6303 (株)ササクラ の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 720 | 730 | 720 | 730 | 2,000 | 3,650 |
2004-12-29 | 693 | 720 | 693 | 720 | 9,000 | 3,600 |
2004-12-28 | 703 | 703 | 703 | 703 | 3,000 | 3,515 |
2004-12-27 | 694 | 699 | 690 | 696 | 7,000 | 3,480 |
2004-12-24 | 691 | 704 | 691 | 704 | 12,000 | 3,520 |
2004-12-22 | 697 | 709 | 697 | 709 | 5,000 | 3,545 |
2004-12-21 | 700 | 700 | 691 | 698 | 3,000 | 3,490 |
2004-12-20 | 699 | 700 | 699 | 700 | 3,000 | 3,500 |
2004-12-17 | 699 | 699 | 699 | 699 | 20,000 | 3,495 |
2004-12-16 | 701 | 701 | 690 | 699 | 9,000 | 3,495 |
2004-12-15 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
2004-12-14 | 696 | 710 | 696 | 710 | 7,000 | 3,550 |
2004-12-10 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
2004-12-09 | 710 | 714 | 710 | 714 | 2,000 | 3,570 |
2004-12-08 | 708 | 710 | 700 | 700 | 61,000 | 3,500 |
2004-12-07 | 706 | 716 | 706 | 716 | 2,000 | 3,580 |
2004-12-06 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
2004-12-03 | 710 | 715 | 710 | 715 | 2,000 | 3,575 |
2004-12-02 | 714 | 721 | 712 | 721 | 6,000 | 3,605 |
2004-12-01 | 723 | 723 | 710 | 721 | 17,000 | 3,605 |
2004-11-30 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
2004-11-29 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
2004-11-26 | 715 | 725 | 715 | 725 | 13,000 | 3,625 |
2004-11-25 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
2004-11-24 | 716 | 725 | 716 | 725 | 2,000 | 3,625 |
2004-11-22 | 718 | 729 | 718 | 729 | 3,000 | 3,645 |
2004-11-19 | 719 | 724 | 719 | 724 | 2,000 | 3,620 |
2004-11-18 | 720 | 729 | 720 | 729 | 2,000 | 3,645 |
2004-11-17 | 724 | 735 | 724 | 735 | 7,000 | 3,675 |
2004-11-15 | 715 | 720 | 700 | 720 | 44,000 | 3,600 |
2004-11-12 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
2004-11-10 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
2004-11-08 | 717 | 726 | 717 | 726 | 6,000 | 3,630 |
2004-11-05 | 716 | 717 | 710 | 717 | 15,000 | 3,585 |
2004-11-04 | 722 | 722 | 716 | 716 | 9,000 | 3,580 |
2004-11-02 | 710 | 716 | 710 | 716 | 2,000 | 3,580 |
2004-11-01 | 718 | 727 | 718 | 727 | 3,000 | 3,635 |
2004-10-29 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
2004-10-28 | 719 | 728 | 719 | 728 | 2,000 | 3,640 |
2004-10-27 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
2004-10-26 | 720 | 724 | 720 | 724 | 2,000 | 3,620 |
2004-10-25 | 714 | 725 | 707 | 725 | 15,000 | 3,625 |
2004-10-22 | 717 | 717 | 717 | 717 | 3,000 | 3,585 |
2004-10-21 | 714 | 717 | 710 | 717 | 6,000 | 3,585 |
