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
2005-12-301,4001,4301,3901,43012,0007,150
2005-12-291,3981,4181,3851,38531,0006,925
2005-12-281,3491,3601,3371,36028,0006,800
2005-12-271,3381,3461,3381,34614,0006,730
2005-12-261,2901,3331,2901,33033,0006,650
2005-12-221,3011,3041,2701,27025,0006,350
2005-12-211,2971,3301,2901,30036,0006,500
2005-12-201,2721,2951,2721,27323,0006,365
2005-12-191,2461,2861,2461,27247,0006,360
2005-12-161,2501,2501,2001,2008,0006,000
2005-12-151,1901,1901,1801,1909,0005,950
2005-12-141,2301,2301,1901,19012,0005,950
2005-12-131,2401,2531,2301,23019,0006,150
2005-12-121,2551,2551,2301,23519,0006,175
2005-12-091,2681,2701,2451,24517,0006,225
2005-12-081,2681,2681,2451,24510,0006,225
2005-12-071,2651,2651,2301,2409,0006,200
2005-12-061,2301,2511,2221,25127,0006,255
2005-12-051,2281,2501,2281,23026,0006,150
2005-12-021,2001,2201,2001,21023,0006,050
2005-12-011,1851,1901,1801,18514,0005,925
2005-11-301,1901,1901,1701,18012,0005,900
2005-11-291,1881,2001,1871,19547,0005,975
2005-11-281,1271,1331,1271,1327,0005,660
2005-11-251,1251,1301,1101,12264,0005,610
2005-11-241,1361,1801,1341,16054,0005,800
2005-11-221,1281,1321,1271,12931,0005,645
2005-11-211,1001,1271,1001,12722,0005,635
2005-11-181,1001,1001,0801,08029,0005,400
2005-11-171,1001,1041,0971,10031,0005,500
2005-11-161,1001,1181,0881,10131,0005,505
2005-11-151,0751,0751,0551,07431,0005,370
2005-11-141,0251,0751,0201,07522,0005,375
2005-11-111,0601,0611,0401,04545,0005,225
2005-11-101,0881,1001,0721,10047,0005,500
2005-11-091,0901,0901,0601,06054,0005,300
2005-11-081,1101,1201,0701,100127,0005,500
2005-11-071,0401,1121,0401,11085,0005,550
2005-11-049651,0009621,00036,0005,000
2005-11-0296697096097035,0004,850
2005-11-0194096093996026,0004,800
2005-10-3191093590693512,0004,675
2005-10-289209209109108,0004,550
2005-10-279229229229222,0004,610
2005-10-269159159159152,0004,575
2005-10-2592192592092013,0004,600
2005-10-2494594592993112,0004,655
2005-10-219169299169292,0004,645
2005-10-209309369209367,0004,680
2005-10-199359359359351,0004,675
2005-10-189409409159396,0004,695
2005-10-179589589409454,0004,725
2005-10-1494095993594726,0004,735
2005-10-1394094093594017,0004,700
2005-10-1290093090090722,0004,535
2005-10-118809118809112,0004,555
2005-10-078909008909007,0004,500
2005-10-0690590588389525,0004,475
2005-10-0593393391191123,0004,555
2005-10-0495095093593521,0004,675
2005-10-0393895093895010,0004,750
2005-09-3096597095396831,0004,840
2005-09-2997598497097027,0004,850
2005-09-2898698696597524,0004,875
2005-09-2798598597597525,0004,875
2005-09-2698498598098529,0004,925
2005-09-2297297295097034,0004,850
2005-09-2195598694697276,0004,860
2005-09-20998998931975217,0004,875
2005-09-16912972904971708,0004,855
2005-09-1585087585087299,0004,360
2005-09-14808850807850102,0004,250
2005-09-1379080679080587,0004,025
2005-09-127777877707877,0003,935
2005-09-097747757667669,0003,830
2005-09-0876077376077312,0003,865
2005-09-0777577575177028,0003,850
2005-09-0679079076676625,0003,830
2005-09-0580080980080015,0004,000
2005-09-0279580079180013,0004,000
2005-09-0176978576678513,0003,925
2005-08-3175276175176113,0003,805
2005-08-3077077074374339,0003,715
2005-08-297807807787788,0003,890
2005-08-2678078075778024,0003,900
2005-08-2577978775178025,0003,900
2005-08-2479679677978920,0003,945
2005-08-2382082078079525,0003,975
2005-08-2283083582082411,0004,120
2005-08-1984985084084013,0004,200
2005-08-1884984984084012,0004,200
2005-08-1784685584484486,0004,220
2005-08-1684584583683614,0004,180
2005-08-1582984082683525,0004,175
2005-08-1284584583083912,0004,195
2005-08-1183284583284011,0004,200
2005-08-1084985083083239,0004,160
2005-08-0982584582584520,0004,225
2005-08-0882182580682510,0004,125
2005-08-058438438298304,0004,150
2005-08-0485485481084729,0004,235
2005-08-0383986483985486,0004,270
2005-08-0282884282883030,0004,150
