4761 (株)さくらケーシーエス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 785 | - | 785 |
| 2022-12-29 | 785 | 785 | 785 | 785 | 300 | 785 |
| 2022-12-28 | 815 | 815 | 803 | 803 | 1,300 | 803 |
| 2022-12-27 | 821 | 822 | 821 | 822 | 5,500 | 822 |
| 2022-12-26 | 815 | 825 | 815 | 822 | 1,100 | 822 |
| 2022-12-23 | 820 | 822 | 815 | 815 | 1,000 | 815 |
| 2022-12-22 | 824 | 824 | 821 | 821 | 700 | 821 |
| 2022-12-21 | 810 | 817 | 810 | 817 | 2,300 | 817 |
| 2022-12-20 | 815 | 817 | 810 | 810 | 500 | 810 |
| 2022-12-19 | 817 | 817 | 814 | 814 | 300 | 814 |
| 2022-12-16 | 815 | 817 | 807 | 817 | 1,400 | 817 |
| 2022-12-15 | 845 | 847 | 802 | 809 | 4,400 | 809 |
| 2022-12-14 | 868 | 869 | 842 | 842 | 2,000 | 842 |
| 2022-12-13 | 879 | 890 | 871 | 886 | 12,500 | 886 |
| 2022-12-12 | 867 | 870 | 851 | 870 | 8,100 | 870 |
| 2022-12-09 | 859 | 865 | 849 | 865 | 9,400 | 865 |
| 2022-12-08 | 837 | 850 | 832 | 850 | 2,500 | 850 |
| 2022-12-07 | 837 | 853 | 832 | 837 | 3,200 | 837 |
| 2022-12-06 | 829 | 850 | 829 | 838 | 4,600 | 838 |
| 2022-12-05 | 814 | 825 | 814 | 825 | 1,600 | 825 |
| 2022-12-02 | 806 | 811 | 806 | 807 | 2,200 | 807 |
| 2022-12-01 | 799 | 801 | 799 | 801 | 300 | 801 |
| 2022-11-30 | 805 | 805 | 800 | 801 | 500 | 801 |
| 2022-11-29 | 805 | 807 | 801 | 806 | 6,200 | 806 |
| 2022-11-28 | 803 | 803 | 799 | 800 | 1,100 | 800 |
| 2022-11-25 | 800 | 800 | 795 | 799 | 2,300 | 799 |
| 2022-11-24 | 805 | 805 | 796 | 800 | 2,100 | 800 |
| 2022-11-22 | 794 | 798 | 794 | 798 | 2,400 | 798 |
| 2022-11-21 | 795 | 795 | 794 | 795 | 500 | 795 |
| 2022-11-18 | 794 | 795 | 794 | 795 | 800 | 795 |
| 2022-11-17 | 793 | 794 | 792 | 792 | 400 | 792 |
| 2022-11-16 | 792 | 795 | 791 | 795 | 500 | 795 |
| 2022-11-15 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2022-11-14 | 794 | 795 | 790 | 790 | 1,700 | 790 |
| 2022-11-11 | 793 | 793 | 791 | 792 | 700 | 792 |
| 2022-11-10 | 793 | 793 | 792 | 793 | 300 | 793 |
| 2022-11-09 | - | - | - | 792 | - | 792 |
| 2022-11-08 | 792 | 792 | 792 | 792 | 200 | 792 |
| 2022-11-07 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2022-11-04 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2022-11-02 | 793 | 794 | 793 | 793 | 600 | 793 |
| 2022-11-01 | 792 | 793 | 792 | 792 | 600 | 792 |
| 2022-10-31 | 794 | 794 | 794 | 794 | 500 | 794 |
| 2022-10-28 | 794 | 800 | 792 | 800 | 700 | 800 |
| 2022-10-27 | 802 | 802 | 793 | 793 | 5,300 | 793 |
| 2022-10-26 | 799 | 805 | 796 | 803 | 2,000 | 803 |
| 2022-10-25 | 798 | 800 | 791 | 799 | 2,600 | 799 |
| 2022-10-24 | 810 | 820 | 790 | 799 | 7,300 | 799 |
| 2022-10-21 | 850 | 964 | 812 | 812 | 69,300 | 812 |
| 2022-10-20 | 814 | 814 | 814 | 814 | 200 | 814 |
| 2022-10-19 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2022-10-18 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2022-10-17 | 793 | 796 | 793 | 796 | 200 | 796 |
| 2022-10-14 | 794 | 794 | 794 | 794 | 200 | 794 |
| 2022-10-13 | - | - | - | 792 | - | 792 |
| 2022-10-12 | - | - | - | 792 | - | 792 |
| 2022-10-11 | 792 | 792 | 792 | 792 | 200 | 792 |
| 2022-10-07 | - | - | - | 796 | - | 796 |
| 2022-10-06 | 796 | 796 | 796 | 796 | 300 | 796 |
