6303 (株)ササクラ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 400 | 400 | 380 | 400 | 4,000 | 2,000 |
| 1999-12-29 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1999-12-28 | 402 | 402 | 400 | 400 | 14,000 | 2,000 |
| 1999-12-27 | 401 | 409 | 401 | 401 | 14,000 | 2,005 |
| 1999-12-24 | 420 | 420 | 400 | 400 | 9,000 | 2,000 |
| 1999-12-22 | 450 | 450 | 400 | 400 | 13,000 | 2,000 |
| 1999-12-21 | 461 | 461 | 450 | 450 | 8,000 | 2,250 |
| 1999-12-20 | 475 | 480 | 465 | 473 | 31,000 | 2,365 |
| 1999-12-17 | 450 | 450 | 450 | 450 | 9,000 | 2,250 |
| 1999-12-16 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-12-15 | 500 | 500 | 499 | 499 | 2,000 | 2,495 |
| 1999-12-14 | 501 | 501 | 500 | 500 | 9,000 | 2,500 |
| 1999-12-13 | 520 | 520 | 500 | 500 | 4,000 | 2,500 |
| 1999-12-10 | 501 | 520 | 501 | 520 | 6,000 | 2,600 |
| 1999-12-08 | 498 | 500 | 498 | 500 | 4,000 | 2,500 |
| 1999-12-07 | 502 | 505 | 499 | 500 | 14,000 | 2,500 |
| 1999-12-06 | 501 | 501 | 500 | 501 | 10,000 | 2,505 |
| 1999-12-03 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1999-12-02 | 548 | 548 | 500 | 500 | 33,000 | 2,500 |
| 1999-12-01 | 538 | 538 | 510 | 510 | 23,000 | 2,550 |
| 1999-11-30 | 551 | 555 | 535 | 538 | 13,000 | 2,690 |
| 1999-11-29 | 606 | 606 | 550 | 550 | 24,000 | 2,750 |
| 1999-11-26 | 611 | 611 | 600 | 606 | 15,000 | 3,030 |
| 1999-11-25 | 640 | 640 | 600 | 600 | 8,000 | 3,000 |
| 1999-11-24 | 640 | 640 | 630 | 640 | 7,000 | 3,200 |
| 1999-11-22 | 630 | 650 | 630 | 641 | 8,000 | 3,205 |
| 1999-11-19 | 710 | 710 | 650 | 650 | 7,000 | 3,250 |
| 1999-11-18 | 660 | 699 | 660 | 699 | 7,000 | 3,495 |
| 1999-11-17 | 694 | 694 | 652 | 652 | 12,000 | 3,260 |
| 1999-11-16 | 600 | 650 | 600 | 649 | 10,000 | 3,245 |
| 1999-11-15 | 765 | 765 | 663 | 663 | 31,000 | 3,315 |
| 1999-11-12 | 720 | 770 | 710 | 763 | 178,000 | 3,815 |
| 1999-11-11 | 685 | 729 | 685 | 729 | 26,000 | 3,645 |
| 1999-11-10 | 700 | 700 | 695 | 695 | 11,000 | 3,475 |
| 1999-11-09 | 700 | 728 | 700 | 728 | 36,000 | 3,640 |
| 1999-11-08 | 670 | 690 | 650 | 690 | 12,000 | 3,450 |
| 1999-11-05 | 703 | 735 | 660 | 660 | 33,000 | 3,300 |
| 1999-11-04 | 710 | 730 | 680 | 730 | 7,000 | 3,650 |
| 1999-11-02 | 759 | 759 | 750 | 750 | 3,000 | 3,750 |
| 1999-11-01 | 720 | 760 | 715 | 760 | 17,000 | 3,800 |
| 1999-10-29 | 740 | 741 | 710 | 710 | 20,000 | 3,550 |
| 1999-10-28 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1999-10-26 | 839 | 848 | 800 | 820 | 37,000 | 4,100 |
| 1999-10-25 | 848 | 849 | 830 | 847 | 66,000 | 4,235 |
| 1999-10-22 | 809 | 852 | 800 | 852 | 118,000 | 4,260 |
| 1999-10-21 | 805 | 809 | 750 | 809 | 113,000 | 4,045 |
| 1999-10-20 | 750 | 839 | 750 | 835 | 247,000 | 4,175 |
| 1999-10-19 | 722 | 739 | 722 | 739 | 21,000 | 3,695 |
| 1999-10-18 | 729 | 729 | 690 | 710 | 18,000 | 3,550 |
| 1999-10-15 | 701 | 730 | 690 | 730 | 20,000 | 3,650 |
| 1999-10-14 | 710 | 710 | 690 | 690 | 45,000 | 3,450 |
| 1999-10-13 | 677 | 710 | 677 | 710 | 11,000 | 3,550 |
| 1999-10-12 | 697 | 697 | 670 | 675 | 16,000 | 3,375 |
| 1999-10-08 | 700 | 704 | 698 | 698 | 7,000 | 3,490 |
| 1999-10-07 | 739 | 739 | 680 | 699 | 26,000 | 3,495 |
| 1999-10-06 | 777 | 777 | 740 | 742 | 13,000 | 3,710 |
