6303 (株)ササクラ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-273733733733731,0001,865
2000-12-263383383383383,0001,690
2000-12-253383383383383,0001,690
2000-12-223383383383382,0001,690
2000-12-193403403403402,0001,700
2000-12-183403403403402,0001,700
2000-12-1535035034034015,0001,700
2000-12-143503503503501,0001,750
2000-12-123503503503501,0001,750
2000-12-083413413413412,0001,705
2000-12-073703703703701,0001,850
2000-12-063703703703701,0001,850
2000-12-043983983693694,0001,845
2000-12-0136836836836819,0001,840
2000-11-303683683683684,0001,840
2000-11-293433433433431,0001,715
2000-11-273423423423422,0001,710
2000-11-243753753413414,0001,705
2000-11-203403403403402,0001,700
2000-11-173403403403401,0001,700
2000-11-163403403403409,0001,700
2000-11-143403403403401,0001,700
2000-11-103303303303301,0001,650
2000-11-093393453393404,0001,700
2000-11-073503503503506,0001,750
2000-11-023503503503503,0001,750
2000-11-013363363353352,0001,675
2000-10-313353353203355,0001,675
2000-10-303203353203355,0001,675
2000-10-273253253063062,0001,530
2000-10-253413413403403,0001,700
2000-10-243403403403402,0001,700
2000-10-203353353353352,0001,675
2000-10-1933534033033513,0001,675
2000-10-1833034033034018,0001,700
2000-10-173403403403406,0001,700
2000-10-163473503473509,0001,750
2000-10-133503503503502,0001,750
2000-10-1236036034535033,0001,750
2000-10-113683683683686,0001,840
2000-10-063763763763763,0001,880
2000-10-043773773773771,0001,885
2000-10-033853853853851,0001,925
2000-10-023803803803802,0001,900
2000-09-293803803803806,0001,900
2000-09-283803803803802,0001,900
2000-09-273813813803804,0001,900
2000-09-253913913813815,0001,905
2000-09-223903913903914,0001,955
2000-09-203903903903903,0001,950
2000-09-183903903903905,0001,950
2000-09-143893893893893,0001,945
2000-09-133893893893893,0001,945
2000-09-123843883843882,0001,940
2000-09-113843843843841,0001,920
2000-09-084004003813813,0001,905
2000-09-074014014014011,0002,005
2000-09-064014014014014,0002,005
2000-09-044014014014013,0002,005
2000-09-014014014014011,0002,005
2000-08-314004014004013,0002,005
2000-08-284004004004004,0002,000
2000-08-254014014014016,0002,005
2000-08-244054054014013,0002,005
2000-08-234014014014011,0002,005
2000-08-184004004004001,0002,000
2000-08-174014014014011,0002,005
2000-08-164004004004001,0002,000
2000-08-154204204204208,0002,100
2000-08-144204204204202,0002,100
2000-08-114184194184192,0002,095
2000-08-0941941939940011,0002,000
2000-08-08382420382420162,0002,100
2000-08-073813823813822,0001,910
2000-08-043803803803804,0001,900
2000-08-033803803803803,0001,900
2000-08-023813813803802,0001,900
2000-08-013743783743785,0001,890
2000-07-313943943943941,0001,970
2000-07-274004004004002,0002,000
2000-07-254104104104107,0002,050
2000-07-244104104104106,0002,050
2000-07-2141741741041011,0002,050
2000-07-194204204174173,0002,085
2000-07-184204204204206,0002,100
2000-07-174204254204209,0002,100
2000-07-144194194194192,0002,095
2000-07-134204204204201,0002,100
2000-07-124304304204203,0002,100
2000-07-114464464304309,0002,150
2000-07-1045245244644614,0002,230
2000-07-074504504504504,0002,250
2000-07-0643644143644013,0002,200
2000-07-054354354354352,0002,175
2000-07-044354354354351,0002,175
2000-07-034004004004005,0002,000
2000-06-3040040039139113,0001,955
2000-06-293993993993991,0001,995
