6303 (株)ササクラ 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
2022-11-254,0904,0904,0904,0909,3004,090
2022-11-244,0904,0904,0904,09019,5004,090
2022-11-224,0904,0954,0904,09015,8004,090
2022-11-214,0904,0904,0904,09016,3004,090
2022-11-184,0904,0904,0904,09012,5004,090
2022-11-174,0904,0904,0904,09014,4004,090
2022-11-164,0904,0954,0904,09021,2004,090
2022-11-154,0954,1204,0904,09053,1004,090
2022-11-143,7953,7953,7953,7952,3003,795
2022-11-113,0953,0953,0953,0955,0003,095
2022-11-102,5932,5932,5932,5931002,593
2022-11-092,6002,6002,6002,6001002,600
2022-11-082,6782,6782,6782,6781002,678
2022-11-07---2,651-2,651
2022-11-042,6782,6782,6512,6511,0002,651
2022-11-022,6732,6732,6512,6514002,651
2022-11-01---2,638-2,638
2022-10-312,6402,6502,6272,6384,1002,638
2022-10-28---2,649-2,649
2022-10-272,6282,6502,6282,6493,2002,649
2022-10-262,6352,6352,6342,6344002,634
2022-10-252,6302,6302,6302,6301002,630
2022-10-242,6302,6302,6302,6304002,630
2022-10-21---2,630-2,630
2022-10-202,6302,6302,6302,6302002,630
2022-10-19---2,624-2,624
2022-10-182,6202,6242,6202,6242002,624
2022-10-172,6002,6002,5902,6009002,600
2022-10-142,6002,6242,6002,6001,1002,600
2022-10-132,6012,6152,6002,6001,0002,600
2022-10-122,6192,6192,6012,6012002,601
2022-10-112,6342,6502,5692,6191,9002,619
2022-10-072,6492,6492,6492,6491002,649
2022-10-062,6382,6382,6382,6385002,638
2022-10-052,6382,6492,6372,6381,4002,638
2022-10-042,5732,5732,5732,5733002,573
2022-10-032,5912,5912,5722,5722002,572
2022-09-30---2,560-2,560
2022-09-292,5602,5602,5602,5602002,560
2022-09-282,5672,5672,5192,5604002,560
2022-09-272,5192,5212,5192,5212002,521
2022-09-262,5292,5352,5012,5017002,501
2022-09-222,6282,6482,6272,6299002,629
2022-09-21---2,555-2,555
2022-09-202,5552,5552,5552,5551002,555
2022-09-162,5442,5442,5442,5441002,544
2022-09-152,6192,6192,5622,5627002,562
2022-09-142,6002,6352,6002,6354002,635
2022-09-132,6012,6012,6012,6011002,601
2022-09-122,6002,6502,6002,6504002,650
2022-09-092,6102,6102,6102,6101002,610
2022-09-082,5992,5992,5992,5991002,599
2022-09-07---2,599-2,599
2022-09-062,5992,5992,5992,5991002,599
2022-09-052,6022,6022,6022,6021002,602
2022-09-022,6802,6802,6502,6504002,650
2022-09-012,6792,6802,6782,6801,3002,680
2022-08-312,6482,6792,6482,6791,2002,679
2022-08-302,6262,6302,6262,6302002,630
2022-08-292,6272,6282,6252,6275,0002,627
2022-08-262,5762,5772,5762,5774002,577
2022-08-252,5402,5402,5402,5401002,540
2022-08-242,5422,5512,5422,5513002,551
2022-08-232,5922,5922,5922,5921,4002,592
2022-08-222,5562,5922,5562,5924002,592
2022-08-192,5552,5962,5542,5561,0002,556
2022-08-182,5552,5552,5552,5551002,555
2022-08-172,5382,5382,5272,5272002,527
2022-08-162,5502,6042,5002,5552,1002,555
2022-08-15---2,503-2,503
2022-08-122,5422,5422,5032,5033002,503
2022-08-102,5842,5842,5842,5845002,584
2022-08-092,5842,5842,5842,5841002,584
2022-08-082,5972,6002,5972,6001,2002,600
2022-08-052,5792,6002,5792,6005002,600
2022-08-042,5792,5792,5792,5792002,579
2022-08-032,5812,6142,5642,6144002,614
2022-08-022,5602,6702,5592,6701,4002,670
2022-08-012,5202,5592,5202,5591,0002,559
2022-07-292,5202,5202,5202,5202002,520
2022-07-282,5342,5502,5332,5502,0002,550
2022-07-272,5302,6202,5282,5343,8002,534
2022-07-262,5302,5302,5042,5054002,505
2022-07-252,5072,5302,4822,4841,4002,484
2022-07-222,4802,5302,4802,5304002,530
2022-07-21---2,452-2,452
2022-07-20---2,452-2,452
2022-07-192,4522,4522,4522,4522002,452
2022-07-15---2,410-2,410
2022-07-14---2,410-2,410
2022-07-132,4102,4102,4102,4101002,410
2022-07-122,3812,3812,3812,3811002,381
2022-07-112,3612,3612,3602,3611,2002,361
2022-07-08---2,450-2,450
2022-07-07---2,450-2,450
2022-07-06---2,450-2,450
2022-07-052,4502,4502,4502,4502002,450
2022-07-042,5502,5502,5502,5503002,550
2022-07-012,5992,5992,5502,5501,6002,550
2022-06-302,5502,5502,5502,5501002,550
2022-06-292,4352,4702,4352,4702002,470
2022-06-282,4492,4572,4402,4571,6002,457
2022-06-27---2,448-2,448
2022-06-242,4482,4482,4482,4481002,448
2022-06-232,3982,3982,3982,3981002,398