| 1999-10-05 | 780 | 788 | 760 | 788 | 32,000 | 3,940 |
| 1999-10-04 | 770 | 780 | 751 | 770 | 59,000 | 3,850 |
| 1999-10-01 | 735 | 770 | 735 | 769 | 117,000 | 3,845 |
| 1999-09-30 | 690 | 728 | 680 | 728 | 57,000 | 3,640 |
| 1999-09-29 | 680 | 690 | 670 | 690 | 11,000 | 3,450 |
| 1999-09-28 | 693 | 693 | 690 | 690 | 3,000 | 3,450 |
| 1999-09-27 | 645 | 698 | 645 | 698 | 11,000 | 3,490 |
| 1999-09-24 | 649 | 649 | 600 | 645 | 11,000 | 3,225 |
| 1999-09-22 | 668 | 668 | 649 | 649 | 3,000 | 3,245 |
| 1999-09-21 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 1999-09-20 | 700 | 700 | 690 | 699 | 14,000 | 3,495 |
| 1999-09-17 | 690 | 691 | 670 | 691 | 37,000 | 3,455 |
| 1999-09-16 | 660 | 700 | 660 | 690 | 51,000 | 3,450 |
| 1999-09-14 | 650 | 660 | 650 | 660 | 26,000 | 3,300 |
| 1999-09-13 | 659 | 660 | 659 | 660 | 6,000 | 3,300 |
| 1999-09-10 | 660 | 660 | 630 | 660 | 4,000 | 3,300 |
| 1999-09-09 | 620 | 660 | 620 | 660 | 4,000 | 3,300 |
| 1999-09-08 | 621 | 660 | 621 | 660 | 6,000 | 3,300 |
| 1999-09-07 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1999-09-06 | 670 | 670 | 670 | 670 | 7,000 | 3,350 |
| 1999-09-03 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1999-09-02 | 704 | 704 | 665 | 670 | 6,000 | 3,350 |
| 1999-09-01 | 701 | 701 | 696 | 696 | 3,000 | 3,480 |
| 1999-08-31 | 718 | 718 | 703 | 703 | 3,000 | 3,515 |
| 1999-08-30 | 720 | 720 | 700 | 701 | 10,000 | 3,505 |
| 1999-08-27 | 669 | 720 | 669 | 720 | 41,000 | 3,600 |
| 1999-08-26 | 670 | 670 | 669 | 669 | 2,000 | 3,345 |
| 1999-08-25 | 697 | 697 | 665 | 670 | 11,000 | 3,350 |
| 1999-08-20 | 688 | 698 | 688 | 698 | 5,000 | 3,490 |
| 1999-08-19 | 680 | 699 | 680 | 698 | 8,000 | 3,490 |
| 1999-08-18 | 690 | 700 | 690 | 700 | 28,000 | 3,500 |
| 1999-08-17 | 700 | 700 | 680 | 680 | 6,000 | 3,400 |
| 1999-08-16 | 660 | 672 | 660 | 671 | 19,000 | 3,355 |
| 1999-08-13 | 630 | 660 | 630 | 660 | 15,000 | 3,300 |
| 1999-08-12 | 620 | 630 | 620 | 630 | 10,000 | 3,150 |
| 1999-08-11 | 610 | 610 | 600 | 600 | 3,000 | 3,000 |
| 1999-08-10 | 600 | 610 | 600 | 610 | 50,000 | 3,050 |
| 1999-08-09 | 570 | 580 | 570 | 580 | 14,000 | 2,900 |
| 1999-08-05 | 580 | 580 | 560 | 560 | 16,000 | 2,800 |
| 1999-08-04 | 600 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1999-08-03 | 580 | 590 | 580 | 580 | 17,000 | 2,900 |
| 1999-08-02 | 619 | 619 | 580 | 580 | 11,000 | 2,900 |
| 1999-07-30 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1999-07-29 | 650 | 650 | 630 | 649 | 56,000 | 3,245 |
| 1999-07-28 | 650 | 650 | 630 | 630 | 9,000 | 3,150 |
| 1999-07-27 | 695 | 695 | 650 | 650 | 23,000 | 3,250 |
| 1999-07-26 | 698 | 700 | 690 | 690 | 26,000 | 3,450 |
| 1999-07-23 | 667 | 669 | 650 | 669 | 36,000 | 3,345 |
| 1999-07-22 | 715 | 716 | 660 | 670 | 68,000 | 3,350 |
| 1999-07-21 | 679 | 720 | 679 | 715 | 99,000 | 3,575 |
| 1999-07-19 | 695 | 695 | 690 | 695 | 35,000 | 3,475 |
| 1999-07-16 | 698 | 698 | 690 | 695 | 44,000 | 3,475 |
| 1999-07-15 | 681 | 701 | 661 | 697 | 120,000 | 3,485 |
| 1999-07-14 | 607 | 661 | 607 | 661 | 77,000 | 3,305 |
| 1999-07-13 | 625 | 625 | 605 | 607 | 21,000 | 3,035 |
| 1999-07-12 | 605 | 615 | 580 | 615 | 63,000 | 3,075 |
| 1999-07-09 | 535 | 619 | 535 | 605 | 260,000 | 3,025 |