2004-10-20 | 708 | 724 | 708 | 724 | 5,000 | 3,620 |
2004-10-19 | 713 | 727 | 711 | 727 | 16,000 | 3,635 |
2004-10-18 | 730 | 730 | 712 | 722 | 8,000 | 3,610 |
2004-10-15 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
2004-10-14 | 729 | 740 | 729 | 740 | 8,000 | 3,700 |
2004-10-13 | 729 | 730 | 719 | 730 | 4,000 | 3,650 |
2004-10-12 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
2004-10-08 | 720 | 729 | 715 | 729 | 23,000 | 3,645 |
2004-10-07 | 723 | 729 | 721 | 729 | 15,000 | 3,645 |
2004-10-06 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
2004-10-05 | 721 | 728 | 720 | 728 | 35,000 | 3,640 |
2004-10-04 | 728 | 728 | 720 | 720 | 7,000 | 3,600 |
2004-10-01 | 729 | 729 | 719 | 728 | 108,000 | 3,640 |
2004-09-30 | 728 | 729 | 728 | 729 | 12,000 | 3,645 |
2004-09-29 | 713 | 730 | 713 | 729 | 9,000 | 3,645 |
2004-09-28 | 712 | 732 | 712 | 732 | 4,000 | 3,660 |
2004-09-27 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
2004-09-24 | 709 | 739 | 709 | 739 | 9,000 | 3,695 |
2004-09-22 | 733 | 739 | 733 | 739 | 4,000 | 3,695 |
2004-09-21 | 700 | 735 | 700 | 735 | 19,000 | 3,675 |
2004-09-17 | 749 | 749 | 719 | 743 | 16,000 | 3,715 |
2004-09-16 | 759 | 759 | 730 | 750 | 29,000 | 3,750 |
2004-09-15 | 759 | 759 | 759 | 759 | 2,000 | 3,795 |
2004-09-14 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
2004-09-13 | 743 | 765 | 743 | 765 | 5,000 | 3,825 |
2004-09-10 | 731 | 764 | 730 | 764 | 22,000 | 3,820 |
2004-09-09 | 740 | 755 | 731 | 751 | 25,000 | 3,755 |
2004-09-07 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
2004-09-03 | 769 | 769 | 769 | 769 | 5,000 | 3,845 |
2004-09-02 | 771 | 771 | 753 | 770 | 6,000 | 3,850 |
2004-09-01 | 771 | 771 | 771 | 771 | 5,000 | 3,855 |
2004-08-31 | 740 | 774 | 740 | 774 | 14,000 | 3,870 |
2004-08-30 | 755 | 775 | 755 | 775 | 11,000 | 3,875 |
2004-08-27 | 748 | 756 | 728 | 756 | 14,000 | 3,780 |
2004-08-26 | 728 | 756 | 728 | 756 | 8,000 | 3,780 |
2004-08-25 | 710 | 759 | 710 | 759 | 31,000 | 3,795 |
2004-08-24 | 770 | 770 | 740 | 759 | 60,000 | 3,795 |
2004-08-23 | 767 | 773 | 767 | 773 | 23,000 | 3,865 |
2004-08-19 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
2004-08-18 | 774 | 774 | 765 | 770 | 9,000 | 3,850 |
2004-08-17 | 774 | 774 | 774 | 774 | 1,000 | 3,870 |
2004-08-16 | 769 | 770 | 769 | 770 | 7,000 | 3,850 |
2004-08-11 | 780 | 780 | 766 | 780 | 9,000 | 3,900 |
2004-08-10 | 782 | 782 | 760 | 776 | 17,000 | 3,880 |
2004-08-09 | 780 | 790 | 780 | 790 | 9,000 | 3,950 |
