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
2004-12-307207307207302,0003,650
2004-12-296937206937209,0003,600
2004-12-287037037037033,0003,515
2004-12-276946996906967,0003,480
2004-12-2469170469170412,0003,520
2004-12-226977096977095,0003,545
2004-12-217007006916983,0003,490
2004-12-206997006997003,0003,500
2004-12-1769969969969920,0003,495
2004-12-167017016906999,0003,495
2004-12-157057057057051,0003,525
2004-12-146967106967107,0003,550
2004-12-107137137137131,0003,565
2004-12-097107147107142,0003,570
2004-12-0870871070070061,0003,500
2004-12-077067167067162,0003,580
2004-12-067157157157153,0003,575
2004-12-037107157107152,0003,575
2004-12-027147217127216,0003,605
2004-12-0172372371072117,0003,605
2004-11-307237237237231,0003,615
2004-11-297247247247241,0003,620
2004-11-2671572571572513,0003,625
2004-11-257197197197191,0003,595
2004-11-247167257167252,0003,625
2004-11-227187297187293,0003,645
2004-11-197197247197242,0003,620
2004-11-187207297207292,0003,645
2004-11-177247357247357,0003,675
2004-11-1571572070072044,0003,600
2004-11-127157157157151,0003,575
2004-11-107257257257252,0003,625
2004-11-087177267177266,0003,630
2004-11-0571671771071715,0003,585
2004-11-047227227167169,0003,580
2004-11-027107167107162,0003,580
2004-11-017187277187273,0003,635
2004-10-297287287287281,0003,640
2004-10-287197287197282,0003,640
2004-10-277297297297292,0003,645
2004-10-267207247207242,0003,620
2004-10-2571472570772515,0003,625
2004-10-227177177177173,0003,585
2004-10-217147177107176,0003,585
2004-10-207087247087245,0003,620
2004-10-1971372771172716,0003,635
2004-10-187307307127228,0003,610
2004-10-157307307307303,0003,650
2004-10-147297407297408,0003,700
2004-10-137297307197304,0003,650
2004-10-127307307307302,0003,650
2004-10-0872072971572923,0003,645
2004-10-0772372972172915,0003,645
2004-10-067207207207203,0003,600
2004-10-0572172872072835,0003,640
2004-10-047287287207207,0003,600
2004-10-01729729719728108,0003,640
2004-09-3072872972872912,0003,645
2004-09-297137307137299,0003,645
2004-09-287127327127324,0003,660
2004-09-277357357357351,0003,675
2004-09-247097397097399,0003,695
2004-09-227337397337394,0003,695
2004-09-2170073570073519,0003,675
2004-09-1774974971974316,0003,715
2004-09-1675975973075029,0003,750
2004-09-157597597597592,0003,795
2004-09-147657657657651,0003,825
2004-09-137437657437655,0003,825
2004-09-1073176473076422,0003,820
2004-09-0974075573175125,0003,755
2004-09-077657657657652,0003,825
2004-09-037697697697695,0003,845
2004-09-027717717537706,0003,850
2004-09-017717717717715,0003,855
2004-08-3174077474077414,0003,870
2004-08-3075577575577511,0003,875
2004-08-2774875672875614,0003,780
2004-08-267287567287568,0003,780
2004-08-2571075971075931,0003,795
2004-08-2477077074075960,0003,795
2004-08-2376777376777323,0003,865
2004-08-197707707707703,0003,850
2004-08-187747747657709,0003,850
2004-08-177747747747741,0003,870
2004-08-167697707697707,0003,850
2004-08-117807807667809,0003,900
2004-08-1078278276077617,0003,880
2004-08-097807907807909,0003,950
2004-08-067707897707895,0003,945
2004-08-057807807797794,0003,895
2004-08-0478979077779024,0003,950
2004-08-0379879977579044,0003,950
2004-08-0280080077279918,0003,995
2004-07-3075781075781080,0004,050
2004-07-2976076076076020,0003,800
2004-07-2875575875575818,0003,790
2004-07-2775076074075937,0003,795
2004-07-267427507427507,0003,750
2004-07-2372075572074717,0003,735
2004-07-207407407407405,0003,700
2004-07-1672174172174029,0003,700
2004-07-1569174169174120,0003,705
2004-07-1474175074174136,0003,705
2004-07-1374074074074025,0003,700
2004-07-127397407397404,0003,700
2004-07-097397397397393,0003,695
2004-07-0874474573074535,0003,725
2004-07-0773474473474420,0003,720
2004-07-067337337337336,0003,665
2004-07-057427427297293,0003,645
2004-07-0273375373074331,0003,715
2004-07-0174674674274352,0003,715
2004-06-3074674674674611,0003,730