| 1999-07-08 | 460 | 536 | 455 | 530 | 187,000 | 2,650 |
| 1999-07-07 | 455 | 459 | 455 | 456 | 8,000 | 2,280 |
| 1999-07-06 | 450 | 455 | 450 | 455 | 13,000 | 2,275 |
| 1999-07-05 | 442 | 448 | 436 | 448 | 6,000 | 2,240 |
| 1999-07-02 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1999-07-01 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1999-06-30 | 440 | 440 | 439 | 439 | 5,000 | 2,195 |
| 1999-06-29 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 1999-06-28 | 460 | 460 | 459 | 459 | 2,000 | 2,295 |
| 1999-06-25 | 443 | 460 | 443 | 460 | 22,000 | 2,300 |
| 1999-06-24 | 436 | 445 | 436 | 445 | 6,000 | 2,225 |
| 1999-06-23 | 420 | 425 | 413 | 425 | 27,000 | 2,125 |
| 1999-06-22 | 412 | 418 | 412 | 418 | 10,000 | 2,090 |
| 1999-06-21 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 1999-06-18 | 415 | 420 | 410 | 410 | 4,000 | 2,050 |
| 1999-06-17 | 415 | 415 | 410 | 410 | 3,000 | 2,050 |
| 1999-06-15 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1999-06-14 | 410 | 415 | 410 | 415 | 7,000 | 2,075 |
| 1999-06-11 | 409 | 410 | 409 | 410 | 2,000 | 2,050 |
| 1999-06-08 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1999-06-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-06-01 | 406 | 410 | 405 | 410 | 4,000 | 2,050 |
| 1999-05-31 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1999-05-28 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 1999-05-26 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 1999-05-25 | 402 | 402 | 401 | 401 | 5,000 | 2,005 |
| 1999-05-24 | 413 | 413 | 400 | 400 | 9,000 | 2,000 |
| 1999-05-21 | 415 | 415 | 413 | 413 | 7,000 | 2,065 |
| 1999-05-20 | 416 | 418 | 416 | 418 | 2,000 | 2,090 |
| 1999-05-19 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1999-05-18 | 430 | 430 | 416 | 416 | 7,000 | 2,080 |
| 1999-05-17 | 420 | 420 | 415 | 415 | 4,000 | 2,075 |
| 1999-05-14 | 415 | 415 | 415 | 415 | 6,000 | 2,075 |
| 1999-05-13 | 420 | 430 | 415 | 415 | 9,000 | 2,075 |
| 1999-05-12 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 1999-05-10 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 1999-05-07 | 420 | 423 | 416 | 423 | 12,000 | 2,115 |
| 1999-05-06 | 440 | 440 | 420 | 420 | 2,000 | 2,100 |
| 1999-04-30 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1999-04-28 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1999-04-27 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1999-04-26 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 1999-04-23 | 417 | 417 | 415 | 415 | 2,000 | 2,075 |
| 1999-04-22 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1999-04-21 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
| 1999-04-20 | 444 | 444 | 442 | 444 | 8,000 | 2,220 |
| 1999-04-19 | 440 | 445 | 439 | 445 | 13,000 | 2,225 |
| 1999-04-16 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1999-04-15 | 449 | 449 | 449 | 449 | 3,000 | 2,245 |
| 1999-04-14 | 445 | 450 | 445 | 450 | 9,000 | 2,250 |
| 1999-04-13 | 435 | 450 | 432 | 450 | 5,000 | 2,250 |
| 1999-04-12 | 422 | 430 | 421 | 430 | 9,000 | 2,150 |
| 1999-04-09 | 430 | 430 | 420 | 420 | 11,000 | 2,100 |
| 1999-04-08 | 410 | 420 | 410 | 420 | 28,000 | 2,100 |
| 1999-04-07 | 410 | 410 | 405 | 407 | 18,000 | 2,035 |
| 1999-04-06 | 407 | 410 | 406 | 406 | 6,000 | 2,030 |
