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 |
---|---|---|---|---|---|---|
2000-12-27 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
2000-12-26 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
2000-12-25 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
2000-12-22 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
2000-12-19 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
2000-12-18 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
2000-12-15 | 350 | 350 | 340 | 340 | 15,000 | 1,700 |
2000-12-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
2000-12-12 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
2000-12-08 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
2000-12-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
2000-12-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
2000-12-04 | 398 | 398 | 369 | 369 | 4,000 | 1,845 |
2000-12-01 | 368 | 368 | 368 | 368 | 19,000 | 1,840 |
2000-11-30 | 368 | 368 | 368 | 368 | 4,000 | 1,840 |
2000-11-29 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
2000-11-27 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
2000-11-24 | 375 | 375 | 341 | 341 | 4,000 | 1,705 |
2000-11-20 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
2000-11-17 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
2000-11-16 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
2000-11-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
2000-11-10 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
2000-11-09 | 339 | 345 | 339 | 340 | 4,000 | 1,700 |
2000-11-07 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
2000-11-02 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
2000-11-01 | 336 | 336 | 335 | 335 | 2,000 | 1,675 |
2000-10-31 | 335 | 335 | 320 | 335 | 5,000 | 1,675 |
2000-10-30 | 320 | 335 | 320 | 335 | 5,000 | 1,675 |
2000-10-27 | 325 | 325 | 306 | 306 | 2,000 | 1,530 |
2000-10-25 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
2000-10-24 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
2000-10-20 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
2000-10-19 | 335 | 340 | 330 | 335 | 13,000 | 1,675 |
2000-10-18 | 330 | 340 | 330 | 340 | 18,000 | 1,700 |
2000-10-17 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
2000-10-16 | 347 | 350 | 347 | 350 | 9,000 | 1,750 |
2000-10-13 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
2000-10-12 | 360 | 360 | 345 | 350 | 33,000 | 1,750 |
2000-10-11 | 368 | 368 | 368 | 368 | 6,000 | 1,840 |
2000-10-06 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
2000-10-04 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
2000-10-03 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
2000-10-02 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
2000-09-29 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
2000-09-28 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
2000-09-27 | 381 | 381 | 380 | 380 | 4,000 | 1,900 |
2000-09-25 | 391 | 391 | 381 | 381 | 5,000 | 1,905 |
2000-09-22 | 390 | 391 | 390 | 391 | 4,000 | 1,955 |
2000-09-20 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
2000-09-18 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
2000-09-14 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
2000-09-13 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
2000-09-12 | 384 | 388 | 384 | 388 | 2,000 | 1,940 |
2000-09-11 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
2000-09-08 | 400 | 400 | 381 | 381 | 3,000 | 1,905 |
2000-09-07 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
2000-09-06 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
2000-09-04 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
2000-09-01 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
2000-08-31 | 400 | 401 | 400 | 401 | 3,000 | 2,005 |
2000-08-28 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
2000-08-25 | 401 | 401 | 401 | 401 | 6,000 | 2,005 |
2000-08-24 | 405 | 405 | 401 | 401 | 3,000 | 2,005 |
2000-08-23 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
2000-08-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
2000-08-17 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
2000-08-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
2000-08-15 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
2000-08-14 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
2000-08-11 | 418 | 419 | 418 | 419 | 2,000 | 2,095 |
2000-08-09 | 419 | 419 | 399 | 400 | 11,000 | 2,000 |
2000-08-08 | 382 | 420 | 382 | 420 | 162,000 | 2,100 |
2000-08-07 | 381 | 382 | 381 | 382 | 2,000 | 1,910 |
2000-08-04 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
2000-08-03 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
2000-08-02 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
2000-08-01 | 374 | 378 | 374 | 378 | 5,000 | 1,890 |
2000-07-31 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
2000-07-27 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
2000-07-25 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
2000-07-24 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
2000-07-21 | 417 | 417 | 410 | 410 | 11,000 | 2,050 |
2000-07-19 | 420 | 420 | 417 | 417 | 3,000 | 2,085 |
2000-07-18 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
2000-07-17 | 420 | 425 | 420 | 420 | 9,000 | 2,100 |
2000-07-14 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
2000-07-13 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
2000-07-12 | 430 | 430 | 420 | 420 | 3,000 | 2,100 |
2000-07-11 | 446 | 446 | 430 | 430 | 9,000 | 2,150 |
2000-07-10 | 452 | 452 | 446 | 446 | 14,000 | 2,230 |
2000-07-07 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
2000-07-06 | 436 | 441 | 436 | 440 | 13,000 | 2,200 |
2000-07-05 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
2000-07-04 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
2000-07-03 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
