6303 (株)ササクラ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 579 | 580 | 579 | 580 | 6,000 | 2,900 |
| 2009-12-29 | 584 | 584 | 575 | 578 | 6,000 | 2,890 |
| 2009-12-28 | 577 | 577 | 575 | 575 | 5,000 | 2,875 |
| 2009-12-25 | 570 | 578 | 570 | 578 | 3,000 | 2,890 |
| 2009-12-24 | 560 | 575 | 556 | 570 | 6,000 | 2,850 |
| 2009-12-22 | 588 | 588 | 568 | 568 | 13,000 | 2,840 |
| 2009-12-21 | 580 | 599 | 579 | 589 | 4,000 | 2,945 |
| 2009-12-18 | 576 | 577 | 572 | 574 | 11,000 | 2,870 |
| 2009-12-17 | 572 | 580 | 572 | 580 | 2,000 | 2,900 |
| 2009-12-16 | 578 | 578 | 573 | 573 | 5,000 | 2,865 |
| 2009-12-15 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2009-12-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2009-12-11 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2009-12-09 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2009-12-07 | 600 | 605 | 600 | 605 | 6,000 | 3,025 |
| 2009-12-04 | 618 | 618 | 600 | 600 | 5,000 | 3,000 |
| 2009-12-03 | 600 | 638 | 600 | 618 | 6,000 | 3,090 |
| 2009-12-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-11-30 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2009-11-27 | 563 | 563 | 563 | 563 | 3,000 | 2,815 |
| 2009-11-26 | 580 | 580 | 571 | 571 | 2,000 | 2,855 |
| 2009-11-25 | 585 | 585 | 584 | 584 | 3,000 | 2,920 |
| 2009-11-24 | 602 | 605 | 602 | 605 | 4,000 | 3,025 |
| 2009-11-20 | 580 | 599 | 580 | 599 | 7,000 | 2,995 |
| 2009-11-19 | 572 | 572 | 556 | 556 | 3,000 | 2,780 |
| 2009-11-18 | 610 | 610 | 572 | 572 | 10,000 | 2,860 |
| 2009-11-17 | 641 | 641 | 604 | 615 | 12,000 | 3,075 |
| 2009-11-16 | 655 | 655 | 650 | 650 | 2,000 | 3,250 |
| 2009-11-13 | 670 | 670 | 665 | 665 | 2,000 | 3,325 |
| 2009-11-12 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2009-11-11 | 694 | 694 | 690 | 690 | 4,000 | 3,450 |
| 2009-11-10 | 695 | 695 | 694 | 694 | 5,000 | 3,470 |
| 2009-11-09 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2009-11-05 | 679 | 685 | 679 | 685 | 2,000 | 3,425 |
| 2009-11-04 | 676 | 676 | 676 | 676 | 2,000 | 3,380 |
| 2009-11-02 | 683 | 683 | 673 | 673 | 5,000 | 3,365 |
| 2009-10-29 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 2009-10-28 | 707 | 707 | 703 | 703 | 5,000 | 3,515 |
| 2009-10-27 | 707 | 708 | 700 | 708 | 10,000 | 3,540 |
| 2009-10-26 | 705 | 705 | 700 | 700 | 2,000 | 3,500 |
| 2009-10-23 | 690 | 699 | 690 | 699 | 14,000 | 3,495 |
| 2009-10-19 | 710 | 710 | 683 | 683 | 4,000 | 3,415 |
| 2009-10-16 | 711 | 711 | 700 | 700 | 7,000 | 3,500 |
| 2009-10-15 | 721 | 721 | 707 | 719 | 25,000 | 3,595 |
| 2009-10-14 | 731 | 739 | 713 | 714 | 66,000 | 3,570 |
| 2009-10-13 | 680 | 740 | 680 | 740 | 61,000 | 3,700 |