2004-08-06 | 770 | 789 | 770 | 789 | 5,000 | 3,945 |
2004-08-05 | 780 | 780 | 779 | 779 | 4,000 | 3,895 |
2004-08-04 | 789 | 790 | 777 | 790 | 24,000 | 3,950 |
2004-08-03 | 798 | 799 | 775 | 790 | 44,000 | 3,950 |
2004-08-02 | 800 | 800 | 772 | 799 | 18,000 | 3,995 |
2004-07-30 | 757 | 810 | 757 | 810 | 80,000 | 4,050 |
2004-07-29 | 760 | 760 | 760 | 760 | 20,000 | 3,800 |
2004-07-28 | 755 | 758 | 755 | 758 | 18,000 | 3,790 |
2004-07-27 | 750 | 760 | 740 | 759 | 37,000 | 3,795 |
2004-07-26 | 742 | 750 | 742 | 750 | 7,000 | 3,750 |
2004-07-23 | 720 | 755 | 720 | 747 | 17,000 | 3,735 |
2004-07-20 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
2004-07-16 | 721 | 741 | 721 | 740 | 29,000 | 3,700 |
2004-07-15 | 691 | 741 | 691 | 741 | 20,000 | 3,705 |
2004-07-14 | 741 | 750 | 741 | 741 | 36,000 | 3,705 |
2004-07-13 | 740 | 740 | 740 | 740 | 25,000 | 3,700 |
2004-07-12 | 739 | 740 | 739 | 740 | 4,000 | 3,700 |
2004-07-09 | 739 | 739 | 739 | 739 | 3,000 | 3,695 |
2004-07-08 | 744 | 745 | 730 | 745 | 35,000 | 3,725 |
2004-07-07 | 734 | 744 | 734 | 744 | 20,000 | 3,720 |
2004-07-06 | 733 | 733 | 733 | 733 | 6,000 | 3,665 |
2004-07-05 | 742 | 742 | 729 | 729 | 3,000 | 3,645 |
2004-07-02 | 733 | 753 | 730 | 743 | 31,000 | 3,715 |
2004-07-01 | 746 | 746 | 742 | 743 | 52,000 | 3,715 |
2004-06-30 | 746 | 746 | 746 | 746 | 11,000 | 3,730 |
2004-06-29 | 745 | 746 | 745 | 746 | 25,000 | 3,730 |
2004-06-28 | 743 | 750 | 743 | 745 | 34,000 | 3,725 |
2004-06-25 | 720 | 744 | 715 | 744 | 48,000 | 3,720 |
2004-06-24 | 682 | 730 | 682 | 720 | 48,000 | 3,600 |
2004-06-23 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
2004-06-22 | 682 | 700 | 682 | 700 | 6,000 | 3,500 |
2004-06-21 | 683 | 683 | 682 | 682 | 4,000 | 3,410 |
2004-06-18 | 679 | 690 | 679 | 680 | 6,000 | 3,400 |
2004-06-17 | 673 | 700 | 673 | 699 | 20,000 | 3,495 |
2004-06-16 | 680 | 690 | 680 | 681 | 22,000 | 3,405 |
2004-06-15 | 700 | 700 | 690 | 690 | 12,000 | 3,450 |
2004-06-11 | 670 | 680 | 670 | 680 | 2,000 | 3,400 |
2004-06-10 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
2004-06-09 | 715 | 717 | 680 | 681 | 32,000 | 3,405 |
2004-06-08 | 696 | 710 | 690 | 690 | 28,000 | 3,450 |
2004-06-07 | 649 | 660 | 649 | 660 | 9,000 | 3,300 |
2004-06-03 | 659 | 659 | 650 | 650 | 12,000 | 3,250 |
2004-06-01 | 640 | 650 | 640 | 640 | 43,000 | 3,200 |
2004-05-31 | 626 | 640 | 620 | 640 | 22,000 | 3,200 |
2004-05-28 | 605 | 605 | 601 | 602 | 13,000 | 3,010 |
2004-05-25 | 600 | 600 | 590 | 600 | 19,000 | 3,000 |
