6303 (株)ササクラ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 440 | 440 | 435 | 435 | 6,000 | 2,175 |
| 1997-12-26 | 441 | 441 | 441 | 441 | 4,000 | 2,205 |
| 1997-12-25 | 443 | 443 | 433 | 442 | 20,000 | 2,210 |
| 1997-12-24 | 452 | 452 | 443 | 443 | 5,000 | 2,215 |
| 1997-12-22 | 469 | 469 | 453 | 453 | 3,000 | 2,265 |
| 1997-12-19 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1997-12-18 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1997-12-17 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 1997-12-16 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1997-12-15 | 488 | 488 | 480 | 480 | 8,000 | 2,400 |
| 1997-12-12 | 489 | 490 | 488 | 488 | 5,000 | 2,440 |
| 1997-12-11 | 495 | 495 | 490 | 490 | 9,000 | 2,450 |
| 1997-12-10 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1997-12-08 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1997-12-05 | 490 | 490 | 490 | 490 | 8,000 | 2,450 |
| 1997-12-04 | 475 | 490 | 475 | 490 | 15,000 | 2,450 |
| 1997-12-03 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1997-12-02 | 490 | 490 | 490 | 490 | 7,000 | 2,450 |
| 1997-12-01 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 1997-11-28 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1997-11-27 | 510 | 510 | 485 | 500 | 5,000 | 2,500 |
| 1997-11-26 | 485 | 510 | 485 | 510 | 9,000 | 2,550 |
| 1997-11-25 | 485 | 485 | 485 | 485 | 10,000 | 2,425 |
| 1997-11-21 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1997-11-20 | 499 | 500 | 499 | 500 | 6,000 | 2,500 |
| 1997-11-19 | 501 | 501 | 500 | 500 | 4,000 | 2,500 |
| 1997-11-18 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 1997-11-17 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1997-11-14 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 1997-11-13 | 500 | 510 | 500 | 510 | 3,000 | 2,550 |
| 1997-11-12 | 510 | 510 | 510 | 510 | 38,000 | 2,550 |
| 1997-11-11 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 1997-11-10 | 510 | 534 | 510 | 534 | 12,000 | 2,670 |
| 1997-11-07 | 511 | 511 | 510 | 510 | 12,000 | 2,550 |
| 1997-11-06 | 511 | 511 | 510 | 511 | 8,000 | 2,555 |
| 1997-11-05 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 1997-11-04 | 521 | 521 | 511 | 511 | 6,000 | 2,555 |
| 1997-10-29 | 511 | 521 | 511 | 521 | 5,000 | 2,605 |
| 1997-10-28 | 510 | 510 | 510 | 510 | 8,000 | 2,550 |
| 1997-10-27 | 510 | 510 | 510 | 510 | 14,000 | 2,550 |
| 1997-10-24 | 532 | 532 | 510 | 510 | 10,000 | 2,550 |
| 1997-10-23 | 551 | 551 | 532 | 532 | 11,000 | 2,660 |
| 1997-10-22 | 541 | 551 | 541 | 551 | 6,000 | 2,755 |
| 1997-10-21 | 541 | 541 | 541 | 541 | 23,000 | 2,705 |
| 1997-10-20 | 540 | 541 | 540 | 541 | 135,000 | 2,705 |
| 1997-10-17 | 541 | 541 | 541 | 541 | 17,000 | 2,705 |
| 1997-10-16 | 540 | 550 | 540 | 550 | 7,000 | 2,750 |
| 1997-10-15 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1997-10-14 | 530 | 540 | 530 | 540 | 12,000 | 2,700 |
| 1997-10-13 | 530 | 540 | 530 | 540 | 4,000 | 2,700 |
| 1997-10-09 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1997-10-08 | 525 | 530 | 525 | 530 | 17,000 | 2,650 |
| 1997-10-07 | 520 | 525 | 520 | 520 | 24,000 | 2,600 |
| 1997-10-06 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
