | 588 | 600 | 7,500 | 600 |
| 2009-06-30 | 590 | 590 | 590 | 590 | 1,800 | 590 |
| 2009-06-29 | 585 | 588 | 585 | 588 | 10,100 | 588 |
| 2009-06-26 | 579 | 580 | 578 | 578 | 400 | 578 |
| 2009-06-25 | 565 | 570 | 561 | 570 | 2,200 | 570 |
| 2009-06-24 | 585 | 585 | 568 | 568 | 8,000 | 568 |
| 2009-06-23 | 570 | 570 | 568 | 568 | 800 | 568 |
| 2009-06-22 | 575 | 575 | 575 | 575 | 1,500 | 575 |
| 2009-06-19 | 582 | 585 | 575 | 575 | 8,600 | 575 |
| 2009-06-18 | 573 | 573 | 564 | 572 | 7,100 | 572 |
| 2009-06-17 | 560 | 568 | 560 | 568 | 7,900 | 568 |
| 2009-06-16 | 570 | 570 | 567 | 567 | 1,400 | 567 |
| 2009-06-15 | 574 | 575 | 564 | 575 | 4,600 | 575 |
| 2009-06-12 | 565 | 573 | 565 | 573 | 3,800 | 573 |
| 2009-06-11 | 565 | 565 | 565 | 565 | 700 | 565 |
| 2009-06-10 | 562 | 565 | 562 | 565 | 3,200 | 565 |
| 2009-06-09 | 561 | 565 | 561 | 562 | 3,800 | 562 |
| 2009-06-08 | 563 | 565 | 560 | 560 | 2,700 | 560 |
| 2009-06-05 | 571 | 571 | 561 | 561 | 1,400 | 561 |
| 2009-06-04 | 555 | 570 | 555 | 570 | 600 | 570 |
| 2009-06-03 | 551 | 561 | 551 | 551 | 4,600 | 551 |
| 2009-06-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-05-27 | 570 | 570 | 565 | 570 | 8,900 | 570 |
| 2009-05-26 | 580 | 593 | 580 | 593 | 3,800 | 593 |
| 2009-05-25 | 583 | 584 | 583 | 583 | 1,800 | 583 |
| 2009-05-22 | 579 | 582 | 574 | 582 | 3,900 | 582 |
| 2009-05-21 | 578 | 580 | 578 | 580 | 4,000 | 580 |
| 2009-05-20 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2009-05-19 | 574 | 576 | 574 | 576 | 500 | 576 |
| 2009-05-18 | 572 | 573 | 572 | 573 | 900 | 573 |
| 2009-05-12 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2009-05-01 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2009-04-28 | 589 | 595 | 589 | 595 | 8,300 | 595 |
| 2009-04-27 | 565 | 570 | 560 | 570 | 2,000 | 570 |
| 2009-04-24 | 576 | 576 | 571 | 571 | 700 | 571 |
| 2009-04-23 | 574 | 575 | 574 | 575 | 200 | 575 |
| 2009-04-22 | 570 | 571 | 570 | 571 | 400 | 571 |
| 2009-04-20 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2009-04-17 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2009-04-14 | 555 | 555 | 546 | 546 | 3,500 | 546 |
| 2009-04-13 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2009-04-10 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2009-04-09 | 555 | 555 | 555 | 555 | 900 | 555 |
| 2009-04-08 | 554 | 554 | 546 | 546 | 600 | 546 |
| 2009-04-07 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2009-04-06 | 555 | 555 | 553 | 553 | 300 | 553 |
| 2009-04-03 | 560 | 560 | 552 | 552 | 700 | 552 |
| 2009-04-02 | 551 | 551 | 551 | 551 | 300 | 551 |
| 2009-03-31 | 555 | 555 | 551 | 551 | 700 | 551 |
| 2009-03-27 | 565 | 575 | 555 | 555 | 11,300 | 555 |
| 2009-03-26 | 560 | 586 | 560 | 586 | 5,400 | 586 |
| 2009-03-25 | 571 | 578 | 571 | 578 | 500 | 578 |
| 2009-03-24 | 565 | 568 | 565 | 568 | 2,300 | 568 |
| 2009-03-23 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2009-03-19 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-03-18 | 561 | 561 | 561 | 561 | 900 | 561 |
| 2009-03-16 | 575 | 575 | 531 | 531 | 2,100 | 531 |
| 2009-03-09 | 569 | 569 | 569 | 569 | 200 | 569 |
| 2009-02-27 | 580 | 580 | 579 | 579 | 8,300 | 579 |
| 2009-02-26 | 589 | 596 | 589 | 596 | 1,900 | 596 |
| 2009-02-25 | 585 | 589 | 585 | 589 | 1,100 | 589 |
| 2009-02-18 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2009-02-17 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2009-02-16 | 574 | 574 | 574 | 574 | 500 | 574 |
| 2009-02-13 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2009-02-12 | 575 | 579 | 575 | 579 | 200 | 579 |
| 2009-02-10 | 573 | 573 | 573 | 573 | 300 | 573 |
| 2009-02-09 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2009-02-05 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-02-02 | 570 | 570 | 565 | 565 | 300 | 565 |
| 2009-01-29 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2009-01-28 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2009-01-27 | 597 | 598 | 597 | 598 | 7,900 | 598 |
| 2009-01-26 | 589 | 600 | 588 | 600 | 5,100 | 600 |
| 2009-01-23 | 574 | 593 | 574 | 589 | 600 | 589 |
| 2009-01-15 | 577 | 577 | 560 | 560 | 200 | 560 |
| 2009-01-08 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-01-05 | 561 | 561 | 561 | 561 | 400 | 561 |
分割・併合履歴 ： なし