2005-08-0184784782084526,0004,225
2005-07-2987087084884823,0004,240
2005-07-2883085082785078,0004,250
2005-07-27799825789825109,0004,125
2005-07-26799815799800162,0004,000
2005-07-2578079778079561,0003,975
2005-07-2278278278078117,0003,905
2005-07-2178079078078317,0003,915
2005-07-2080480578580034,0004,000
2005-07-19776800760800158,0004,000
2005-07-15730760730760140,0003,800
2005-07-1469073069073085,0003,650
2005-07-136906906906901,0003,450
2005-07-116876876876871,0003,435
2005-07-076846876846872,0003,435
2005-07-066957056957056,0003,525
2005-07-0567570567570549,0003,525
2005-07-04664670658665113,0003,325
2005-07-0167067065866057,0003,300
2005-06-306586706586705,0003,350
2005-06-296606606586585,0003,290
2005-06-2866067365966715,0003,335
2005-06-2766166565566519,0003,325
2005-06-2466166165065819,0003,290
2005-06-236756756676674,0003,335
2005-06-226766796706799,0003,395
2005-06-2169069068068511,0003,425
2005-06-2069869869569510,0003,475
2005-06-1769069768769435,0003,470
2005-06-1667070067070026,0003,500
2005-06-156706766666767,0003,380
2005-06-1468968967067020,0003,350
2005-06-136906906906901,0003,450
2005-06-106826906826902,0003,450
2005-06-0869269269269248,0003,460
2005-06-076816856816853,0003,425
2005-06-066806906806902,0003,450
2005-06-036906906886884,0003,440
2005-06-026997006906996,0003,495
2005-06-017007007007005,0003,500
2005-05-3167271366371315,0003,565
2005-05-3065466464866319,0003,315
2005-05-276576746576742,0003,370
2005-05-2566467466467418,0003,370
2005-05-246746946746944,0003,470
2005-05-236936936936931,0003,465
2005-05-206866866856852,0003,425
2005-05-176936996836998,0003,495
2005-05-167007036967034,0003,515
2005-05-137097106927105,0003,550
2005-05-127137137037134,0003,565
2005-05-117067137037139,0003,565
2005-05-067217217217211,0003,605
2005-05-027207207207202,0003,600
2005-04-286707176707177,0003,585
2005-04-256597006597005,0003,500
2005-04-226996996996991,0003,495
2005-04-206816906806903,0003,450
2005-04-186806986806983,0003,490
2005-04-146806896806892,0003,445
2005-04-126926926786887,0003,440
2005-04-116906906826827,0003,410
2005-04-086956976676909,0003,450
2005-04-076957006957002,0003,500
2005-04-0569569669569533,0003,475
2005-04-047197197057052,0003,525
2005-04-017157157157153,0003,575
2005-03-317067067057052,0003,525
2005-03-3070771470571410,0003,570
2005-03-297107107077073,0003,535
2005-03-287207207207201,0003,600
2005-03-257127277127275,0003,635
2005-03-247297307197284,0003,640
2005-03-237107107107101,0003,550
2005-03-2271071770771713,0003,585
2005-03-187257257077076,0003,535
2005-03-177107107057055,0003,525
2005-03-167257257107187,0003,590
2005-03-1572673070172012,0003,600
2005-03-1473573572173512,0003,675
2005-03-1170075070073583,0003,675
2005-03-106996996996991,0003,495
2005-03-0969170069169918,0003,495
2005-03-086856906756904,0003,450
2005-03-077037037027034,0003,515
2005-03-046966966866863,0003,430
2005-03-036866866866862,0003,430
2005-03-026866866866861,0003,430
2005-03-016736736736731,0003,365
2005-02-286796796686683,0003,340
2005-02-256907006907003,0003,500
2005-02-1867171067071010,0003,550
2005-02-176836836836831,0003,415
2005-02-166906906906907,0003,450
2005-02-097007007007001,0003,500
2005-02-087077077077071,0003,535
2005-02-077107107107103,0003,550
2005-02-046976996976993,0003,495
2005-02-036836836806804,0003,400
2005-02-026836836836832,0003,415
2005-02-016826836826837,0003,415
2005-01-317007006806805,0003,400
2005-01-277007007007002,0003,500
2005-01-266956956956954,0003,475
2005-01-246987056987048,0003,520
2005-01-217017027017024,0003,510
2005-01-207107107107102,0003,550
2005-01-187007007007001,0003,500
2005-01-127197197107109,0003,550
2005-01-1173073072372313,0003,615
2005-01-077207207207201,0003,600
2005-01-067197227197222,0003,610
2005-01-057377377177233,0003,615
2005-01-047387387387381,0003,690

分割・併合履歴 : [2017-09-27]1株→0.2株