6303 (株)ササクラ の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 1,400 | 1,430 | 1,390 | 1,430 | 12,000 | 7,150 |
2005-12-29 | 1,398 | 1,418 | 1,385 | 1,385 | 31,000 | 6,925 |
2005-12-28 | 1,349 | 1,360 | 1,337 | 1,360 | 28,000 | 6,800 |
2005-12-27 | 1,338 | 1,346 | 1,338 | 1,346 | 14,000 | 6,730 |
2005-12-26 | 1,290 | 1,333 | 1,290 | 1,330 | 33,000 | 6,650 |
2005-12-22 | 1,301 | 1,304 | 1,270 | 1,270 | 25,000 | 6,350 |
2005-12-21 | 1,297 | 1,330 | 1,290 | 1,300 | 36,000 | 6,500 |
2005-12-20 | 1,272 | 1,295 | 1,272 | 1,273 | 23,000 | 6,365 |
2005-12-19 | 1,246 | 1,286 | 1,246 | 1,272 | 47,000 | 6,360 |
2005-12-16 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 | 6,000 |
2005-12-15 | 1,190 | 1,190 | 1,180 | 1,190 | 9,000 | 5,950 |
2005-12-14 | 1,230 | 1,230 | 1,190 | 1,190 | 12,000 | 5,950 |
2005-12-13 | 1,240 | 1,253 | 1,230 | 1,230 | 19,000 | 6,150 |
2005-12-12 | 1,255 | 1,255 | 1,230 | 1,235 | 19,000 | 6,175 |
2005-12-09 | 1,268 | 1,270 | 1,245 | 1,245 | 17,000 | 6,225 |
2005-12-08 | 1,268 | 1,268 | 1,245 | 1,245 | 10,000 | 6,225 |
2005-12-07 | 1,265 | 1,265 | 1,230 | 1,240 | 9,000 | 6,200 |
2005-12-06 | 1,230 | 1,251 | 1,222 | 1,251 | 27,000 | 6,255 |
2005-12-05 | 1,228 | 1,250 | 1,228 | 1,230 | 26,000 | 6,150 |
2005-12-02 | 1,200 | 1,220 | 1,200 | 1,210 | 23,000 | 6,050 |
2005-12-01 | 1,185 | 1,190 | 1,180 | 1,185 | 14,000 | 5,925 |
2005-11-30 | 1,190 | 1,190 | 1,170 | 1,180 | 12,000 | 5,900 |
2005-11-29 | 1,188 | 1,200 | 1,187 | 1,195 | 47,000 | 5,975 |
2005-11-28 | 1,127 | 1,133 | 1,127 | 1,132 | 7,000 | 5,660 |
2005-11-25 | 1,125 | 1,130 | 1,110 | 1,122 | 64,000 | 5,610 |
2005-11-24 | 1,136 | 1,180 | 1,134 | 1,160 | 54,000 | 5,800 |
2005-11-22 | 1,128 | 1,132 | 1,127 | 1,129 | 31,000 | 5,645 |
2005-11-21 | 1,100 | 1,127 | 1,100 | 1,127 | 22,000 | 5,635 |
2005-11-18 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 | 5,400 |
2005-11-17 | 1,100 | 1,104 | 1,097 | 1,100 | 31,000 | 5,500 |
2005-11-16 | 1,100 | 1,118 | 1,088 | 1,101 | 31,000 | 5,505 |
2005-11-15 | 1,075 | 1,075 | 1,055 | 1,074 | 31,000 | 5,370 |
2005-11-14 | 1,025 | 1,075 | 1,020 | 1,075 | 22,000 | 5,375 |
2005-11-11 | 1,060 | 1,061 | 1,040 | 1,045 | 45,000 | 5,225 |
2005-11-10 | 1,088 | 1,100 | 1,072 | 1,100 | 47,000 | 5,500 |
2005-11-09 | 1,090 | 1,090 | 1,060 | 1,060 | 54,000 | 5,300 |
2005-11-08 | 1,110 | 1,120 | 1,070 | 1,100 | 127,000 | 5,500 |
2005-11-07 | 1,040 | 1,112 | 1,040 | 1,110 | 85,000 | 5,550 |
2005-11-04 | 965 | 1,000 | 962 | 1,000 | 36,000 | 5,000 |
2005-11-02 | 966 | 970 | 960 | 970 | 35,000 | 4,850 |
2005-11-01 | 940 | 960 | 939 | 960 | 26,000 | 4,800 |
2005-10-31 | 910 | 935 | 906 | 935 | 12,000 | 4,675 |
2005-10-28 | 920 | 920 | 910 | 910 | 8,000 | 4,550 |
2005-10-27 | 922 | 922 | 922 | 922 | 2,000 | 4,610 |
2005-10-26 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
2005-10-25 | 921 | 925 | 920 | 920 | 13,000 | 4,600 |
2005-10-24 | 945 | 945 | 929 | 931 | 12,000 | 4,655 |
2005-10-21 | 916 | 929 | 916 | 929 | 2,000 | 4,645 |
2005-10-20 | 930 | 936 | 920 | 936 | 7,000 | 4,680 |
2005-10-19 | 935 | 935 | 935 | 935 | 1,000 | 4,675 |
