6303 (株)ササクラ の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-309801,0009801,0002,0005,000
1996-12-279809809809801,0004,900
1996-12-2599099098098013,0004,900
1996-12-209919919919911,0004,955
1996-12-199999999929926,0004,960
1996-12-181,0001,0001,0001,0002,0005,000
1996-12-171,0001,0001,0001,0001,0005,000
1996-12-161,0101,0101,0001,0004,0005,000
1996-12-131,0101,0101,0101,0104,0005,050
1996-12-111,0101,0101,0101,0105,0005,050
1996-12-101,0101,0101,0101,0103,0005,050
1996-12-091,0201,0201,0201,0203,0005,100
1996-12-061,0201,0301,0201,0304,0005,150
1996-12-051,0201,0201,0201,02010,0005,100
1996-12-031,0401,0401,0201,0208,0005,100
1996-12-021,0201,0201,0201,0202,0005,100
1996-11-291,0201,0201,0201,0206,0005,100
1996-11-281,0201,0301,0201,0203,0005,100
1996-11-261,0101,0201,0101,0202,0005,100
1996-11-259991,0109991,01021,0005,050
1996-11-2299099999099912,0004,995
1996-11-211,0101,0101,0101,0102,0005,050
1996-11-191,0501,0501,0501,05011,0005,250
1996-11-181,0301,0301,0301,0301,0005,150
1996-11-151,0201,0201,0001,0002,0005,000
1996-11-131,0301,0301,0301,0301,0005,150
1996-11-111,0501,0501,0501,0503,0005,250
1996-11-081,0501,0501,0501,05012,0005,250
1996-11-071,0501,0501,0501,0501,0005,250
1996-11-051,0801,0801,0801,0801,0005,400
1996-11-011,0301,0501,0301,05080,0005,250
1996-10-311,0301,0301,0301,0302,0005,150
1996-10-301,0401,0401,0401,0401,0005,200
1996-10-291,0501,0501,0401,04042,0005,200
1996-10-281,0501,0501,0501,0505,0005,250
1996-10-241,0201,0501,0201,0505,0005,250
1996-10-231,0201,0201,0201,0203,0005,100
1996-10-171,0501,0501,0501,0505,0005,250
1996-10-151,0201,0201,0101,0108,0005,050
1996-10-141,0301,0301,0301,0302,0005,150
1996-10-111,0301,0301,0301,0301,0005,150
1996-10-091,0301,0301,0301,0306,0005,150
1996-10-081,0301,0301,0301,0307,0005,150
1996-10-071,0301,0401,0301,0406,0005,200
1996-10-041,0401,0501,0401,04019,0005,200
1996-10-031,0501,0501,0401,0405,0005,200
1996-10-021,0601,0601,0501,05013,0005,250
1996-10-011,0501,0501,0401,05012,0005,250
1996-09-271,0401,0401,0301,0404,0005,200
1996-09-261,0401,0601,0401,0608,0005,300
1996-09-251,0601,0601,0601,0602,0005,300
1996-09-241,0601,0601,0601,0604,0005,300
1996-09-201,0701,0701,0701,0703,0005,350
1996-09-191,0801,0801,0501,0708,0005,350
1996-09-181,0801,0801,0801,08015,0005,400
1996-09-171,0801,0801,0601,08012,0005,400
1996-09-131,0801,0801,0801,08061,0005,400
1996-09-121,0801,0801,0801,0805,0005,400
1996-09-101,0701,0701,0701,0704,0005,350
1996-09-091,0701,0701,0701,0706,0005,350
1996-09-051,0701,0701,0701,0704,0005,350
1996-09-041,0701,0701,0701,0705,0005,350
1996-09-031,1401,1401,0601,06018,0005,300
1996-09-021,1001,1001,0601,1009,0005,500
1996-08-301,0901,1001,0901,1009,0005,500
1996-08-291,0901,0901,0901,0905,0005,450
1996-08-281,0901,0901,0901,09011,0005,450
1996-08-271,0901,0901,0901,0901,0005,450
1996-08-231,0801,0801,0801,0802,0005,400
1996-08-211,0701,0801,0701,0804,0005,400
1996-08-201,0701,0701,0601,0703,0005,350
1996-08-191,0601,0601,0601,0601,0005,300
1996-08-151,0401,0501,0301,05018,0005,250