2004-05-24 | 595 | 612 | 595 | 612 | 5,000 | 3,060 |
2004-05-21 | 575 | 595 | 575 | 595 | 5,000 | 2,975 |
2004-05-20 | 590 | 590 | 571 | 571 | 7,000 | 2,855 |
2004-05-19 | 595 | 595 | 590 | 590 | 4,000 | 2,950 |
2004-05-18 | 580 | 595 | 570 | 595 | 19,000 | 2,975 |
2004-05-17 | 605 | 605 | 575 | 600 | 19,000 | 3,000 |
2004-05-14 | 590 | 609 | 580 | 609 | 7,000 | 3,045 |
2004-05-13 | 615 | 620 | 615 | 620 | 11,000 | 3,100 |
2004-05-12 | 611 | 620 | 600 | 601 | 24,000 | 3,005 |
2004-05-11 | 550 | 640 | 550 | 640 | 28,000 | 3,200 |
2004-05-10 | 635 | 635 | 600 | 610 | 9,000 | 3,050 |
2004-05-07 | 680 | 680 | 651 | 657 | 18,000 | 3,285 |
2004-05-06 | 717 | 717 | 710 | 710 | 11,000 | 3,550 |
2004-04-30 | 739 | 739 | 709 | 710 | 11,000 | 3,550 |
2004-04-28 | 720 | 733 | 710 | 733 | 12,000 | 3,665 |
2004-04-27 | 711 | 732 | 690 | 730 | 16,000 | 3,650 |
2004-04-26 | 742 | 745 | 730 | 733 | 23,000 | 3,665 |
2004-04-23 | 739 | 760 | 736 | 736 | 33,000 | 3,680 |
2004-04-22 | 765 | 788 | 763 | 779 | 65,000 | 3,895 |
2004-04-21 | 766 | 766 | 749 | 765 | 32,000 | 3,825 |
2004-04-20 | 778 | 780 | 755 | 765 | 89,000 | 3,825 |
2004-04-19 | 765 | 774 | 750 | 774 | 79,000 | 3,870 |
2004-04-16 | 742 | 759 | 735 | 759 | 20,000 | 3,795 |
2004-04-15 | 760 | 760 | 741 | 741 | 16,000 | 3,705 |
2004-04-14 | 746 | 770 | 740 | 770 | 38,000 | 3,850 |
2004-04-13 | 775 | 780 | 759 | 760 | 38,000 | 3,800 |
2004-04-12 | 750 | 775 | 749 | 757 | 60,000 | 3,785 |
2004-04-09 | 719 | 750 | 719 | 749 | 31,000 | 3,745 |
2004-04-08 | 735 | 755 | 724 | 749 | 20,000 | 3,745 |
2004-04-07 | 770 | 770 | 732 | 744 | 60,000 | 3,720 |
2004-04-06 | 790 | 790 | 765 | 770 | 51,000 | 3,850 |
2004-04-05 | 788 | 809 | 780 | 788 | 237,000 | 3,940 |
2004-04-02 | 777 | 777 | 750 | 772 | 144,000 | 3,860 |
2004-04-01 | 730 | 776 | 730 | 773 | 819,000 | 3,865 |
2004-03-31 | 690 | 730 | 690 | 730 | 17,000 | 3,650 |
2004-03-30 | 698 | 713 | 695 | 710 | 5,000 | 3,550 |
2004-03-29 | 705 | 715 | 695 | 715 | 7,000 | 3,575 |
2004-03-26 | 701 | 705 | 700 | 700 | 4,000 | 3,500 |
2004-03-25 | 720 | 720 | 700 | 700 | 7,000 | 3,500 |
2004-03-24 | 700 | 701 | 700 | 700 | 10,000 | 3,500 |
2004-03-22 | 700 | 729 | 700 | 729 | 11,000 | 3,645 |
2004-03-19 | 700 | 720 | 700 | 720 | 6,000 | 3,600 |
2004-03-18 | 730 | 730 | 690 | 710 | 63,000 | 3,550 |
2004-03-17 | 740 | 740 | 720 | 730 | 12,000 | 3,650 |
2004-03-16 | 740 | 748 | 716 | 730 | 41,000 | 3,650 |
2004-03-15 | 739 | 740 | 717 | 730 | 81,000 | 3,650 |
2004-03-12 | 750 | 750 | 715 | 739 | 67,000 | 3,695 |
