6303 (株)ササクラ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2001-12-21 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2001-12-20 | 350 | 350 | 330 | 330 | 4,000 | 1,650 |
| 2001-12-19 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2001-12-18 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2001-12-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2001-12-11 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2001-12-06 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2001-12-05 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-12-04 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
| 2001-12-03 | 385 | 385 | 385 | 385 | 9,000 | 1,925 |
| 2001-11-30 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2001-11-29 | 371 | 385 | 371 | 385 | 5,000 | 1,925 |
| 2001-11-26 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2001-11-22 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2001-11-19 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2001-11-15 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2001-11-13 | 373 | 373 | 371 | 371 | 3,000 | 1,855 |
| 2001-11-08 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2001-11-05 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2001-11-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-11-01 | 390 | 391 | 375 | 385 | 11,000 | 1,925 |
| 2001-10-31 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2001-10-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-10-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-10-25 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2001-10-24 | 388 | 400 | 388 | 400 | 6,000 | 2,000 |
| 2001-10-22 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2001-10-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-10-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-10-11 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-10-05 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-10-02 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 2001-10-01 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-09-28 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-09-26 | 371 | 371 | 370 | 370 | 10,000 | 1,850 |
| 2001-09-25 | 380 | 380 | 370 | 370 | 2,000 | 1,850 |
| 2001-09-21 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2001-09-20 | 371 | 371 | 360 | 371 | 7,000 | 1,855 |
| 2001-09-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2001-09-18 | 380 | 380 | 360 | 370 | 6,000 | 1,850 |
| 2001-09-17 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2001-09-14 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2001-09-13 | 350 | 370 | 350 | 370 | 3,000 | 1,850 |
| 2001-09-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-09-10 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 2001-09-07 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-09-06 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2001-09-04 | 385 | 385 | 380 | 380 | 5,000 | 1,900 |
| 2001-09-03 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-08-31 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-08-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-08-28 | 376 | 376 | 376 | 376 | 4,000 | 1,880 |
| 2001-08-27 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2001-08-24 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2001-08-22 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-08-21 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2001-08-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-08-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-08-16 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-08-15 | 405 | 405 | 404 | 404 | 2,000 | 2,020 |
| 2001-08-14 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-08-09 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-08-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-08-07 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-08-06 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2001-08-03 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2001-08-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-08-01 | 405 | 405 | 392 | 392 | 2,000 | 1,960 |
| 2001-07-27 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2001-07-25 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 2001-07-19 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2001-07-18 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2001-07-17 | 420 | 426 | 420 | 426 | 2,000 | 2,130 |
| 2001-07-11 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-07-10 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2001-07-09 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2001-07-06 | 420 | 421 | 420 | 421 | 4,000 | 2,105 |
| 2001-07-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-07-04 | 441 | 441 | 441 | 441 | 20,000 | 2,205 |
| 2001-07-03 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2001-07-02 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2001-06-27 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 2001-06-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-06-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-06-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-06-20 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-06-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-06-18 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-06-14 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-06-08 | 397 | 400 | 397 | 400 | 5,000 | 2,000 |
| 2001-06-06 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-06-04 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 2001-06-01 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-05-30 | 401 | 401 | 395 | 395 | 3,000 | 1,975 |
| 2001-05-28 | 420 | 420 | 401 | 401 | 6,000 | 2,005 |
| 2001-05-25 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2001-05-22 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-05-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-05-18 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-05-15 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-05-14 | 411 | 411 | 405 | 405 | 3,000 | 2,025 |
| 2001-05-09 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2001-05-08 | 436 | 436 | 435 | 435 | 3,000 | 2,175 |
| 2001-05-07 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 2001-05-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-05-01 | 449 | 449 | 444 | 444 | 7,000 | 2,220 |
| 2001-04-27 | 413 | 445 | 413 | 445 | 9,000 | 2,225 |
| 2001-04-26 | 410 | 410 | 400 | 400 | 8,000 | 2,000 |
| 2001-04-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-04-23 | 392 | 400 | 392 | 400 | 2,000 | 2,000 |
| 2001-04-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-04-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-04-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-04-13 | 400 | 400 | 386 | 390 | 4,000 | 1,950 |
| 2001-04-11 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2001-04-10 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2001-04-06 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-04-05 | 429 | 430 | 429 | 430 | 5,000 | 2,150 |
| 2001-04-04 | 410 | 430 | 410 | 430 | 6,000 | 2,150 |
| 2001-04-03 | 399 | 410 | 399 | 410 | 6,000 | 2,050 |
| 2001-04-02 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-03-27 | 410 | 410 | 400 | 400 | 3,000 | 2,000 |
| 2001-03-26 | 405 | 410 | 405 | 410 | 4,000 | 2,050 |
| 2001-03-23 | 402 | 405 | 402 | 405 | 3,000 | 2,025 |
| 2001-03-22 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2001-03-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-03-19 | 361 | 410 | 361 | 410 | 6,000 | 2,050 |
| 2001-03-16 | 385 | 385 | 376 | 376 | 7,000 | 1,880 |
| 2001-03-15 | 380 | 385 | 380 | 385 | 4,000 | 1,925 |
| 2001-03-14 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2001-03-13 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2001-03-09 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2001-03-07 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2001-03-06 | 372 | 375 | 372 | 375 | 2,000 | 1,875 |
| 2001-03-05 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 2001-03-02 | 440 | 440 | 430 | 430 | 2,000 | 2,150 |
| 2001-02-28 | 432 | 437 | 432 | 432 | 4,000 | 2,160 |
| 2001-02-27 | 430 | 432 | 430 | 432 | 5,000 | 2,160 |
| 2001-02-23 | 402 | 402 | 401 | 401 | 2,000 | 2,005 |
| 2001-02-22 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 2001-02-20 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2001-02-19 | 437 | 437 | 430 | 430 | 3,000 | 2,150 |
| 2001-02-16 | 435 | 435 | 435 | 435 | 6,000 | 2,175 |
| 2001-02-15 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2001-02-13 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
| 2001-02-09 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
| 2001-02-08 | 445 | 445 | 420 | 420 | 12,000 | 2,100 |
| 2001-02-07 | 455 | 455 | 450 | 450 | 13,000 | 2,250 |
| 2001-02-06 | 430 | 455 | 430 | 450 | 32,000 | 2,250 |
| 2001-02-05 | 430 | 430 | 423 | 425 | 13,000 | 2,125 |
| 2001-02-02 | 381 | 385 | 381 | 385 | 7,000 | 1,925 |
| 2001-02-01 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2001-01-30 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2001-01-29 | 371 | 375 | 371 | 371 | 4,000 | 1,855 |
| 2001-01-26 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2001-01-25 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2001-01-24 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2001-01-19 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 2001-01-17 | 370 | 380 | 370 | 380 | 3,000 | 1,900 |
| 2001-01-16 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
| 2001-01-15 | 378 | 378 | 373 | 373 | 6,000 | 1,865 |
| 2001-01-12 | 330 | 375 | 330 | 373 | 4,000 | 1,865 |
| 2001-01-11 | 350 | 350 | 330 | 330 | 6,000 | 1,650 |
| 2001-01-10 | 345 | 345 | 330 | 330 | 3,000 | 1,650 |
| 2001-01-05 | 359 | 359 | 350 | 350 | 3,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