1996-08-131,0301,0301,0301,0302,0005,150
1996-08-091,0501,0501,0301,0305,0005,150
1996-08-081,0801,0801,0801,0801,0005,400
1996-08-071,0501,0501,0501,0501,0005,250
1996-08-061,0801,0801,0501,05015,0005,250
1996-08-051,1001,1001,1001,1001,0005,500
1996-08-021,0801,1001,0801,1008,0005,500
1996-08-011,0601,0701,0601,0703,0005,350
1996-07-311,0701,0701,0601,0603,0005,300
1996-07-301,0801,0801,0801,0802,0005,400
1996-07-291,0801,0801,0801,0804,0005,400
1996-07-261,0801,0801,0701,0704,0005,350
1996-07-251,0801,0801,0801,0802,0005,400
1996-07-241,1001,1001,0801,0806,0005,400
1996-07-231,1101,1201,1101,1103,0005,550
1996-07-221,1101,1101,1101,11016,0005,550
1996-07-181,1201,1201,1101,11014,0005,550
1996-07-171,1101,1201,1101,1108,0005,550
1996-07-161,1101,1101,1101,1101,0005,550
1996-07-151,1301,1301,1301,1301,0005,650
1996-07-121,1501,1501,1501,1501,0005,750
1996-07-111,1801,1801,1801,1801,0005,900
1996-07-101,1301,1301,1301,13020,0005,650
1996-07-091,1301,1301,1301,1305,0005,650
1996-07-081,1201,1301,1201,13020,0005,650
1996-07-051,1301,1301,1201,12010,0005,600
1996-07-041,1301,1401,1301,1304,0005,650
1996-07-031,1301,1401,1301,13018,0005,650
1996-07-021,1201,1301,1201,13015,0005,650
1996-07-011,1201,1301,1201,1206,0005,600
1996-06-281,1201,1201,1201,12011,0005,600
1996-06-271,1301,1301,1301,1302,0005,650
1996-06-261,1201,1201,1201,1204,0005,600
1996-06-251,1301,1301,1301,1305,0005,650
1996-06-241,1301,1301,1201,1204,0005,600
1996-06-211,1201,1301,1201,13011,0005,650
1996-06-201,1301,1401,1201,1203,0005,600
1996-06-181,1101,1101,1101,1102,0005,550
1996-06-171,1101,1101,1101,1107,0005,550
1996-06-141,1201,1201,1101,1103,0005,550
1996-06-131,1101,1101,1101,1101,0005,550
1996-06-121,1201,1201,1101,1103,0005,550
1996-06-111,1201,1201,1201,1201,0005,600
1996-06-071,1501,1501,1501,1504,0005,750
1996-06-061,1501,1501,1501,1503,0005,750
1996-06-051,1501,1501,1501,15016,0005,750
1996-06-041,1001,1501,1001,15012,0005,750
1996-06-031,1001,1001,1001,1007,0005,500
1996-05-311,0901,0901,0901,0901,0005,450
1996-05-301,1001,1001,1001,1001,0005,500
1996-05-291,0901,1001,0901,0909,0005,450
1996-05-281,1201,1201,1001,1008,0005,500
1996-05-241,1501,1501,1201,1205,0005,600
1996-05-231,1301,1501,1301,1508,0005,750
1996-05-221,1501,1501,1501,1503,0005,750
1996-05-211,1601,1601,1501,1507,0005,750
1996-05-201,1601,1901,1601,17014,0005,850
1996-05-171,1901,1901,1901,1902,0005,950
1996-05-161,1901,1901,1901,1904,0005,950
1996-05-151,1901,1901,1901,1902,0005,950
1996-05-141,1801,1901,1801,19014,0005,950
1996-05-131,1901,1901,1901,1902,0005,950
1996-05-101,2001,2001,1801,1809,0005,900
1996-05-091,2201,2201,1901,20022,0006,000
1996-05-081,2001,2301,2001,23010,0006,150
1996-05-071,2101,2201,2001,22013,0006,100
1996-05-021,2201,2201,1801,21040,0006,050
1996-05-011,1801,2101,1801,18030,0005,900
1996-04-301,1801,1801,1801,1807,0005,900
1996-04-261,1701,1901,1701,19011,0005,950
1996-04-251,1801,1901,1801,19020,0005,950
1996-04-241,1601,1801,1601,18010,0005,900