2004-06-2974574674574625,0003,730
2004-06-2874375074374534,0003,725
2004-06-2572074471574448,0003,720
2004-06-2468273068272048,0003,600
2004-06-236806806806805,0003,400
2004-06-226827006827006,0003,500
2004-06-216836836826824,0003,410
2004-06-186796906796806,0003,400
2004-06-1767370067369920,0003,495
2004-06-1668069068068122,0003,405
2004-06-1570070069069012,0003,450
2004-06-116706806706802,0003,400
2004-06-106806806806803,0003,400
2004-06-0971571768068132,0003,405
2004-06-0869671069069028,0003,450
2004-06-076496606496609,0003,300
2004-06-0365965965065012,0003,250
2004-06-0164065064064043,0003,200
2004-05-3162664062064022,0003,200
2004-05-2860560560160213,0003,010
2004-05-2560060059060019,0003,000
2004-05-245956125956125,0003,060
2004-05-215755955755955,0002,975
2004-05-205905905715717,0002,855
2004-05-195955955905904,0002,950
2004-05-1858059557059519,0002,975
2004-05-1760560557560019,0003,000
2004-05-145906095806097,0003,045
2004-05-1361562061562011,0003,100
2004-05-1261162060060124,0003,005
2004-05-1155064055064028,0003,200
2004-05-106356356006109,0003,050
2004-05-0768068065165718,0003,285
2004-05-0671771771071011,0003,550
2004-04-3073973970971011,0003,550
2004-04-2872073371073312,0003,665
2004-04-2771173269073016,0003,650
2004-04-2674274573073323,0003,665
2004-04-2373976073673633,0003,680
2004-04-2276578876377965,0003,895
2004-04-2176676674976532,0003,825
2004-04-2077878075576589,0003,825
2004-04-1976577475077479,0003,870
2004-04-1674275973575920,0003,795
2004-04-1576076074174116,0003,705
2004-04-1474677074077038,0003,850
2004-04-1377578075976038,0003,800
2004-04-1275077574975760,0003,785
2004-04-0971975071974931,0003,745
2004-04-0873575572474920,0003,745
2004-04-0777077073274460,0003,720
2004-04-0679079076577051,0003,850
2004-04-05788809780788237,0003,940
2004-04-02777777750772144,0003,860
2004-04-01730776730773819,0003,865
2004-03-3169073069073017,0003,650
2004-03-306987136957105,0003,550
2004-03-297057156957157,0003,575
2004-03-267017057007004,0003,500
2004-03-257207207007007,0003,500
2004-03-2470070170070010,0003,500
2004-03-2270072970072911,0003,645
2004-03-197007207007206,0003,600
2004-03-1873073069071063,0003,550
2004-03-1774074072073012,0003,650
2004-03-1674074871673041,0003,650
2004-03-1573974071773081,0003,650
2004-03-1275075071573967,0003,695
2004-03-11740755725750170,0003,750
2004-03-10670750670740289,0003,700
2004-03-0967067066267021,0003,350
2004-03-0867567566267015,0003,350
2004-03-056806906806808,0003,400
2004-03-0466969566968533,0003,425
2004-03-0366666964166931,0003,345
2004-03-0266067065166635,0003,330
2004-03-0163565563565143,0003,255
2004-02-276456456456455,0003,225
2004-02-2665265263064537,0003,225
2004-02-2561565361564528,0003,225
2004-02-2461161160060016,0003,000
2004-02-2358861158861125,0003,055
2004-02-2057558856558814,0002,940
2004-02-195605605605602,0002,800
2004-02-185595605595603,0002,800
2004-02-175595605595594,0002,795
2004-02-165505595505594,0002,795
2004-02-135595595595591,0002,795
2004-02-105605605595598,0002,795
2004-02-095625625605603,0002,800
2004-02-065615615615611,0002,805
2004-02-055475595455594,0002,795
2004-02-045605605605602,0002,800
2004-02-035655655505605,0002,800
2004-02-0256056055055010,0002,750
2004-01-305655735655732,0002,865
2004-01-295805805755754,0002,875
2004-01-285605855605854,0002,925
2004-01-275605605505605,0002,800
2004-01-265615615615614,0002,805
2004-01-2354056153056124,0002,805
2004-01-2255955952955815,0002,790
2004-01-215595595595595,0002,795
2004-01-205605605595595,0002,795
2004-01-195615615605602,0002,800
2004-01-1656156156056016,0002,800
2004-01-1557757756056011,0002,800
2004-01-146146145765764,0002,880
2004-01-136156156156151,0003,075
2004-01-086196196176175,0003,085
2004-01-076196196106199,0003,095
2004-01-066056206056205,0003,100
2004-01-056006055756056,0003,025

分割・併合履歴 : [2017-09-27]1株→0.2株