| 1997-10-03 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
| 1997-10-02 | 520 | 524 | 520 | 524 | 4,000 | 2,620 |
| 1997-10-01 | 524 | 524 | 520 | 520 | 4,000 | 2,600 |
| 1997-09-30 | 520 | 524 | 520 | 524 | 9,000 | 2,620 |
| 1997-09-29 | 520 | 526 | 520 | 520 | 7,000 | 2,600 |
| 1997-09-26 | 550 | 560 | 540 | 540 | 5,000 | 2,700 |
| 1997-09-25 | 569 | 569 | 569 | 569 | 4,000 | 2,845 |
| 1997-09-24 | 550 | 569 | 550 | 569 | 4,000 | 2,845 |
| 1997-09-22 | 569 | 570 | 563 | 570 | 4,000 | 2,850 |
| 1997-09-19 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-09-18 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-09-17 | 575 | 575 | 570 | 570 | 3,000 | 2,850 |
| 1997-09-16 | 580 | 580 | 570 | 570 | 5,000 | 2,850 |
| 1997-09-12 | 580 | 580 | 580 | 580 | 13,000 | 2,900 |
| 1997-09-11 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1997-09-10 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1997-09-09 | 580 | 580 | 573 | 580 | 9,000 | 2,900 |
| 1997-09-08 | 588 | 598 | 580 | 580 | 9,000 | 2,900 |
| 1997-09-05 | 598 | 598 | 598 | 598 | 5,000 | 2,990 |
| 1997-09-04 | 599 | 599 | 599 | 599 | 3,000 | 2,995 |
| 1997-09-03 | 599 | 599 | 599 | 599 | 4,000 | 2,995 |
| 1997-09-02 | 599 | 599 | 599 | 599 | 4,000 | 2,995 |
| 1997-09-01 | 590 | 599 | 590 | 599 | 5,000 | 2,995 |
| 1997-08-29 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-08-28 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1997-08-27 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1997-08-26 | 600 | 604 | 590 | 604 | 10,000 | 3,020 |
| 1997-08-25 | 608 | 608 | 600 | 600 | 10,000 | 3,000 |
| 1997-08-22 | 603 | 610 | 603 | 608 | 15,000 | 3,040 |
| 1997-08-21 | 607 | 608 | 603 | 603 | 15,000 | 3,015 |
| 1997-08-20 | 610 | 611 | 607 | 607 | 6,000 | 3,035 |
| 1997-08-19 | 620 | 622 | 612 | 612 | 8,000 | 3,060 |
| 1997-08-18 | 629 | 630 | 620 | 620 | 8,000 | 3,100 |
| 1997-08-15 | 631 | 631 | 631 | 631 | 3,000 | 3,155 |
| 1997-08-14 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
| 1997-08-12 | 680 | 699 | 680 | 699 | 8,000 | 3,495 |
| 1997-08-07 | 710 | 710 | 700 | 710 | 23,000 | 3,550 |
| 1997-08-06 | 710 | 711 | 710 | 711 | 6,000 | 3,555 |
| 1997-08-05 | 740 | 745 | 723 | 723 | 7,000 | 3,615 |
| 1997-08-04 | 740 | 740 | 722 | 722 | 2,000 | 3,610 |
| 1997-08-01 | 722 | 722 | 722 | 722 | 2,000 | 3,610 |
| 1997-07-31 | 710 | 720 | 710 | 720 | 8,000 | 3,600 |
| 1997-07-28 | 749 | 749 | 749 | 749 | 3,000 | 3,745 |
| 1997-07-25 | 749 | 749 | 749 | 749 | 5,000 | 3,745 |
| 1997-07-24 | 731 | 731 | 721 | 721 | 4,000 | 3,605 |
| 1997-07-23 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1997-07-22 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-07-18 | 756 | 756 | 744 | 744 | 9,000 | 3,720 |
| 1997-07-17 | 761 | 761 | 751 | 751 | 11,000 | 3,755 |
| 1997-07-16 | 761 | 761 | 751 | 751 | 19,000 | 3,755 |
| 1997-07-15 | 765 | 765 | 750 | 751 | 15,000 | 3,755 |
| 1997-07-14 | 738 | 740 | 738 | 740 | 16,000 | 3,700 |
| 1997-07-11 | 730 | 736 | 730 | 736 | 48,000 | 3,680 |
| 1997-07-10 | 730 | 730 | 730 | 730 | 39,000 | 3,650 |
| 1997-07-09 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1997-07-08 | 769 | 770 | 760 | 760 | 17,000 | 3,800 |