| 2009-10-09 | 650 | 650 | 640 | 640 | 4,000 | 3,200 |
| 2009-10-08 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 2009-10-07 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2009-10-06 | 632 | 632 | 625 | 625 | 3,000 | 3,125 |
| 2009-10-05 | 625 | 625 | 623 | 625 | 4,000 | 3,125 |
| 2009-10-02 | 639 | 640 | 630 | 635 | 7,000 | 3,175 |
| 2009-10-01 | 639 | 639 | 621 | 633 | 8,000 | 3,165 |
| 2009-09-30 | 621 | 641 | 621 | 641 | 14,000 | 3,205 |
| 2009-09-29 | 670 | 670 | 635 | 635 | 6,000 | 3,175 |
| 2009-09-28 | 677 | 677 | 670 | 670 | 5,000 | 3,350 |
| 2009-09-25 | 686 | 687 | 677 | 677 | 4,000 | 3,385 |
| 2009-09-24 | 680 | 698 | 680 | 686 | 4,000 | 3,430 |
| 2009-09-18 | 701 | 701 | 698 | 700 | 6,000 | 3,500 |
| 2009-09-17 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 2009-09-15 | 715 | 715 | 710 | 710 | 2,000 | 3,550 |
| 2009-09-14 | 728 | 729 | 715 | 725 | 10,000 | 3,625 |
| 2009-09-11 | 710 | 724 | 710 | 724 | 19,000 | 3,620 |
| 2009-09-10 | 695 | 700 | 691 | 700 | 23,000 | 3,500 |
| 2009-09-09 | 698 | 698 | 690 | 690 | 2,000 | 3,450 |
| 2009-09-08 | 699 | 699 | 698 | 698 | 2,000 | 3,490 |
| 2009-09-07 | 698 | 700 | 698 | 700 | 2,000 | 3,500 |
| 2009-09-04 | 699 | 699 | 698 | 698 | 6,000 | 3,490 |
| 2009-09-03 | 706 | 706 | 698 | 698 | 6,000 | 3,490 |
| 2009-09-02 | 712 | 712 | 712 | 712 | 4,000 | 3,560 |
| 2009-09-01 | 701 | 712 | 701 | 710 | 6,000 | 3,550 |
| 2009-08-31 | 702 | 704 | 701 | 704 | 7,000 | 3,520 |
| 2009-08-28 | 711 | 712 | 710 | 711 | 11,000 | 3,555 |
| 2009-08-27 | 702 | 710 | 702 | 710 | 11,000 | 3,550 |
| 2009-08-26 | 700 | 702 | 699 | 702 | 19,000 | 3,510 |
| 2009-08-25 | 695 | 698 | 691 | 698 | 9,000 | 3,490 |
| 2009-08-24 | 700 | 700 | 690 | 690 | 7,000 | 3,450 |
| 2009-08-21 | 691 | 700 | 690 | 690 | 11,000 | 3,450 |
| 2009-08-20 | 685 | 700 | 685 | 690 | 26,000 | 3,450 |
| 2009-08-19 | 702 | 710 | 693 | 693 | 12,000 | 3,465 |
| 2009-08-18 | 687 | 710 | 683 | 710 | 20,000 | 3,550 |
| 2009-08-17 | 685 | 708 | 685 | 705 | 26,000 | 3,525 |
| 2009-08-14 | 652 | 684 | 652 | 680 | 22,000 | 3,400 |
| 2009-08-13 | 621 | 677 | 621 | 659 | 36,000 | 3,295 |
| 2009-08-12 | 609 | 635 | 609 | 631 | 25,000 | 3,155 |
| 2009-08-11 | 602 | 605 | 601 | 605 | 5,000 | 3,025 |
| 2009-08-10 | 590 | 608 | 590 | 602 | 9,000 | 3,010 |
| 2009-08-07 | 590 | 590 | 585 | 585 | 3,000 | 2,925 |
| 2009-08-06 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2009-08-05 | 590 | 590 | 587 | 587 | 2,000 | 2,935 |
| 2009-08-04 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2009-08-03 | 590 | 592 | 590 | 590 | 4,000 | 2,950 |
| 2009-07-31 | 591 | 598 | 580 | 585 | 6,000 | 2,925 |