2004-03-11 | 740 | 755 | 725 | 750 | 170,000 | 3,750 |
2004-03-10 | 670 | 750 | 670 | 740 | 289,000 | 3,700 |
2004-03-09 | 670 | 670 | 662 | 670 | 21,000 | 3,350 |
2004-03-08 | 675 | 675 | 662 | 670 | 15,000 | 3,350 |
2004-03-05 | 680 | 690 | 680 | 680 | 8,000 | 3,400 |
2004-03-04 | 669 | 695 | 669 | 685 | 33,000 | 3,425 |
2004-03-03 | 666 | 669 | 641 | 669 | 31,000 | 3,345 |
2004-03-02 | 660 | 670 | 651 | 666 | 35,000 | 3,330 |
2004-03-01 | 635 | 655 | 635 | 651 | 43,000 | 3,255 |
2004-02-27 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
2004-02-26 | 652 | 652 | 630 | 645 | 37,000 | 3,225 |
2004-02-25 | 615 | 653 | 615 | 645 | 28,000 | 3,225 |
2004-02-24 | 611 | 611 | 600 | 600 | 16,000 | 3,000 |
2004-02-23 | 588 | 611 | 588 | 611 | 25,000 | 3,055 |
2004-02-20 | 575 | 588 | 565 | 588 | 14,000 | 2,940 |
2004-02-19 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
2004-02-18 | 559 | 560 | 559 | 560 | 3,000 | 2,800 |
2004-02-17 | 559 | 560 | 559 | 559 | 4,000 | 2,795 |
2004-02-16 | 550 | 559 | 550 | 559 | 4,000 | 2,795 |
2004-02-13 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
2004-02-10 | 560 | 560 | 559 | 559 | 8,000 | 2,795 |
2004-02-09 | 562 | 562 | 560 | 560 | 3,000 | 2,800 |
2004-02-06 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
2004-02-05 | 547 | 559 | 545 | 559 | 4,000 | 2,795 |
2004-02-04 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
2004-02-03 | 565 | 565 | 550 | 560 | 5,000 | 2,800 |
2004-02-02 | 560 | 560 | 550 | 550 | 10,000 | 2,750 |
2004-01-30 | 565 | 573 | 565 | 573 | 2,000 | 2,865 |
2004-01-29 | 580 | 580 | 575 | 575 | 4,000 | 2,875 |
2004-01-28 | 560 | 585 | 560 | 585 | 4,000 | 2,925 |
2004-01-27 | 560 | 560 | 550 | 560 | 5,000 | 2,800 |
2004-01-26 | 561 | 561 | 561 | 561 | 4,000 | 2,805 |
2004-01-23 | 540 | 561 | 530 | 561 | 24,000 | 2,805 |
2004-01-22 | 559 | 559 | 529 | 558 | 15,000 | 2,790 |
2004-01-21 | 559 | 559 | 559 | 559 | 5,000 | 2,795 |
2004-01-20 | 560 | 560 | 559 | 559 | 5,000 | 2,795 |
2004-01-19 | 561 | 561 | 560 | 560 | 2,000 | 2,800 |
2004-01-16 | 561 | 561 | 560 | 560 | 16,000 | 2,800 |
2004-01-15 | 577 | 577 | 560 | 560 | 11,000 | 2,800 |
2004-01-14 | 614 | 614 | 576 | 576 | 4,000 | 2,880 |
2004-01-13 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
2004-01-08 | 619 | 619 | 617 | 617 | 5,000 | 3,085 |
2004-01-07 | 619 | 619 | 610 | 619 | 9,000 | 3,095 |
2004-01-06 | 605 | 620 | 605 | 620 | 5,000 | 3,100 |
2004-01-05 | 600 | 605 | 575 | 605 | 6,000 | 3,025 |
分割・併合履歴 : [2017-09-27]1株→0.2株