6303 (株)ササクラ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-12-27 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2002-12-26 | 285 | 330 | 285 | 330 | 3,000 | 1,650 |
| 2002-12-25 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2002-12-24 | 252 | 287 | 252 | 267 | 8,000 | 1,335 |
| 2002-12-20 | 254 | 290 | 251 | 290 | 8,000 | 1,450 |
| 2002-12-19 | 270 | 285 | 270 | 285 | 6,000 | 1,425 |
| 2002-12-18 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2002-12-17 | 286 | 287 | 286 | 287 | 4,000 | 1,435 |
| 2002-12-09 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2002-12-06 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2002-12-05 | 270 | 300 | 270 | 300 | 6,000 | 1,500 |
| 2002-12-03 | 304 | 304 | 302 | 302 | 4,000 | 1,510 |
| 2002-12-02 | 301 | 302 | 301 | 302 | 12,000 | 1,510 |
| 2002-11-29 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2002-11-26 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2002-11-25 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2002-11-19 | 290 | 310 | 280 | 310 | 7,000 | 1,550 |
| 2002-11-14 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-11-13 | 314 | 314 | 300 | 300 | 2,000 | 1,500 |
| 2002-11-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-11-07 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2002-11-05 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2002-10-28 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2002-10-25 | 326 | 326 | 325 | 325 | 5,000 | 1,625 |
| 2002-10-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2002-10-22 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2002-10-18 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2002-10-17 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2002-10-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-10-07 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-10-03 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-10-02 | 319 | 319 | 310 | 310 | 4,000 | 1,550 |
| 2002-10-01 | 315 | 319 | 315 | 319 | 2,000 | 1,595 |
| 2002-09-30 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2002-09-26 | 326 | 326 | 325 | 325 | 3,000 | 1,625 |
| 2002-09-25 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2002-09-24 | 333 | 333 | 325 | 325 | 7,000 | 1,625 |
| 2002-09-20 | 340 | 340 | 335 | 335 | 4,000 | 1,675 |
| 2002-09-19 | 333 | 335 | 333 | 335 | 5,000 | 1,675 |
| 2002-09-18 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2002-09-17 | 324 | 331 | 324 | 331 | 3,000 | 1,655 |
| 2002-09-12 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-09-11 | 350 | 350 | 350 | 350 | 102,000 | 1,750 |
| 2002-09-09 | 360 | 360 | 350 | 350 | 2,000 | 1,750 |
| 2002-09-06 | 374 | 374 | 374 | 374 | 3,000 | 1,870 |
| 2002-09-05 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-09-03 | 389 | 389 | 380 | 380 | 2,000 | 1,900 |
| 2002-09-02 | 386 | 400 | 386 | 398 | 4,000 | 1,990 |
| 2002-08-29 | 351 | 351 | 351 | 351 | 220,000 | 1,755 |
| 2002-08-28 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2002-08-23 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2002-08-16 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2002-08-15 | 365 | 365 | 351 | 351 | 2,000 | 1,755 |
| 2002-08-14 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2002-08-02 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 2002-07-25 | 379 | 379 | 379 | 379 | 3,000 | 1,895 |
| 2002-07-04 | 385 | 385 | 385 | 385 | 9,000 | 1,925 |
| 2002-07-03 | 385 | 385 | 385 | 385 | 8,000 | 1,925 |
| 2002-07-02 | 386 | 390 | 385 | 385 | 10,000 | 1,925 |
| 2002-07-01 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 2002-06-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-06-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-06-24 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-06-21 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-06-20 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2002-06-19 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2002-06-18 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2002-06-17 | 374 | 375 | 374 | 375 | 3,000 | 1,875 |
| 2002-06-14 | 380 | 380 | 379 | 379 | 9,000 | 1,895 |
| 2002-06-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-06-10 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2002-06-04 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2002-06-03 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2002-05-31 | 371 | 371 | 365 | 365 | 4,000 | 1,825 |
| 2002-05-29 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-05-27 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2002-05-24 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2002-05-23 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2002-05-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-05-21 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-05-20 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
| 2002-05-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-05-15 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-05-14 | 383 | 385 | 383 | 385 | 3,000 | 1,925 |
| 2002-05-07 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-05-02 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2002-04-30 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2002-04-26 | 378 | 388 | 377 | 388 | 3,000 | 1,940 |
| 2002-04-25 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2002-04-22 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-04-18 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2002-04-17 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-04-10 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-04-09 | 375 | 375 | 362 | 362 | 3,000 | 1,810 |
| 2002-04-08 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2002-04-05 | 351 | 371 | 351 | 371 | 6,000 | 1,855 |
| 2002-04-04 | 379 | 379 | 375 | 376 | 5,000 | 1,880 |
| 2002-04-02 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-04-01 | 390 | 390 | 379 | 379 | 2,000 | 1,895 |
| 2002-03-28 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2002-03-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-03-22 | 380 | 390 | 380 | 388 | 10,000 | 1,940 |
| 2002-03-20 | 390 | 390 | 385 | 385 | 6,000 | 1,925 |
| 2002-03-19 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 2002-03-18 | 385 | 390 | 385 | 390 | 8,000 | 1,950 |
| 2002-03-15 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2002-03-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-03-13 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-03-12 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2002-03-11 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-03-08 | 400 | 400 | 398 | 398 | 6,000 | 1,990 |
| 2002-03-07 | 389 | 389 | 389 | 389 | 106,000 | 1,945 |
| 2002-03-04 | 390 | 400 | 390 | 400 | 3,000 | 2,000 |
| 2002-03-01 | 380 | 380 | 365 | 371 | 3,000 | 1,855 |
| 2002-02-28 | 389 | 389 | 380 | 380 | 2,000 | 1,900 |
| 2002-02-25 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2002-02-15 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-02-14 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-02-13 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2002-02-12 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2002-02-08 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2002-02-06 | 390 | 395 | 380 | 380 | 6,000 | 1,900 |
| 2002-02-05 | 400 | 400 | 390 | 390 | 4,000 | 1,950 |
| 2002-02-04 | 395 | 410 | 395 | 406 | 14,000 | 2,030 |
| 2002-01-31 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2002-01-30 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2002-01-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-01-28 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2002-01-25 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2002-01-24 | 380 | 380 | 380 | 380 | 1,066,000 | 1,900 |
| 2002-01-16 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2002-01-10 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2002-01-08 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-01-07 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2002-01-04 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