| 2009-07-30 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2009-07-29 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2009-07-28 | 581 | 600 | 581 | 600 | 13,000 | 3,000 |
| 2009-07-27 | 586 | 587 | 581 | 581 | 6,000 | 2,905 |
| 2009-07-24 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2009-07-23 | 578 | 579 | 573 | 574 | 6,000 | 2,870 |
| 2009-07-22 | 568 | 568 | 568 | 568 | 3,000 | 2,840 |
| 2009-07-21 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2009-07-17 | 577 | 577 | 562 | 562 | 6,000 | 2,810 |
| 2009-07-16 | 571 | 577 | 568 | 568 | 6,000 | 2,840 |
| 2009-07-15 | 550 | 550 | 547 | 547 | 6,000 | 2,735 |
| 2009-07-14 | 526 | 555 | 525 | 536 | 8,000 | 2,680 |
| 2009-07-13 | 597 | 597 | 545 | 545 | 12,000 | 2,725 |
| 2009-07-10 | 600 | 604 | 599 | 600 | 7,000 | 3,000 |
| 2009-07-09 | 588 | 598 | 588 | 590 | 7,000 | 2,950 |
| 2009-07-08 | 607 | 609 | 600 | 600 | 13,000 | 3,000 |
| 2009-07-07 | 605 | 605 | 602 | 604 | 8,000 | 3,020 |
| 2009-07-06 | 604 | 606 | 602 | 606 | 9,000 | 3,030 |
| 2009-07-03 | 608 | 608 | 604 | 604 | 12,000 | 3,020 |
| 2009-07-02 | 607 | 609 | 604 | 608 | 35,000 | 3,040 |
| 2009-07-01 | 598 | 602 | 595 | 602 | 8,000 | 3,010 |
| 2009-06-30 | 602 | 604 | 596 | 596 | 6,000 | 2,980 |
| 2009-06-29 | 598 | 605 | 595 | 602 | 34,000 | 3,010 |
| 2009-06-26 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 2009-06-25 | 593 | 593 | 592 | 593 | 7,000 | 2,965 |
| 2009-06-24 | 581 | 585 | 581 | 584 | 4,000 | 2,920 |
| 2009-06-23 | 594 | 594 | 586 | 590 | 10,000 | 2,950 |
| 2009-06-22 | 599 | 600 | 599 | 600 | 4,000 | 3,000 |
| 2009-06-19 | 594 | 605 | 594 | 600 | 6,000 | 3,000 |
| 2009-06-18 | 592 | 594 | 589 | 592 | 17,000 | 2,960 |
| 2009-06-17 | 596 | 598 | 592 | 592 | 19,000 | 2,960 |
| 2009-06-16 | 602 | 602 | 594 | 594 | 7,000 | 2,970 |
| 2009-06-15 | 609 | 620 | 609 | 610 | 11,000 | 3,050 |
| 2009-06-12 | 605 | 611 | 603 | 608 | 18,000 | 3,040 |
| 2009-06-11 | 616 | 617 | 608 | 609 | 8,000 | 3,045 |
| 2009-06-10 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
| 2009-06-09 | 605 | 608 | 605 | 608 | 4,000 | 3,040 |
| 2009-06-08 | 604 | 610 | 604 | 610 | 13,000 | 3,050 |
| 2009-06-05 | 596 | 596 | 596 | 596 | 4,000 | 2,980 |
| 2009-06-04 | 600 | 600 | 595 | 595 | 19,000 | 2,975 |
| 2009-06-03 | 615 | 615 | 610 | 610 | 6,000 | 3,050 |
| 2009-06-02 | 622 | 625 | 620 | 625 | 6,000 | 3,125 |
| 2009-06-01 | 606 | 626 | 606 | 620 | 9,000 | 3,100 |
| 2009-05-29 | 605 | 605 | 597 | 597 | 13,000 | 2,985 |
| 2009-05-28 | 615 | 615 | 600 | 600 | 3,000 | 3,000 |
| 2009-05-27 | 602 | 613 | 602 | 613 | 5,000 | 3,065 |
| 2009-05-26 | 600 | 601 | 600 | 601 | 3,000 | 3,005 |