| 1997-07-07 | 780 | 780 | 770 | 770 | 20,000 | 3,850 |
| 1997-07-04 | 800 | 800 | 780 | 780 | 11,000 | 3,900 |
| 1997-07-03 | 800 | 800 | 800 | 800 | 11,000 | 4,000 |
| 1997-07-02 | 800 | 800 | 800 | 800 | 31,000 | 4,000 |
| 1997-07-01 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 1997-06-30 | 810 | 820 | 810 | 820 | 15,000 | 4,100 |
| 1997-06-27 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1997-06-26 | 830 | 835 | 830 | 830 | 16,000 | 4,150 |
| 1997-06-25 | 836 | 836 | 833 | 834 | 18,000 | 4,170 |
| 1997-06-24 | 835 | 835 | 835 | 835 | 6,000 | 4,175 |
| 1997-06-23 | 835 | 835 | 830 | 835 | 6,000 | 4,175 |
| 1997-06-19 | 835 | 835 | 835 | 835 | 7,000 | 4,175 |
| 1997-06-18 | 840 | 845 | 835 | 835 | 11,000 | 4,175 |
| 1997-06-17 | 837 | 838 | 836 | 838 | 16,000 | 4,190 |
| 1997-06-16 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1997-06-13 | 849 | 851 | 848 | 848 | 21,000 | 4,240 |
| 1997-06-12 | 850 | 850 | 839 | 844 | 56,000 | 4,220 |
| 1997-06-11 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1997-06-10 | 855 | 855 | 850 | 850 | 64,000 | 4,250 |
| 1997-06-09 | 860 | 860 | 854 | 860 | 32,000 | 4,300 |
| 1997-06-06 | 857 | 860 | 856 | 860 | 7,000 | 4,300 |
| 1997-06-05 | 860 | 860 | 857 | 857 | 13,000 | 4,285 |
| 1997-06-04 | 875 | 877 | 860 | 860 | 17,000 | 4,300 |
| 1997-06-03 | 890 | 890 | 875 | 875 | 6,000 | 4,375 |
| 1997-06-02 | 855 | 875 | 855 | 875 | 11,000 | 4,375 |
| 1997-05-30 | 865 | 865 | 860 | 865 | 6,000 | 4,325 |
| 1997-05-29 | 880 | 880 | 879 | 879 | 12,000 | 4,395 |
| 1997-05-28 | 895 | 899 | 895 | 895 | 5,000 | 4,475 |
| 1997-05-27 | 881 | 890 | 880 | 888 | 12,000 | 4,440 |
| 1997-05-26 | 896 | 905 | 880 | 880 | 44,000 | 4,400 |
| 1997-05-23 | 848 | 848 | 846 | 846 | 2,000 | 4,230 |
| 1997-05-22 | 860 | 860 | 845 | 846 | 18,000 | 4,230 |
| 1997-05-21 | 811 | 850 | 810 | 840 | 42,000 | 4,200 |
| 1997-05-20 | 810 | 811 | 800 | 809 | 20,000 | 4,045 |
| 1997-05-19 | 800 | 810 | 790 | 810 | 24,000 | 4,050 |
| 1997-05-16 | 790 | 805 | 789 | 805 | 26,000 | 4,025 |
| 1997-05-15 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1997-05-14 | 794 | 800 | 793 | 800 | 12,000 | 4,000 |
| 1997-05-13 | 795 | 795 | 790 | 790 | 3,000 | 3,950 |
| 1997-05-12 | 798 | 798 | 791 | 791 | 3,000 | 3,955 |
| 1997-05-09 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 1997-05-08 | 798 | 800 | 798 | 800 | 3,000 | 4,000 |
| 1997-05-07 | 800 | 810 | 800 | 800 | 10,000 | 4,000 |
| 1997-05-06 | 811 | 811 | 799 | 800 | 14,000 | 4,000 |
| 1997-05-02 | 727 | 800 | 727 | 800 | 35,000 | 4,000 |
| 1997-05-01 | 705 | 720 | 700 | 715 | 41,000 | 3,575 |
| 1997-04-30 | 700 | 705 | 700 | 700 | 21,000 | 3,500 |
| 1997-04-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-04-24 | 700 | 705 | 700 | 700 | 7,000 | 3,500 |
| 1997-04-23 | 705 | 705 | 700 | 700 | 6,000 | 3,500 |
| 1997-04-22 | 701 | 705 | 701 | 705 | 4,000 | 3,525 |
| 1997-04-21 | 708 | 708 | 700 | 700 | 28,000 | 3,500 |
| 1997-04-18 | 690 | 710 | 690 | 708 | 14,000 | 3,540 |
| 1997-04-17 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-04-16 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1997-04-15 | 680 | 690 | 679 | 680 | 27,000 | 3,400 |