| 2022-10-05 | 796 | 796 | 796 | 796 | 200 | 796 |
| 2022-10-04 | - | - | - | 804 | - | 804 |
| 2022-10-03 | - | - | - | 804 | - | 804 |
| 2022-09-30 | 789 | 819 | 789 | 804 | 700 | 804 |
| 2022-09-29 | - | - | - | 805 | - | 805 |
| 2022-09-28 | 807 | 807 | 805 | 805 | 400 | 805 |
| 2022-09-27 | 819 | 819 | 819 | 819 | 5,000 | 819 |
| 2022-09-26 | 819 | 819 | 815 | 815 | 800 | 815 |
| 2022-09-22 | 820 | 820 | 811 | 819 | 1,500 | 819 |
| 2022-09-21 | 820 | 820 | 816 | 818 | 500 | 818 |
| 2022-09-20 | 829 | 829 | 815 | 815 | 500 | 815 |
| 2022-09-16 | 829 | 829 | 829 | 829 | 200 | 829 |
| 2022-09-15 | 813 | 813 | 813 | 813 | 200 | 813 |
| 2022-09-14 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2022-09-13 | - | - | - | 809 | - | 809 |
| 2022-09-12 | - | - | - | 809 | - | 809 |
| 2022-09-09 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2022-09-08 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2022-09-07 | - | - | - | 805 | - | 805 |
| 2022-09-06 | - | - | - | 805 | - | 805 |
| 2022-09-05 | - | - | - | 805 | - | 805 |
| 2022-09-02 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2022-09-01 | 812 | 812 | 812 | 812 | 400 | 812 |
| 2022-08-31 | 814 | 814 | 812 | 812 | 300 | 812 |
| 2022-08-30 | 815 | 816 | 810 | 810 | 1,300 | 810 |
| 2022-08-29 | 829 | 830 | 824 | 830 | 5,600 | 830 |
| 2022-08-26 | 814 | 822 | 814 | 822 | 900 | 822 |
| 2022-08-25 | 836 | 836 | 801 | 811 | 3,800 | 811 |
| 2022-08-24 | 819 | 824 | 819 | 824 | 300 | 824 |
| 2022-08-23 | 811 | 818 | 811 | 818 | 600 | 818 |
| 2022-08-22 | 811 | 811 | 811 | 811 | 200 | 811 |
| 2022-08-19 | 809 | 809 | 803 | 803 | 300 | 803 |
| 2022-08-18 | 802 | 802 | 802 | 802 | 200 | 802 |
| 2022-08-17 | - | - | - | 812 | - | 812 |
| 2022-08-16 | - | - | - | 812 | - | 812 |
| 2022-08-15 | 802 | 812 | 802 | 812 | 200 | 812 |
| 2022-08-12 | 802 | 802 | 801 | 801 | 300 | 801 |
| 2022-08-10 | 804 | 804 | 803 | 803 | 200 | 803 |
| 2022-08-09 | - | - | - | 805 | - | 805 |
| 2022-08-08 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2022-08-05 | 803 | 808 | 802 | 808 | 600 | 808 |
| 2022-08-04 | 807 | 807 | 807 | 807 | 200 | 807 |
| 2022-08-03 | 811 | 811 | 811 | 811 | 200 | 811 |
| 2022-08-02 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2022-08-01 | - | - | - | 845 | - | 845 |
| 2022-07-29 | 875 | 875 | 830 | 845 | 4,200 | 845 |
| 2022-07-28 | 815 | 820 | 815 | 820 | 4,400 | 820 |
| 2022-07-27 | 800 | 805 | 800 | 805 | 6,300 | 805 |
| 2022-07-26 | 812 | 819 | 808 | 813 | 2,500 | 813 |
| 2022-07-25 | 808 | 810 | 801 | 808 | 2,800 | 808 |
| 2022-07-22 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2022-07-21 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2022-07-20 | 809 | 809 | 809 | 809 | 300 | 809 |
| 2022-07-19 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2022-07-15 | - | - | - | 800 | - | 800 |
| 2022-07-14 | 801 | 801 | 800 | 800 | 200 | 800 |
| 2022-07-13 | 788 | 810 | 788 | 800 | 1,100 | 800 |
| 2022-07-12 | 799 | 800 | 799 | 800 | 200 | 800 |
| 2022-07-11 | - | - | - | 784 | - | 784 |
| 2022-07-08 | - | - | - | 784 | - | 784 |
| 2022-07-07 | - | - | - | 784 | - | 784 |
| 2022-07-06 | - | - | - | 784 | - | 784 |
