6303 (株)ササクラの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	407	407	407	407	1,000	2,035
1998-12-25	437	437	437	437	4,000	2,185
1998-12-24	437	437	437	437	1,000	2,185
1998-12-22	452	452	452	452	2,000	2,260
1998-12-21	452	452	452	452	2,000	2,260
1998-12-18	452	452	452	452	1,000	2,260
1998-12-16	452	452	452	452	3,000	2,260
1998-12-15	452	452	452	452	1,000	2,260
1998-12-14	452	452	452	452	2,000	2,260
1998-12-11	452	452	452	452	3,000	2,260
1998-12-10	451	451	451	451	2,000	2,255
1998-12-09	450	450	450	450	1,000	2,250
1998-12-08	450	450	450	450	4,000	2,250
1998-12-07	440	441	440	440	17,000	2,200
1998-12-04	431	431	431	431	1,000	2,155
1998-12-03	430	431	430	431	4,000	2,155
1998-12-02	407	407	407	407	1,000	2,035
1998-12-01	406	406	406	406	2,000	2,030
1998-11-30	407	407	406	406	3,000	2,030
1998-11-27	405	405	404	404	3,000	2,020
1998-11-26	400	400	392	392	2,000	1,960
1998-11-25	390	390	390	390	20,000	1,950
1998-11-24	410	410	390	390	6,000	1,950
1998-11-20	412	412	412	412	1,000	2,060
1998-11-18	432	432	432	432	1,000	2,160
1998-11-16	434	434	434	434	1,000	2,170
1998-11-11	435	435	435	435	1,000	2,175
1998-11-10	435	435	435	435	2,000	2,175
1998-11-09	440	440	440	440	2,000	2,200
1998-11-05	450	450	450	450	2,000	2,250
1998-11-04	437	450	437	450	3,000	2,250
1998-11-02	437	437	437	437	1,000	2,185
1998-10-30	437	437	437	437	1,000	2,185
1998-10-29	400	410	400	401	5,000	2,005
1998-10-22	372	381	372	381	3,000	1,905
1998-10-21	390	395	387	387	4,000	1,935
1998-10-20	387	387	387	387	1,000	1,935
1998-10-15	376	376	375	375	3,000	1,875
1998-10-14	376	376	376	376	3,000	1,880
1998-10-13	386	386	376	376	4,000	1,880
1998-10-12	400	400	380	380	3,000	1,900
1998-10-09	400	400	400	400	2,000	2,000
1998-10-08	410	410	400	400	3,000	2,000
1998-10-07	422	429	422	429	2,000	2,145
1998-10-06	432	432	432	432	1,000	2,160
1998-10-05	430	435	430	435	2,000	2,175
1998-10-02	435	435	435	435	1,000	2,175
1998-10-01	400	400	400	400	1,000	2,000
1998-09-30	400	400	400	400	1,000	2,000
1998-09-25	445	445	440	440	5,000	2,200
1998-09-22	440	440	440	440	2,000	2,200
1998-09-21	457	457	457	457	1,000	2,285
1998-09-18	468	468	468	468	1,000	2,340
1998-09-17	423	423	423	423	2,000	2,115
1998-09-09	419	422	419	421	6,000	2,105
1998-09-08	412	412	412	412	1,000	2,060
1998-09-07	410	410	410	410	11,000	2,050
1998-09-02	410	410	410	410	1,000	2,050
1998-09-01	410	410	410	410	3,000	2,050
1998-08-31	410	410	410	410	1,000	2,050
1998-08-28	420	420	420	420	3,000	2,100
1998-08-27	430	430	410	410	31,000	2,050
1998-08-25	450	450	450	450	5,000	2,250
1998-08-21	435	450	435	450	6,000	2,250
1998-08-20	434	434	434	434	2,000	2,170
1998-08-18	490	490	490	490	1,000	2,450
1998-08-17	440	440	440	440	1,000	2,200
1998-08-14	450	450	440	440	3,000	2,200
1998-08-13	450	450	450	450	3,000	2,250
1998-08-12	485	485	483	483	3,000	2,415
1998-08-10	489	489	489	489	1,000	2,445
1998-08-07	490	490	490	490	15,000	2,450
1998-08-06	490	490	490	490	1,000	2,450
1998-08-04	540	540	540	540	1,000	2,700
1998-08-03	500	500	490	490	5,000	2,450
1998-07-30	510	510	510	510	6,000	2,550
1998-07-29	500	510	500	501	5,000	2,505
1998-07-28	510	510	510	510	27,000	2,550
1998-07-24	512	512	510	510	20,000	2,550
1998-07-23	511	511	511	511	2,000	2,555
1998-07-21	540	540	540	540	1,000	2,700
1998-07-14	510	510	510	510	10,000	2,550
1998-07-13	520	520	510	510	13,000	2,550
1998-07-10	521	521	520	520	31,000	2,600
1998-07-09	520	520	515	515	11,000	2,575
1998-07-06	519	520	519	520	4,000	2,600
1998-07-02	520	520	510	510	11,000	2,550
1998-06-30	501	510	501	510	5,000	2,550
1998-06-29	501	501	501	501	1,000	2,505
1998-06-24	501	501	501	501	1,000	2,505
1998-06-22	500	500	500	500	2,000	2,500
1998-06-18	510	510	510	510	3,000	2,550
1998-06-17	502	502	502	502	5,000	2,510