2000-06-283933933803859,0001,925
2000-06-273903903903903,0001,950
2000-06-234004003903903,0001,950
2000-06-213903903903903,0001,950
2000-06-203903903903902,0001,950
2000-06-193903903903902,0001,950
2000-06-163853953853954,0001,975
2000-06-153803803763764,0001,880
2000-06-133603603603602,0001,800
2000-06-083733733723734,0001,865
2000-06-063573603573586,0001,790
2000-06-023803803553555,0001,775
2000-06-013643643603602,0001,800
2000-05-293803803653655,0001,825
2000-05-263803803803801,0001,900
2000-05-253803853803807,0001,900
2000-05-2335538035538012,0001,900
2000-05-223603603523523,0001,760
2000-05-193603603603602,0001,800
2000-05-183803803803801,0001,900
2000-05-173703703603607,0001,800
2000-05-163703703603604,0001,800
2000-05-1535535535035026,0001,750
2000-05-1235435435035011,0001,750
2000-05-113533533523528,0001,760
2000-05-1037037035535512,0001,775
2000-05-093753753703703,0001,850
2000-05-083803803803802,0001,900
2000-05-023763803763807,0001,900
2000-05-0138238237538010,0001,900
2000-04-283803803803801,0001,900
2000-04-273753753753752,0001,875
2000-04-2637637637537510,0001,875
2000-04-253943943863865,0001,930
2000-04-213764003763954,0001,975
2000-04-203753753753753,0001,875
2000-04-1940040038038114,0001,905
2000-04-1838038038038010,0001,900
2000-04-1740540538039017,0001,950
2000-04-134104204104103,0002,050
2000-04-104034034024024,0002,010
2000-04-074024024024022,0002,010
2000-04-064014014014016,0002,005
2000-04-054104104014012,0002,005
2000-04-044254254014108,0002,050
2000-04-034154154154151,0002,075
2000-03-314254254204204,0002,100
2000-03-3042542542542510,0002,125
2000-03-2942542541141116,0002,055
2000-03-284304304254256,0002,125
2000-03-274254254254253,0002,125
2000-03-244504504254257,0002,125
2000-03-2346546545045016,0002,250
2000-03-214654654654651,0002,325
2000-03-164254254204255,0002,125
2000-03-1442547042546815,0002,340
2000-03-134204254204253,0002,125
2000-03-104754754754752,0002,375
2000-03-084754754754751,0002,375
2000-03-074854854854851,0002,425
2000-03-064304304304301,0002,150
2000-03-034214214214212,0002,105
2000-03-024984984214213,0002,105
2000-02-294304304254252,0002,125
2000-02-284104104004105,0002,050
2000-02-254304304104104,0002,050
2000-02-244254304204306,0002,150
2000-02-234304304254255,0002,125
2000-02-224554554504506,0002,250
2000-02-214504554504505,0002,250
2000-02-184994994504503,0002,250
2000-02-174954954954955,0002,475
2000-02-164955004944947,0002,470
2000-02-1543649543649516,0002,475
2000-02-144304304304301,0002,150
2000-02-094244244244241,0002,120
2000-02-084724724724722,0002,360
2000-02-074724724724725,0002,360
2000-02-044214214214212,0002,105
2000-02-034354354354352,0002,175
2000-02-0244544544044510,0002,225
2000-02-014454454434432,0002,215
2000-01-314454454454452,0002,225
2000-01-284504504454455,0002,225
2000-01-274224224224221,0002,110
2000-01-265005005005005,0002,500
2000-01-254204204204204,0002,100
2000-01-244204204204201,0002,100
2000-01-214154154104104,0002,050
2000-01-204314404314405,0002,200
2000-01-194404404404402,0002,200
2000-01-184504554304308,0002,150
2000-01-174454454454451,0002,225
2000-01-124544544544542,0002,270
2000-01-114164164154152,0002,075
2000-01-074014014014011,0002,005
2000-01-064004204004206,0002,100
2000-01-053813813803802,0001,900
2000-01-044004003803804,0001,900

分割・併合履歴 : [2017-09-27]1株→0.2株