| 2022-07-05 | - | - | - | 784 | - | 784 |
| 2022-07-04 | - | - | - | 784 | - | 784 |
| 2022-07-01 | 812 | 812 | 784 | 784 | 700 | 784 |
| 2022-06-30 | 825 | 825 | 820 | 825 | 5,900 | 825 |
| 2022-06-29 | 818 | 820 | 818 | 820 | 5,100 | 820 |
| 2022-06-28 | 817 | 819 | 810 | 819 | 7,200 | 819 |
| 2022-06-27 | 803 | 812 | 800 | 812 | 3,100 | 812 |
| 2022-06-24 | 810 | 816 | 806 | 816 | 3,200 | 816 |
| 2022-06-23 | 811 | 811 | 811 | 811 | 400 | 811 |
| 2022-06-22 | 813 | 813 | 801 | 801 | 800 | 801 |
| 2022-06-21 | 804 | 815 | 804 | 810 | 3,800 | 810 |
| 2022-06-20 | 804 | 804 | 804 | 804 | 200 | 804 |
| 2022-06-17 | - | - | - | 793 | - | 793 |
| 2022-06-16 | - | - | - | 793 | - | 793 |
| 2022-06-15 | - | - | - | 793 | - | 793 |
| 2022-06-14 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2022-06-13 | 801 | 808 | 797 | 808 | 400 | 808 |
| 2022-06-10 | 800 | 810 | 800 | 810 | 2,500 | 810 |
| 2022-06-09 | - | - | - | 798 | - | 798 |
| 2022-06-08 | - | - | - | 798 | - | 798 |
| 2022-06-07 | - | - | - | 798 | - | 798 |
| 2022-06-06 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2022-06-03 | - | - | - | 798 | - | 798 |
| 2022-06-02 | - | - | - | 798 | - | 798 |
| 2022-06-01 | - | - | - | 798 | - | 798 |
| 2022-05-31 | - | - | - | 798 | - | 798 |
| 2022-05-30 | - | - | - | 798 | - | 798 |
| 2022-05-27 | 798 | 798 | 798 | 798 | 4,900 | 798 |
| 2022-05-26 | 785 | 799 | 785 | 799 | 1,700 | 799 |
| 2022-05-25 | 780 | 784 | 780 | 784 | 1,100 | 784 |
| 2022-05-24 | 787 | 787 | 756 | 772 | 4,800 | 772 |
| 2022-05-23 | 787 | 787 | 787 | 787 | 200 | 787 |
| 2022-05-20 | 786 | 786 | 781 | 781 | 400 | 781 |
| 2022-05-19 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-05-18 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2022-05-17 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2022-05-16 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-05-13 | 761 | 771 | 761 | 765 | 2,400 | 765 |
| 2022-05-12 | - | - | - | 790 | - | 790 |
| 2022-05-11 | - | - | - | 790 | - | 790 |
| 2022-05-10 | - | - | - | 790 | - | 790 |
| 2022-05-09 | - | - | - | 790 | - | 790 |
| 2022-05-06 | - | - | - | 790 | - | 790 |
| 2022-05-02 | 791 | 792 | 790 | 790 | 400 | 790 |
| 2022-04-28 | 794 | 799 | 794 | 799 | 700 | 799 |
| 2022-04-27 | 809 | 809 | 799 | 799 | 4,800 | 799 |
| 2022-04-26 | 828 | 829 | 824 | 824 | 1,600 | 824 |
| 2022-04-25 | 808 | 834 | 808 | 834 | 1,500 | 834 |
| 2022-04-22 | 803 | 807 | 803 | 805 | 1,000 | 805 |
| 2022-04-21 | 804 | 804 | 800 | 800 | 300 | 800 |
| 2022-04-20 | 803 | 803 | 798 | 798 | 300 | 798 |
| 2022-04-19 | 799 | 803 | 799 | 803 | 600 | 803 |
| 2022-04-18 | - | - | - | 791 | - | 791 |
| 2022-04-15 | - | - | - | 791 | - | 791 |
| 2022-04-14 | - | - | - | 791 | - | 791 |
| 2022-04-13 | - | - | - | 791 | - | 791 |
| 2022-04-12 | - | - | - | 791 | - | 791 |
| 2022-04-11 | - | - | - | 791 | - | 791 |
| 2022-04-08 | - | - | - | 791 | - | 791 |
| 2022-04-07 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2022-04-06 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-04-05 | 796 | 796 | 796 | 796 | 400 | 796 |