| 2009-05-25 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2009-05-22 | 600 | 600 | 592 | 598 | 6,000 | 2,990 |
| 2009-05-21 | 592 | 605 | 592 | 605 | 8,000 | 3,025 |
| 2009-05-20 | 610 | 610 | 605 | 605 | 5,000 | 3,025 |
| 2009-05-19 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2009-05-18 | 611 | 625 | 610 | 610 | 7,000 | 3,050 |
| 2009-05-15 | 625 | 634 | 625 | 625 | 5,000 | 3,125 |
| 2009-05-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2009-05-13 | 630 | 630 | 629 | 630 | 5,000 | 3,150 |
| 2009-05-12 | 640 | 640 | 636 | 636 | 7,000 | 3,180 |
| 2009-05-11 | 660 | 660 | 646 | 646 | 3,000 | 3,230 |
| 2009-05-08 | 650 | 650 | 642 | 649 | 13,000 | 3,245 |
| 2009-05-07 | 660 | 660 | 659 | 659 | 6,000 | 3,295 |
| 2009-05-01 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2009-04-30 | 621 | 647 | 621 | 647 | 6,000 | 3,235 |
| 2009-04-28 | 625 | 635 | 621 | 621 | 5,000 | 3,105 |
| 2009-04-27 | 644 | 644 | 630 | 630 | 3,000 | 3,150 |
| 2009-04-24 | 643 | 643 | 634 | 634 | 4,000 | 3,170 |
| 2009-04-23 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 2009-04-22 | 660 | 665 | 632 | 640 | 13,000 | 3,200 |
| 2009-04-21 | 648 | 665 | 648 | 650 | 4,000 | 3,250 |
| 2009-04-20 | 670 | 670 | 655 | 665 | 5,000 | 3,325 |
| 2009-04-17 | 633 | 650 | 633 | 650 | 30,000 | 3,250 |
| 2009-04-16 | 622 | 623 | 622 | 623 | 2,000 | 3,115 |
| 2009-04-15 | 630 | 630 | 620 | 620 | 3,000 | 3,100 |
| 2009-04-14 | 622 | 630 | 622 | 623 | 4,000 | 3,115 |
| 2009-04-13 | 625 | 632 | 620 | 632 | 6,000 | 3,160 |
| 2009-04-10 | 635 | 635 | 628 | 628 | 10,000 | 3,140 |
| 2009-04-09 | 632 | 632 | 632 | 632 | 1,000 | 3,160 |
| 2009-04-08 | 638 | 650 | 635 | 635 | 9,000 | 3,175 |
| 2009-04-07 | 629 | 640 | 615 | 630 | 17,000 | 3,150 |
| 2009-04-06 | 684 | 684 | 649 | 649 | 9,000 | 3,245 |
| 2009-04-03 | 679 | 688 | 679 | 688 | 2,000 | 3,440 |
| 2009-04-02 | 671 | 689 | 670 | 680 | 22,000 | 3,400 |
| 2009-04-01 | 690 | 691 | 690 | 691 | 5,000 | 3,455 |
| 2009-03-31 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2009-03-30 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2009-03-27 | 709 | 726 | 709 | 726 | 3,000 | 3,630 |
| 2009-03-26 | 690 | 709 | 690 | 709 | 11,000 | 3,545 |
| 2009-03-25 | 700 | 710 | 700 | 704 | 4,000 | 3,520 |
| 2009-03-24 | 720 | 720 | 707 | 707 | 9,000 | 3,535 |
| 2009-03-23 | 700 | 720 | 700 | 710 | 5,000 | 3,550 |
| 2009-03-19 | 724 | 730 | 724 | 730 | 3,000 | 3,650 |
| 2009-03-18 | 727 | 727 | 714 | 714 | 5,000 | 3,570 |
| 2009-03-17 | 740 | 740 | 727 | 727 | 3,000 | 3,635 |
| 2009-03-16 | 738 | 740 | 738 | 740 | 5,000 | 3,700 |
| 2009-03-13 | 731 | 740 | 728 | 728 | 4,000 | 3,640 |
| 2009-03-12 | 737 | 740 | 737 | 740 | 2,000 | 3,700 |