1998-06-12	501	501	501	501	1,000	2,505
1998-06-11	515	515	510	510	17,000	2,550
1998-06-04	520	520	520	520	2,000	2,600
1998-06-02	526	526	525	525	2,000	2,625
1998-05-29	525	525	525	525	1,000	2,625
1998-05-25	512	515	512	515	2,000	2,575
1998-05-22	511	511	511	511	2,000	2,555
1998-05-21	499	499	499	499	2,000	2,495
1998-05-20	490	490	490	490	1,000	2,450
1998-05-19	490	490	490	490	2,000	2,450
1998-05-18	480	480	480	480	11,000	2,400
1998-05-15	480	480	470	480	9,000	2,400
1998-05-14	480	480	470	470	4,000	2,350
1998-05-12	485	485	485	485	1,000	2,425
1998-05-11	485	485	485	485	5,000	2,425
1998-05-08	485	485	485	485	25,000	2,425
1998-05-07	485	485	482	482	14,000	2,410
1998-05-06	490	490	485	485	21,000	2,425
1998-05-01	485	485	485	485	5,000	2,425
1998-04-30	490	490	490	490	9,000	2,450
1998-04-28	495	495	490	490	50,000	2,450
1998-04-24	495	495	495	495	5,000	2,475
1998-04-23	495	495	495	495	1,000	2,475
1998-04-22	490	495	485	495	13,000	2,475
1998-04-21	495	495	490	490	38,000	2,450
1998-04-20	495	495	490	490	18,000	2,450
1998-04-17	490	490	490	490	14,000	2,450
1998-04-16	495	495	483	486	17,000	2,430
1998-04-15	490	490	487	490	18,000	2,450
1998-04-14	491	491	486	487	9,000	2,435
1998-04-13	515	515	500	500	16,000	2,500
1998-04-10	526	526	523	523	33,000	2,615
1998-04-09	525	525	520	520	18,000	2,600
1998-04-07	525	525	525	525	3,000	2,625
1998-04-06	525	525	525	525	1,000	2,625
1998-04-03	519	519	519	519	1,000	2,595
1998-04-02	529	529	529	529	1,000	2,645
1998-04-01	530	530	530	530	2,000	2,650
1998-03-31	530	530	530	530	2,000	2,650
1998-03-25	570	570	531	531	4,000	2,655
1998-03-23	533	533	533	533	1,000	2,665
1998-03-20	530	530	530	530	2,000	2,650
1998-03-19	540	540	540	540	1,000	2,700
1998-03-18	525	530	525	530	9,000	2,650
1998-03-17	520	520	497	500	25,000	2,500
1998-03-16	550	550	540	540	4,000	2,700
1998-03-13	580	580	580	580	12,000	2,900
1998-03-10	599	599	599	599	2,000	2,995
1998-03-09	599	599	599	599	3,000	2,995
1998-03-06	590	601	590	599	19,000	2,995
1998-03-05	580	590	580	590	26,000	2,950
1998-03-04	565	570	565	570	5,000	2,850
1998-03-03	558	560	550	555	26,000	2,775
1998-03-02	548	548	540	540	2,000	2,700
1998-02-27	538	538	538	538	6,000	2,690
1998-02-26	538	538	538	538	3,000	2,690
1998-02-25	537	538	537	538	7,000	2,690
1998-02-24	538	538	538	538	3,000	2,690
1998-02-23	537	538	537	538	3,000	2,690
1998-02-20	539	540	539	540	3,000	2,700
1998-02-19	540	540	540	540	2,000	2,700
1998-02-18	540	540	540	540	1,000	2,700
1998-02-17	580	580	560	560	3,000	2,800
1998-02-16	580	580	580	580	2,000	2,900
1998-02-13	589	589	580	580	5,000	2,900
1998-02-12	570	590	570	589	10,000	2,945
1998-02-10	540	560	540	560	11,000	2,800
1998-02-06	560	560	535	535	5,000	2,675
1998-02-05	550	550	550	550	5,000	2,750
1998-02-04	550	554	550	550	7,000	2,750
1998-02-03	515	525	515	525	8,000	2,625
1998-02-02	510	510	496	496	7,000	2,480
1998-01-30	560	560	530	530	6,000	2,650
1998-01-29	550	565	550	561	26,000	2,805
1998-01-28	543	560	543	550	10,000	2,750
1998-01-27	514	539	514	539	12,000	2,695
1998-01-26	494	494	494	494	2,000	2,470
1998-01-23	460	479	459	479	10,000	2,395
1998-01-22	439	449	439	449	4,000	2,245
1998-01-21	434	434	434	434	3,000	2,170
1998-01-20	415	415	415	415	4,000	2,075
1998-01-19	410	412	410	410	29,000	2,050
1998-01-16	405	410	405	405	17,000	2,025
1998-01-14	390	405	390	405	20,000	2,025
1998-01-13	403	405	390	390	7,000	1,950
1998-01-12	405	405	405	405	5,000	2,025
1998-01-09	419	419	419	419	12,000	2,095
1998-01-08	430	430	420	420	7,000	2,100
1998-01-07	431	431	430	430	6,000	2,150
1998-01-06	435	435	435	435	3,000	2,175
1998-01-05	435	435	435	435	3,000	2,175

分割・併合履歴： [2017-09-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6303 (株)ササクラ の時系列データ [1998年度]

6303 (株)ササクラの時系列データ [1998年度]