| 2022-04-04 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-04-01 | - | - | - | 795 | - | 795 |
| 2022-03-31 | - | - | - | 795 | - | 795 |
| 2022-03-30 | 803 | 803 | 795 | 795 | 400 | 795 |
| 2022-03-29 | 814 | 814 | 814 | 814 | 4,700 | 814 |
| 2022-03-28 | 792 | 808 | 792 | 808 | 1,200 | 808 |
| 2022-03-25 | 804 | 807 | 792 | 792 | 1,300 | 792 |
| 2022-03-24 | 788 | 803 | 788 | 803 | 1,300 | 803 |
| 2022-03-23 | 787 | 787 | 787 | 787 | 200 | 787 |
| 2022-03-22 | 779 | 779 | 763 | 779 | 1,000 | 779 |
| 2022-03-18 | 792 | 792 | 792 | 792 | 200 | 792 |
| 2022-03-17 | 777 | 792 | 777 | 792 | 900 | 792 |
| 2022-03-16 | - | - | - | 789 | - | 789 |
| 2022-03-15 | - | - | - | 789 | - | 789 |
| 2022-03-14 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2022-03-11 | - | - | - | 790 | - | 790 |
| 2022-03-10 | 760 | 790 | 760 | 790 | 200 | 790 |
| 2022-03-09 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2022-03-08 | - | - | - | 785 | - | 785 |
| 2022-03-07 | 788 | 788 | 785 | 785 | 200 | 785 |
| 2022-03-04 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2022-03-03 | 791 | 791 | 791 | 791 | 200 | 791 |
| 2022-03-02 | 794 | 794 | 791 | 791 | 300 | 791 |
| 2022-03-01 | 805 | 805 | 793 | 793 | 4,900 | 793 |
| 2022-02-28 | 790 | 793 | 791 | 792 | 600 | 792 |
| 2022-02-25 | 790 | 793 | 791 | 792 | 600 | 792 |
| 2022-02-24 | 790 | 793 | 781 | 781 | 1,500 | 781 |
| 2022-02-22 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2022-02-21 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2022-02-18 | 790 | 790 | 785 | 790 | 800 | 790 |
| 2022-02-17 | - | - | - | 784 | - | 784 |
| 2022-02-16 | 784 | 784 | 784 | 784 | 200 | 784 |
| 2022-02-15 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2022-02-14 | 786 | 786 | 782 | 782 | 500 | 782 |
| 2022-02-10 | 791 | 791 | 786 | 786 | 1,000 | 786 |
| 2022-02-09 | 794 | 798 | 791 | 791 | 300 | 791 |
| 2022-02-08 | - | - | - | 791 | - | 791 |
| 2022-02-07 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2022-02-04 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2022-02-03 | 790 | 792 | 790 | 791 | 800 | 791 |
| 2022-02-02 | 795 | 799 | 792 | 794 | 700 | 794 |
| 2022-02-01 | 804 | 809 | 792 | 794 | 1,800 | 794 |
| 2022-01-31 | - | - | - | 802 | - | 802 |
| 2022-01-28 | - | - | - | 802 | - | 802 |
| 2022-01-27 | 800 | 813 | 800 | 802 | 7,700 | 802 |
| 2022-01-26 | 819 | 830 | 819 | 830 | 2,500 | 830 |
| 2022-01-25 | 817 | 817 | 805 | 815 | 700 | 815 |
| 2022-01-24 | 817 | 817 | 802 | 807 | 1,300 | 807 |
| 2022-01-21 | 805 | 806 | 805 | 806 | 2,500 | 806 |
| 2022-01-20 | 823 | 823 | 805 | 805 | 2,900 | 805 |
| 2022-01-19 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2022-01-18 | 812 | 815 | 812 | 815 | 300 | 815 |
| 2022-01-17 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2022-01-14 | - | - | - | 811 | - | 811 |
| 2022-01-13 | 811 | 811 | 811 | 811 | 200 | 811 |
| 2022-01-12 | 811 | 811 | 811 | 811 | 500 | 811 |
| 2022-01-11 | 820 | 820 | 810 | 810 | 400 | 810 |
| 2022-01-07 | - | - | - | 815 | - | 815 |
| 2022-01-06 | 815 | 815 | 811 | 815 | 400 | 815 |
| 2022-01-05 | 813 | 815 | 810 | 815 | 300 | 815 |
| 2022-01-04 | 828 | 828 | 777 | 810 | 5,800 | 810 |
分割・併合履歴 ： なし