2022-06-222,4482,4482,4482,4481002,448
2022-06-212,4002,4002,4002,4006002,400
2022-06-202,3602,4102,3602,4104002,410
2022-06-17---2,360-2,360
2022-06-16---2,360-2,360
2022-06-152,3602,3602,3602,3605002,360
2022-06-14---2,410-2,410
2022-06-13---2,410-2,410
2022-06-102,3712,4352,3702,4106002,410
2022-06-092,4202,4202,4202,4201002,420
2022-06-082,4002,4042,4002,4046002,404
2022-06-072,4012,4012,4012,4011002,401
2022-06-062,4012,4012,4012,4011002,401
2022-06-032,3502,4002,3502,4006002,400
2022-06-022,4202,4202,4002,4007002,400
2022-06-012,4002,4002,4002,4001002,400
2022-05-312,3602,3602,3602,3601002,360
2022-05-302,3422,4102,3422,4103002,410
2022-05-272,4192,4202,3922,3923002,392
2022-05-262,4152,4152,4092,4154002,415
2022-05-252,3172,3472,3172,3472002,347
2022-05-242,3672,3672,3672,3671002,367
2022-05-23---2,317-2,317
2022-05-20---2,317-2,317
2022-05-19---2,317-2,317
2022-05-182,3172,3172,3172,3171002,317
2022-05-17---2,419-2,419
2022-05-162,4182,4192,4182,4192002,419
2022-05-13---2,401-2,401
2022-05-12---2,401-2,401
2022-05-11---2,401-2,401
2022-05-102,4012,4012,4012,4011002,401
2022-05-092,4012,4012,4012,4011002,401
2022-05-062,4012,4012,3512,3513002,351
2022-05-022,3452,3512,3452,3513002,351
2022-04-282,3452,3452,3452,3451002,345
2022-04-272,3502,3502,3502,3503002,350
2022-04-26---2,300-2,300
2022-04-252,3102,3102,3002,3002002,300
2022-04-222,3092,3102,3092,3101,1002,310
2022-04-212,3302,3302,3002,3007002,300
2022-04-202,3802,3802,3802,3801002,380
2022-04-192,3822,3822,3822,3821002,382
2022-04-182,4432,4432,3822,3823002,382
2022-04-152,3842,3932,3842,3936002,393
2022-04-142,4112,4222,4102,4207002,420
2022-04-132,3842,4982,3842,4987002,498
2022-04-12---2,397-2,397
2022-04-112,3912,3972,3872,3973002,397
2022-04-082,3822,4412,3822,4411,9002,441
2022-04-072,4042,4042,4042,4041002,404
2022-04-062,4072,4292,4072,4293002,429
2022-04-052,5092,5092,4102,4106002,410
2022-04-042,4602,5102,4602,5103002,510
2022-04-012,4602,4602,4602,4601002,460
2022-03-31---2,410-2,410
2022-03-302,4102,4102,4102,4101002,410
2022-03-292,4432,4502,4432,4503002,450
2022-03-282,4452,4452,4432,4432002,443
2022-03-252,4862,4922,4752,4924002,492
2022-03-242,4922,4922,4922,4921002,492
2022-03-232,4892,5072,4402,5051,7002,505
2022-03-222,4802,4892,4802,4892002,489
2022-03-18---2,498-2,498
2022-03-172,4982,4982,4482,4983002,498
2022-03-16---2,500-2,500
2022-03-15---2,500-2,500
2022-03-14---2,500-2,500
2022-03-11---2,500-2,500
2022-03-102,4302,5002,3762,5009002,500
2022-03-09---2,425-2,425
2022-03-08---2,425-2,425
2022-03-07---2,425-2,425
2022-03-042,4762,4762,3702,4251,3002,425
2022-03-032,4202,4992,4202,4761,0002,476
2022-03-022,4172,4172,4172,4172002,417
2022-03-01---2,415-2,415
2022-02-282,4152,4152,4152,4152002,415
2022-02-252,4502,4502,4502,4501002,450
2022-02-242,4142,4792,4142,4793002,479
2022-02-222,4712,4712,3902,4491,0002,449
2022-02-21---2,421-2,421
2022-02-182,4212,4212,4212,4215002,421
2022-02-17---2,421-2,421
2022-02-162,4702,4702,4212,4214002,421
2022-02-152,4102,4702,4102,4701,0002,470
2022-02-142,4102,4102,4052,4103002,410
2022-02-102,4152,4192,4102,4104002,410
2022-02-092,4502,4502,4502,4501002,450
2022-02-08---2,410-2,410
2022-02-07---2,410-2,410
2022-02-04---2,410-2,410
2022-02-032,4302,4302,4102,4102002,410
2022-02-022,4512,4802,4502,4809002,480
2022-02-012,4012,4512,4012,4512002,451
2022-01-312,4002,4002,4002,4001002,400
2022-01-28---2,400-2,400
2022-01-272,4132,4132,4002,4002002,400
2022-01-262,4212,4502,4012,4011,2002,401
2022-01-252,5002,5002,4502,4502002,450
2022-01-242,5852,5852,5402,5405002,540
2022-01-21---2,593-2,593
2022-01-20---2,593-2,593
2022-01-19---2,593-2,593
2022-01-18---2,593-2,593
2022-01-172,5932,5932,5932,5931002,593
2022-01-142,4932,4932,4932,4931002,493
2022-01-13---2,559-2,559
2022-01-122,5332,5592,5332,5593002,559
2022-01-112,5482,5592,5482,5593002,559
2022-01-072,6502,6502,6482,6481,0002,648
2022-01-062,6522,6682,6502,6683002,668
2022-01-052,6702,6702,6702,6702002,670
2022-01-042,6692,6692,6692,6692002,669

分割・併合履歴 : [2017-09-27]1株→0.2株