| 1999-04-05 | 391 | 406 | 389 | 406 | 9,000 | 2,030 |
| 1999-04-02 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-04-01 | 393 | 393 | 391 | 391 | 3,000 | 1,955 |
| 1999-03-30 | 400 | 400 | 399 | 399 | 4,000 | 1,995 |
| 1999-03-29 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1999-03-25 | 407 | 408 | 407 | 408 | 7,000 | 2,040 |
| 1999-03-24 | 400 | 405 | 395 | 405 | 5,000 | 2,025 |
| 1999-03-23 | 410 | 410 | 401 | 401 | 10,000 | 2,005 |
| 1999-03-19 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1999-03-18 | 411 | 414 | 410 | 413 | 18,000 | 2,065 |
| 1999-03-17 | 410 | 419 | 410 | 410 | 10,000 | 2,050 |
| 1999-03-16 | 400 | 403 | 400 | 400 | 10,000 | 2,000 |
| 1999-03-15 | 405 | 405 | 403 | 403 | 8,000 | 2,015 |
| 1999-03-12 | 399 | 406 | 399 | 403 | 19,000 | 2,015 |
| 1999-03-11 | 398 | 398 | 397 | 397 | 11,000 | 1,985 |
| 1999-03-10 | 397 | 398 | 397 | 398 | 10,000 | 1,990 |
| 1999-03-09 | 396 | 397 | 396 | 397 | 8,000 | 1,985 |
| 1999-03-08 | 398 | 398 | 395 | 396 | 8,000 | 1,980 |
| 1999-03-05 | 380 | 390 | 380 | 390 | 4,000 | 1,950 |
| 1999-03-04 | 395 | 395 | 370 | 376 | 22,000 | 1,880 |
| 1999-03-03 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-03-02 | 398 | 398 | 374 | 374 | 3,000 | 1,870 |
| 1999-03-01 | 400 | 400 | 399 | 399 | 2,000 | 1,995 |
| 1999-02-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1999-02-25 | 405 | 405 | 399 | 400 | 21,000 | 2,000 |
| 1999-02-24 | 400 | 400 | 399 | 400 | 5,000 | 2,000 |
| 1999-02-23 | 390 | 400 | 390 | 400 | 5,000 | 2,000 |
| 1999-02-22 | 380 | 386 | 380 | 386 | 2,000 | 1,930 |
| 1999-02-19 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-02-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-02-17 | 352 | 352 | 350 | 350 | 9,000 | 1,750 |
| 1999-02-16 | 352 | 355 | 350 | 350 | 17,000 | 1,750 |
| 1999-02-15 | 360 | 360 | 350 | 351 | 11,000 | 1,755 |
| 1999-02-12 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1999-02-10 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-02-09 | 370 | 370 | 370 | 370 | 10,000 | 1,850 |
| 1999-02-08 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1999-02-05 | 372 | 372 | 370 | 372 | 12,000 | 1,860 |
| 1999-02-04 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 1999-02-03 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 1999-02-02 | 380 | 382 | 373 | 373 | 12,000 | 1,865 |
| 1999-02-01 | 386 | 386 | 380 | 380 | 20,000 | 1,900 |
| 1999-01-28 | 386 | 386 | 381 | 386 | 10,000 | 1,930 |
| 1999-01-26 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1999-01-25 | 384 | 384 | 380 | 380 | 15,000 | 1,900 |
| 1999-01-22 | 385 | 385 | 380 | 385 | 11,000 | 1,925 |
| 1999-01-21 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1999-01-20 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1999-01-19 | 418 | 418 | 410 | 410 | 2,000 | 2,050 |
| 1999-01-18 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 1999-01-13 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-01-11 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 1999-01-08 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 1999-01-07 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 1999-01-05 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