| 2009-03-11 | 726 | 734 | 726 | 730 | 3,000 | 3,650 |
| 2009-03-10 | 727 | 733 | 727 | 733 | 2,000 | 3,665 |
| 2009-03-09 | 723 | 738 | 723 | 728 | 8,000 | 3,640 |
| 2009-03-06 | 716 | 743 | 716 | 740 | 10,000 | 3,700 |
| 2009-03-05 | 730 | 730 | 715 | 715 | 6,000 | 3,575 |
| 2009-03-04 | 728 | 730 | 728 | 730 | 7,000 | 3,650 |
| 2009-03-03 | 726 | 726 | 716 | 725 | 7,000 | 3,625 |
| 2009-03-02 | 723 | 723 | 720 | 720 | 4,000 | 3,600 |
| 2009-02-27 | 710 | 732 | 710 | 732 | 7,000 | 3,660 |
| 2009-02-26 | 734 | 734 | 720 | 720 | 4,000 | 3,600 |
| 2009-02-25 | 724 | 740 | 724 | 734 | 5,000 | 3,670 |
| 2009-02-24 | 720 | 723 | 713 | 719 | 10,000 | 3,595 |
| 2009-02-23 | 720 | 723 | 720 | 723 | 16,000 | 3,615 |
| 2009-02-20 | 700 | 715 | 698 | 715 | 8,000 | 3,575 |
| 2009-02-19 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2009-02-18 | 692 | 712 | 692 | 712 | 2,000 | 3,560 |
| 2009-02-17 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2009-02-16 | 729 | 739 | 720 | 720 | 9,000 | 3,600 |
| 2009-02-13 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 2009-02-12 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2009-02-10 | 726 | 736 | 726 | 736 | 2,000 | 3,680 |
| 2009-02-09 | 754 | 754 | 736 | 736 | 3,000 | 3,680 |
| 2009-02-06 | 750 | 750 | 730 | 735 | 6,000 | 3,675 |
| 2009-02-05 | 770 | 774 | 730 | 730 | 11,000 | 3,650 |
| 2009-02-04 | 765 | 768 | 765 | 768 | 3,000 | 3,840 |
| 2009-02-03 | 759 | 765 | 759 | 765 | 7,000 | 3,825 |
| 2009-02-02 | 760 | 760 | 751 | 755 | 6,000 | 3,775 |
| 2009-01-30 | 759 | 761 | 759 | 761 | 8,000 | 3,805 |
| 2009-01-29 | 749 | 758 | 737 | 758 | 20,000 | 3,790 |
| 2009-01-28 | 745 | 749 | 739 | 739 | 4,000 | 3,695 |
| 2009-01-27 | 755 | 759 | 739 | 739 | 7,000 | 3,695 |
| 2009-01-26 | 726 | 735 | 726 | 735 | 2,000 | 3,675 |
| 2009-01-23 | 715 | 738 | 715 | 725 | 16,000 | 3,625 |
| 2009-01-22 | 725 | 730 | 713 | 715 | 7,000 | 3,575 |
| 2009-01-21 | 725 | 736 | 716 | 721 | 5,000 | 3,605 |
| 2009-01-20 | 750 | 750 | 731 | 745 | 4,000 | 3,725 |
| 2009-01-19 | 739 | 780 | 739 | 760 | 27,000 | 3,800 |
| 2009-01-16 | 700 | 729 | 700 | 720 | 12,000 | 3,600 |
| 2009-01-15 | 690 | 700 | 690 | 699 | 6,000 | 3,495 |
| 2009-01-14 | 700 | 705 | 700 | 700 | 5,000 | 3,500 |
| 2009-01-13 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2009-01-09 | 695 | 700 | 695 | 700 | 7,000 | 3,500 |
| 2009-01-08 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2009-01-07 | 691 | 700 | 691 | 694 | 4,000 | 3,470 |
| 2009-01-06 | 692 | 698 | 690 | 698 | 5,000 | 3,490 |
| 2009-01-05 | 691 | 693 | 691 | 692 | 4,000 | 3,460 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