| 1997-04-11 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-04-10 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-04-09 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1997-04-08 | 670 | 680 | 670 | 680 | 20,000 | 3,400 |
| 1997-04-07 | 651 | 651 | 650 | 650 | 4,000 | 3,250 |
| 1997-04-04 | 650 | 651 | 650 | 650 | 104,000 | 3,250 |
| 1997-04-03 | 680 | 680 | 680 | 680 | 27,000 | 3,400 |
| 1997-04-02 | 694 | 694 | 680 | 680 | 3,000 | 3,400 |
| 1997-04-01 | 690 | 695 | 689 | 689 | 8,000 | 3,445 |
| 1997-03-31 | 651 | 691 | 651 | 680 | 45,000 | 3,400 |
| 1997-03-28 | 650 | 650 | 610 | 630 | 26,000 | 3,150 |
| 1997-03-27 | 680 | 685 | 680 | 680 | 14,000 | 3,400 |
| 1997-03-26 | 700 | 700 | 680 | 680 | 3,000 | 3,400 |
| 1997-03-25 | 710 | 710 | 699 | 700 | 8,000 | 3,500 |
| 1997-03-24 | 714 | 720 | 710 | 719 | 25,000 | 3,595 |
| 1997-03-21 | 720 | 720 | 720 | 720 | 8,000 | 3,600 |
| 1997-03-19 | 724 | 724 | 704 | 720 | 18,000 | 3,600 |
| 1997-03-17 | 774 | 774 | 764 | 764 | 3,000 | 3,820 |
| 1997-03-13 | 796 | 799 | 794 | 794 | 34,000 | 3,970 |
| 1997-03-12 | 799 | 799 | 796 | 796 | 9,000 | 3,980 |
| 1997-03-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-03-07 | 795 | 815 | 795 | 805 | 30,000 | 4,025 |
| 1997-03-06 | 816 | 816 | 815 | 815 | 2,000 | 4,075 |
| 1997-03-05 | 833 | 833 | 828 | 828 | 2,000 | 4,140 |
| 1997-03-04 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1997-03-03 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1997-02-28 | 830 | 830 | 825 | 825 | 4,000 | 4,125 |
| 1997-02-27 | 830 | 830 | 820 | 830 | 21,000 | 4,150 |
| 1997-02-26 | 832 | 832 | 830 | 830 | 41,000 | 4,150 |
| 1997-02-25 | 820 | 825 | 820 | 825 | 2,000 | 4,125 |
| 1997-02-21 | 820 | 820 | 820 | 820 | 6,000 | 4,100 |
| 1997-02-20 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1997-02-19 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1997-02-18 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1997-02-17 | 820 | 820 | 820 | 820 | 9,000 | 4,100 |
| 1997-02-14 | 830 | 832 | 830 | 830 | 16,000 | 4,150 |
| 1997-02-13 | 832 | 840 | 832 | 832 | 25,000 | 4,160 |
| 1997-02-12 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1997-02-10 | 840 | 840 | 830 | 830 | 2,000 | 4,150 |
| 1997-02-07 | 840 | 843 | 840 | 840 | 16,000 | 4,200 |
| 1997-02-06 | 830 | 840 | 830 | 840 | 19,000 | 4,200 |
| 1997-02-05 | 835 | 835 | 830 | 830 | 10,000 | 4,150 |
| 1997-02-04 | 840 | 840 | 830 | 832 | 12,000 | 4,160 |
| 1997-02-03 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1997-01-31 | 879 | 879 | 870 | 870 | 10,000 | 4,350 |
| 1997-01-28 | 890 | 890 | 885 | 885 | 16,000 | 4,425 |
| 1997-01-27 | 892 | 892 | 892 | 892 | 2,000 | 4,460 |
| 1997-01-24 | 893 | 893 | 892 | 892 | 2,000 | 4,460 |
| 1997-01-22 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1997-01-21 | 890 | 890 | 888 | 890 | 37,000 | 4,450 |
| 1997-01-20 | 900 | 900 | 889 | 889 | 74,000 | 4,445 |
| 1997-01-16 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1997-01-14 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1997-01-13 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1997-01-10 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1997-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