2005-10-18 | 940 | 940 | 915 | 939 | 6,000 | 4,695 |
2005-10-17 | 958 | 958 | 940 | 945 | 4,000 | 4,725 |
2005-10-14 | 940 | 959 | 935 | 947 | 26,000 | 4,735 |
2005-10-13 | 940 | 940 | 935 | 940 | 17,000 | 4,700 |
2005-10-12 | 900 | 930 | 900 | 907 | 22,000 | 4,535 |
2005-10-11 | 880 | 911 | 880 | 911 | 2,000 | 4,555 |
2005-10-07 | 890 | 900 | 890 | 900 | 7,000 | 4,500 |
2005-10-06 | 905 | 905 | 883 | 895 | 25,000 | 4,475 |
2005-10-05 | 933 | 933 | 911 | 911 | 23,000 | 4,555 |
2005-10-04 | 950 | 950 | 935 | 935 | 21,000 | 4,675 |
2005-10-03 | 938 | 950 | 938 | 950 | 10,000 | 4,750 |
2005-09-30 | 965 | 970 | 953 | 968 | 31,000 | 4,840 |
2005-09-29 | 975 | 984 | 970 | 970 | 27,000 | 4,850 |
2005-09-28 | 986 | 986 | 965 | 975 | 24,000 | 4,875 |
2005-09-27 | 985 | 985 | 975 | 975 | 25,000 | 4,875 |
2005-09-26 | 984 | 985 | 980 | 985 | 29,000 | 4,925 |
2005-09-22 | 972 | 972 | 950 | 970 | 34,000 | 4,850 |
2005-09-21 | 955 | 986 | 946 | 972 | 76,000 | 4,860 |
2005-09-20 | 998 | 998 | 931 | 975 | 217,000 | 4,875 |
2005-09-16 | 912 | 972 | 904 | 971 | 708,000 | 4,855 |
2005-09-15 | 850 | 875 | 850 | 872 | 99,000 | 4,360 |
2005-09-14 | 808 | 850 | 807 | 850 | 102,000 | 4,250 |
2005-09-13 | 790 | 806 | 790 | 805 | 87,000 | 4,025 |
2005-09-12 | 777 | 787 | 770 | 787 | 7,000 | 3,935 |
2005-09-09 | 774 | 775 | 766 | 766 | 9,000 | 3,830 |
2005-09-08 | 760 | 773 | 760 | 773 | 12,000 | 3,865 |
2005-09-07 | 775 | 775 | 751 | 770 | 28,000 | 3,850 |
2005-09-06 | 790 | 790 | 766 | 766 | 25,000 | 3,830 |
2005-09-05 | 800 | 809 | 800 | 800 | 15,000 | 4,000 |
2005-09-02 | 795 | 800 | 791 | 800 | 13,000 | 4,000 |
2005-09-01 | 769 | 785 | 766 | 785 | 13,000 | 3,925 |
2005-08-31 | 752 | 761 | 751 | 761 | 13,000 | 3,805 |
2005-08-30 | 770 | 770 | 743 | 743 | 39,000 | 3,715 |
2005-08-29 | 780 | 780 | 778 | 778 | 8,000 | 3,890 |
2005-08-26 | 780 | 780 | 757 | 780 | 24,000 | 3,900 |
2005-08-25 | 779 | 787 | 751 | 780 | 25,000 | 3,900 |
2005-08-24 | 796 | 796 | 779 | 789 | 20,000 | 3,945 |
2005-08-23 | 820 | 820 | 780 | 795 | 25,000 | 3,975 |
2005-08-22 | 830 | 835 | 820 | 824 | 11,000 | 4,120 |
2005-08-19 | 849 | 850 | 840 | 840 | 13,000 | 4,200 |
2005-08-18 | 849 | 849 | 840 | 840 | 12,000 | 4,200 |
2005-08-17 | 846 | 855 | 844 | 844 | 86,000 | 4,220 |
2005-08-16 | 845 | 845 | 836 | 836 | 14,000 | 4,180 |
2005-08-15 | 829 | 840 | 826 | 835 | 25,000 | 4,175 |
2005-08-12 | 845 | 845 | 830 | 839 | 12,000 | 4,195 |
2005-08-11 | 832 | 845 | 832 | 840 | 11,000 | 4,200 |
2005-08-10 | 849 | 850 | 830 | 832 | 39,000 | 4,160 |
2005-08-09 | 825 | 845 | 825 | 845 | 20,000 | 4,225 |
2005-08-08 | 821 | 825 | 806 | 825 | 10,000 | 4,125 |
2005-08-05 | 843 | 843 | 829 | 830 | 4,000 | 4,150 |
2005-08-04 | 854 | 854 | 810 | 847 | 29,000 | 4,235 |
2005-08-03 | 839 | 864 | 839 | 854 | 86,000 | 4,270 |
2005-08-02 | 828 | 842 | 828 | 830 | 30,000 | 4,150 |
2005-08-01 | 847 | 847 | 820 | 845 | 26,000 | 4,225 |
2005-07-29 | 870 | 870 | 848 | 848 | 23,000 | 4,240 |
2005-07-28 | 830 | 850 | 827 | 850 | 78,000 | 4,250 |
2005-07-27 | 799 | 825 | 789 | 825 | 109,000 | 4,125 |