1996-04-231,1801,1801,1701,1705,0005,850
1996-04-221,1801,1801,1801,1802,0005,900
1996-04-191,1601,2001,1501,17028,0005,850
1996-04-181,1601,1601,1401,15014,0005,750
1996-04-171,1601,1801,1401,14012,0005,700
1996-04-161,1401,1601,1401,16018,0005,800
1996-04-151,1501,1501,1401,1406,0005,700
1996-04-121,1401,1401,1401,1402,0005,700
1996-04-111,1501,1501,1401,1404,0005,700
1996-04-101,1601,1601,1501,1504,0005,750
1996-04-091,1801,1801,1801,1802,0005,900
1996-04-081,1501,1901,1401,19022,0005,950
1996-04-051,1501,1501,1501,1504,0005,750
1996-04-041,1101,1301,1101,1308,0005,650
1996-04-031,0801,1001,0701,08028,0005,400
1996-04-021,1001,1001,0701,0709,0005,350
1996-04-011,1201,1201,0801,1206,0005,600
1996-03-291,1501,1501,1501,1501,0005,750
1996-03-281,1601,1601,1501,1606,0005,800
1996-03-261,1501,1601,1101,1109,0005,550
1996-03-251,1601,1601,1601,1605,0005,800
1996-03-221,1401,1501,1401,14011,0005,700
1996-03-211,1301,1401,1301,1404,0005,700
1996-03-191,1001,1001,0701,10015,0005,500
1996-03-181,1101,1101,1001,1003,0005,500
1996-03-151,0901,1001,0901,1004,0005,500
1996-03-141,0901,0901,0901,0901,0005,450
1996-03-131,1101,1101,0701,0908,0005,450
1996-03-121,1201,1201,1201,1205,0005,600
1996-03-111,1301,1301,1101,1107,0005,550
1996-03-071,1201,1401,1201,1405,0005,700
1996-03-061,1501,1501,1401,1406,0005,700
1996-03-041,2001,2001,1701,1706,0005,850
1996-03-011,2001,2001,2001,2008,0006,000
1996-02-291,2001,2101,2001,20010,0006,000
1996-02-281,2101,2201,2101,21013,0006,050
1996-02-271,2001,2201,2001,22030,0006,100
1996-02-261,2001,2101,2001,20010,0006,000
1996-02-231,2001,2101,2001,20019,0006,000
1996-02-221,1801,2001,1801,20018,0006,000
1996-02-211,1901,1901,1501,1909,0005,950
1996-02-201,1901,1901,1801,1807,0005,900
1996-02-191,2001,2001,1701,17018,0005,850
1996-02-161,1901,2001,1801,18013,0005,900
1996-02-151,2001,2101,1901,19012,0005,950
1996-02-141,2301,2301,2001,20024,0006,000
1996-02-131,2401,2401,2201,23018,0006,150
1996-02-091,2201,2301,2101,23045,0006,150
1996-02-081,2201,2301,2001,21032,0006,050
1996-02-071,1801,2201,1701,22059,0006,100
1996-02-061,1801,1901,1801,18012,0005,900
1996-02-051,1801,1801,1701,18010,0005,900
1996-02-021,1801,1901,1801,18015,0005,900
1996-02-011,1801,1901,1601,18026,0005,900
1996-01-311,1901,2001,1801,20041,0006,000
1996-01-301,2001,2101,1701,19065,0005,950
1996-01-291,1701,1701,1601,16010,0005,800
1996-01-261,1501,1601,1401,14030,0005,700
1996-01-251,1501,1501,1301,13061,0005,650
1996-01-241,1501,1501,1201,13021,0005,650
1996-01-231,1601,1601,1301,13020,0005,650
1996-01-221,1701,1701,1301,16028,0005,800
1996-01-191,1501,1601,1301,16063,0005,800
1996-01-181,1801,1901,1501,16049,0005,800
1996-01-171,1201,2101,1001,180135,0005,900
1996-01-161,0601,1601,0501,140250,0005,700
1996-01-121,0401,0701,0401,070113,0005,350
1996-01-111,0301,0401,0301,04053,0005,200
1996-01-101,0201,0401,0201,0408,0005,200
1996-01-091,0301,0501,0201,0209,0005,100
1996-01-081,0201,0201,0101,02012,0005,100
1996-01-051,0401,0501,0101,0106,0005,050

分割・併合履歴 : [2017-09-27]1株→0.2株