2000-06-30 | 400 | 400 | 391 | 391 | 13,000 | 1,955 |
2000-06-29 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
2000-06-28 | 393 | 393 | 380 | 385 | 9,000 | 1,925 |
2000-06-27 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
2000-06-23 | 400 | 400 | 390 | 390 | 3,000 | 1,950 |
2000-06-21 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
2000-06-20 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
2000-06-19 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
2000-06-16 | 385 | 395 | 385 | 395 | 4,000 | 1,975 |
2000-06-15 | 380 | 380 | 376 | 376 | 4,000 | 1,880 |
2000-06-13 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
2000-06-08 | 373 | 373 | 372 | 373 | 4,000 | 1,865 |
2000-06-06 | 357 | 360 | 357 | 358 | 6,000 | 1,790 |
2000-06-02 | 380 | 380 | 355 | 355 | 5,000 | 1,775 |
2000-06-01 | 364 | 364 | 360 | 360 | 2,000 | 1,800 |
2000-05-29 | 380 | 380 | 365 | 365 | 5,000 | 1,825 |
2000-05-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
2000-05-25 | 380 | 385 | 380 | 380 | 7,000 | 1,900 |
2000-05-23 | 355 | 380 | 355 | 380 | 12,000 | 1,900 |
2000-05-22 | 360 | 360 | 352 | 352 | 3,000 | 1,760 |
2000-05-19 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
2000-05-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
2000-05-17 | 370 | 370 | 360 | 360 | 7,000 | 1,800 |
2000-05-16 | 370 | 370 | 360 | 360 | 4,000 | 1,800 |
2000-05-15 | 355 | 355 | 350 | 350 | 26,000 | 1,750 |
2000-05-12 | 354 | 354 | 350 | 350 | 11,000 | 1,750 |
2000-05-11 | 353 | 353 | 352 | 352 | 8,000 | 1,760 |
2000-05-10 | 370 | 370 | 355 | 355 | 12,000 | 1,775 |
2000-05-09 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
2000-05-08 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
2000-05-02 | 376 | 380 | 376 | 380 | 7,000 | 1,900 |
2000-05-01 | 382 | 382 | 375 | 380 | 10,000 | 1,900 |
2000-04-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
2000-04-27 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
2000-04-26 | 376 | 376 | 375 | 375 | 10,000 | 1,875 |
2000-04-25 | 394 | 394 | 386 | 386 | 5,000 | 1,930 |
2000-04-21 | 376 | 400 | 376 | 395 | 4,000 | 1,975 |
2000-04-20 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
2000-04-19 | 400 | 400 | 380 | 381 | 14,000 | 1,905 |
2000-04-18 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
2000-04-17 | 405 | 405 | 380 | 390 | 17,000 | 1,950 |
2000-04-13 | 410 | 420 | 410 | 410 | 3,000 | 2,050 |
2000-04-10 | 403 | 403 | 402 | 402 | 4,000 | 2,010 |
2000-04-07 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
2000-04-06 | 401 | 401 | 401 | 401 | 6,000 | 2,005 |
2000-04-05 | 410 | 410 | 401 | 401 | 2,000 | 2,005 |
2000-04-04 | 425 | 425 | 401 | 410 | 8,000 | 2,050 |
2000-04-03 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
2000-03-31 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
2000-03-30 | 425 | 425 | 425 | 425 | 10,000 | 2,125 |
2000-03-29 | 425 | 425 | 411 | 411 | 16,000 | 2,055 |
2000-03-28 | 430 | 430 | 425 | 425 | 6,000 | 2,125 |
2000-03-27 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
2000-03-24 | 450 | 450 | 425 | 425 | 7,000 | 2,125 |
2000-03-23 | 465 | 465 | 450 | 450 | 16,000 | 2,250 |
2000-03-21 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
2000-03-16 | 425 | 425 | 420 | 425 | 5,000 | 2,125 |
2000-03-14 | 425 | 470 | 425 | 468 | 15,000 | 2,340 |
2000-03-13 | 420 | 425 | 420 | 425 | 3,000 | 2,125 |
2000-03-10 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
2000-03-08 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
2000-03-07 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
2000-03-06 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
2000-03-03 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
2000-03-02 | 498 | 498 | 421 | 421 | 3,000 | 2,105 |
2000-02-29 | 430 | 430 | 425 | 425 | 2,000 | 2,125 |
2000-02-28 | 410 | 410 | 400 | 410 | 5,000 | 2,050 |
2000-02-25 | 430 | 430 | 410 | 410 | 4,000 | 2,050 |
2000-02-24 | 425 | 430 | 420 | 430 | 6,000 | 2,150 |
2000-02-23 | 430 | 430 | 425 | 425 | 5,000 | 2,125 |
2000-02-22 | 455 | 455 | 450 | 450 | 6,000 | 2,250 |
2000-02-21 | 450 | 455 | 450 | 450 | 5,000 | 2,250 |
2000-02-18 | 499 | 499 | 450 | 450 | 3,000 | 2,250 |
2000-02-17 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
2000-02-16 | 495 | 500 | 494 | 494 | 7,000 | 2,470 |
2000-02-15 | 436 | 495 | 436 | 495 | 16,000 | 2,475 |
2000-02-14 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
2000-02-09 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
2000-02-08 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
2000-02-07 | 472 | 472 | 472 | 472 | 5,000 | 2,360 |
2000-02-04 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
2000-02-03 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
2000-02-02 | 445 | 445 | 440 | 445 | 10,000 | 2,225 |
2000-02-01 | 445 | 445 | 443 | 443 | 2,000 | 2,215 |
2000-01-31 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
2000-01-28 | 450 | 450 | 445 | 445 | 5,000 | 2,225 |
2000-01-27 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
2000-01-26 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
2000-01-25 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
2000-01-24 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
2000-01-21 | 415 | 415 | 410 | 410 | 4,000 | 2,050 |
2000-01-20 | 431 | 440 | 431 | 440 | 5,000 | 2,200 |
2000-01-19 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
2000-01-18 | 450 | 455 | 430 | 430 | 8,000 | 2,150 |
2000-01-17 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
2000-01-12 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
2000-01-11 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
2000-01-07 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
2000-01-06 | 400 | 420 | 400 | 420 | 6,000 | 2,100 |
2000-01-05 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
2000-01-04 | 400 | 400 | 380 | 380 | 4,000 | 1,900 |
分割・併合履歴 : [2017-09-27]1株→0.2株