2005-07-26 | 799 | 815 | 799 | 800 | 162,000 | 4,000 |
2005-07-25 | 780 | 797 | 780 | 795 | 61,000 | 3,975 |
2005-07-22 | 782 | 782 | 780 | 781 | 17,000 | 3,905 |
2005-07-21 | 780 | 790 | 780 | 783 | 17,000 | 3,915 |
2005-07-20 | 804 | 805 | 785 | 800 | 34,000 | 4,000 |
2005-07-19 | 776 | 800 | 760 | 800 | 158,000 | 4,000 |
2005-07-15 | 730 | 760 | 730 | 760 | 140,000 | 3,800 |
2005-07-14 | 690 | 730 | 690 | 730 | 85,000 | 3,650 |
2005-07-13 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
2005-07-11 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
2005-07-07 | 684 | 687 | 684 | 687 | 2,000 | 3,435 |
2005-07-06 | 695 | 705 | 695 | 705 | 6,000 | 3,525 |
2005-07-05 | 675 | 705 | 675 | 705 | 49,000 | 3,525 |
2005-07-04 | 664 | 670 | 658 | 665 | 113,000 | 3,325 |
2005-07-01 | 670 | 670 | 658 | 660 | 57,000 | 3,300 |
2005-06-30 | 658 | 670 | 658 | 670 | 5,000 | 3,350 |
2005-06-29 | 660 | 660 | 658 | 658 | 5,000 | 3,290 |
2005-06-28 | 660 | 673 | 659 | 667 | 15,000 | 3,335 |
2005-06-27 | 661 | 665 | 655 | 665 | 19,000 | 3,325 |
2005-06-24 | 661 | 661 | 650 | 658 | 19,000 | 3,290 |
2005-06-23 | 675 | 675 | 667 | 667 | 4,000 | 3,335 |
2005-06-22 | 676 | 679 | 670 | 679 | 9,000 | 3,395 |
2005-06-21 | 690 | 690 | 680 | 685 | 11,000 | 3,425 |
2005-06-20 | 698 | 698 | 695 | 695 | 10,000 | 3,475 |
2005-06-17 | 690 | 697 | 687 | 694 | 35,000 | 3,470 |
2005-06-16 | 670 | 700 | 670 | 700 | 26,000 | 3,500 |
2005-06-15 | 670 | 676 | 666 | 676 | 7,000 | 3,380 |
2005-06-14 | 689 | 689 | 670 | 670 | 20,000 | 3,350 |
2005-06-13 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
2005-06-10 | 682 | 690 | 682 | 690 | 2,000 | 3,450 |
2005-06-08 | 692 | 692 | 692 | 692 | 48,000 | 3,460 |
2005-06-07 | 681 | 685 | 681 | 685 | 3,000 | 3,425 |
2005-06-06 | 680 | 690 | 680 | 690 | 2,000 | 3,450 |
2005-06-03 | 690 | 690 | 688 | 688 | 4,000 | 3,440 |
2005-06-02 | 699 | 700 | 690 | 699 | 6,000 | 3,495 |
2005-06-01 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
2005-05-31 | 672 | 713 | 663 | 713 | 15,000 | 3,565 |
2005-05-30 | 654 | 664 | 648 | 663 | 19,000 | 3,315 |
2005-05-27 | 657 | 674 | 657 | 674 | 2,000 | 3,370 |
2005-05-25 | 664 | 674 | 664 | 674 | 18,000 | 3,370 |
2005-05-24 | 674 | 694 | 674 | 694 | 4,000 | 3,470 |
2005-05-23 | 693 | 693 | 693 | 693 | 1,000 | 3,465 |
2005-05-20 | 686 | 686 | 685 | 685 | 2,000 | 3,425 |
2005-05-17 | 693 | 699 | 683 | 699 | 8,000 | 3,495 |
2005-05-16 | 700 | 703 | 696 | 703 | 4,000 | 3,515 |
2005-05-13 | 709 | 710 | 692 | 710 | 5,000 | 3,550 |
2005-05-12 | 713 | 713 | 703 | 713 | 4,000 | 3,565 |
2005-05-11 | 706 | 713 | 703 | 713 | 9,000 | 3,565 |
2005-05-06 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
2005-05-02 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
2005-04-28 | 670 | 717 | 670 | 717 | 7,000 | 3,585 |
2005-04-25 | 659 | 700 | 659 | 700 | 5,000 | 3,500 |
2005-04-22 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
2005-04-20 | 681 | 690 | 680 | 690 | 3,000 | 3,450 |
2005-04-18 | 680 | 698 | 680 | 698 | 3,000 | 3,490 |
2005-04-14 | 680 | 689 | 680 | 689 | 2,000 | 3,445 |
2005-04-12 | 692 | 692 | 678 | 688 | 7,000 | 3,440 |
2005-04-11 | 690 | 690 | 682 | 682 | 7,000 | 3,410 |
2005-04-08 | 695 | 697 | 667 | 690 | 9,000 | 3,450 |
2005-04-07 | 695 | 700 | 695 | 700 | 2,000 | 3,500 |
2005-04-05 | 695 | 696 | 695 | 695 | 33,000 | 3,475 |
2005-04-04 | 719 | 719 | 705 | 705 | 2,000 | 3,525 |
2005-04-01 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
2005-03-31 | 706 | 706 | 705 | 705 | 2,000 | 3,525 |
2005-03-30 | 707 | 714 | 705 | 714 | 10,000 | 3,570 |
2005-03-29 | 710 | 710 | 707 | 707 | 3,000 | 3,535 |
2005-03-28 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
2005-03-25 | 712 | 727 | 712 | 727 | 5,000 | 3,635 |
2005-03-24 | 729 | 730 | 719 | 728 | 4,000 | 3,640 |
2005-03-23 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
2005-03-22 | 710 | 717 | 707 | 717 | 13,000 | 3,585 |
2005-03-18 | 725 | 725 | 707 | 707 | 6,000 | 3,535 |
2005-03-17 | 710 | 710 | 705 | 705 | 5,000 | 3,525 |
2005-03-16 | 725 | 725 | 710 | 718 | 7,000 | 3,590 |
2005-03-15 | 726 | 730 | 701 | 720 | 12,000 | 3,600 |
2005-03-14 | 735 | 735 | 721 | 735 | 12,000 | 3,675 |
2005-03-11 | 700 | 750 | 700 | 735 | 83,000 | 3,675 |
2005-03-10 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
2005-03-09 | 691 | 700 | 691 | 699 | 18,000 | 3,495 |
2005-03-08 | 685 | 690 | 675 | 690 | 4,000 | 3,450 |
2005-03-07 | 703 | 703 | 702 | 703 | 4,000 | 3,515 |
2005-03-04 | 696 | 696 | 686 | 686 | 3,000 | 3,430 |
2005-03-03 | 686 | 686 | 686 | 686 | 2,000 | 3,430 |
2005-03-02 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
2005-03-01 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
2005-02-28 | 679 | 679 | 668 | 668 | 3,000 | 3,340 |
2005-02-25 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
2005-02-18 | 671 | 710 | 670 | 710 | 10,000 | 3,550 |
2005-02-17 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
2005-02-16 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
2005-02-09 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
2005-02-08 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
2005-02-07 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
2005-02-04 | 697 | 699 | 697 | 699 | 3,000 | 3,495 |
2005-02-03 | 683 | 683 | 680 | 680 | 4,000 | 3,400 |
2005-02-02 | 683 | 683 | 683 | 683 | 2,000 | 3,415 |
2005-02-01 | 682 | 683 | 682 | 683 | 7,000 | 3,415 |
2005-01-31 | 700 | 700 | 680 | 680 | 5,000 | 3,400 |
2005-01-27 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
2005-01-26 | 695 | 695 | 695 | 695 | 4,000 | 3,475 |
2005-01-24 | 698 | 705 | 698 | 704 | 8,000 | 3,520 |
2005-01-21 | 701 | 702 | 701 | 702 | 4,000 | 3,510 |
2005-01-20 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
2005-01-18 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
2005-01-12 | 719 | 719 | 710 | 710 | 9,000 | 3,550 |
2005-01-11 | 730 | 730 | 723 | 723 | 13,000 | 3,615 |
2005-01-07 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
2005-01-06 | 719 | 722 | 719 | 722 | 2,000 | 3,610 |
2005-01-05 | 737 | 737 | 717 | 723 | 3,000 | 3,615 |
2005-01-04 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
分割・併合履歴 : [2017-09-27]1株→0.2株