6303 (株)ササクラ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3042642642142110,0002,105
2010-12-294294294284282,0002,140
2010-12-284304304274293,0002,145
2010-12-2743243743143210,0002,160
2010-12-2444344543543718,0002,185
2010-12-2243745043544127,0002,205
2010-12-2142844542843716,0002,185
2010-12-2042845642843720,0002,185
2010-12-174304304264265,0002,130
2010-12-164264304254308,0002,150
2010-12-1542643342542511,0002,125
2010-12-144204224204219,0002,105
2010-12-134164204134134,0002,065
2010-12-104194204194204,0002,100
2010-12-094324324244245,0002,120
2010-12-084344344254298,0002,145
2010-12-064354354304302,0002,150
2010-12-034364364284285,0002,140
2010-12-024264424264406,0002,200
2010-11-304204204204201,0002,100
2010-11-264204204134135,0002,065
2010-11-254174204174203,0002,100
2010-11-244154154154151,0002,075
2010-11-2241341541041311,0002,065
2010-11-194254254184183,0002,090
2010-11-184174174174171,0002,085
2010-11-174204204204203,0002,100
2010-11-164304304284283,0002,140
2010-11-154294304294304,0002,150
2010-11-124234264214213,0002,105
2010-11-114134304134154,0002,075
2010-11-104104114104112,0002,055
2010-11-094094094034032,0002,015
2010-11-054104103963963,0001,980
2010-11-044034034004004,0002,000
2010-11-024044114044113,0002,055
2010-11-013963963963961,0001,980
2010-10-274014014004005,0002,000
2010-10-264084084084082,0002,040
2010-10-254104104084082,0002,040
2010-10-224104104104102,0002,050
2010-10-214154154114115,0002,055
2010-10-194234234234231,0002,115
2010-10-184294294294292,0002,145
2010-10-144284294254294,0002,145
2010-10-134164244164242,0002,120
2010-10-0643143142743011,0002,150
2010-10-054404404314317,0002,155
2010-10-044474474474472,0002,235
2010-10-014354474354476,0002,235
2010-09-304504504504505,0002,250
2010-09-294554554514513,0002,255
2010-09-284564574524558,0002,275
2010-09-274714714714712,0002,355
2010-09-244724754724752,0002,375
2010-09-224664724664722,0002,360
2010-09-2147147146346615,0002,330
2010-09-174754754714713,0002,355
2010-09-154754754754751,0002,375
2010-09-144704704704705,0002,350
2010-09-134704704704701,0002,350
2010-09-084744744744742,0002,370
2010-09-074744744744741,0002,370
2010-09-064684764684766,0002,380
2010-09-024814814724763,0002,380
2010-09-014744744724722,0002,360
2010-08-304824824824822,0002,410
2010-08-274744744744741,0002,370
2010-08-264904904744747,0002,370
2010-08-244874874764762,0002,380
2010-08-234644644644643,0002,320
2010-08-194884884884882,0002,440
2010-08-184834834724725,0002,360
2010-08-164854854784782,0002,390
2010-08-134704784704782,0002,390
2010-08-124794794634707,0002,350
2010-08-114874874814813,0002,405
2010-08-094954954954951,0002,475
2010-08-064944944934932,0002,465
2010-08-055015015015011,0002,505
2010-08-045105105105101,0002,550
2010-08-035105105105102,0002,550
2010-07-295105105105101,0002,550
2010-07-285005065005015,0002,505
2010-07-234934934934931,0002,465
2010-07-164934934934931,0002,465
2010-07-155005004934934,0002,465
2010-07-145005004944942,0002,470
2010-07-135005004994992,0002,495
2010-07-125005005005001,0002,500
2010-07-085005064904905,0002,450
2010-07-074865004865005,0002,500
2010-07-054864944864942,0002,470
2010-07-0249149449049413,0002,470
2010-07-015005004904903,0002,450
2010-06-305015014954959,0002,475
2010-06-295085085085082,0002,540
2010-06-255185185185181,0002,590
2010-06-245105155105152,0002,575
2010-06-235125125105102,0002,550
2010-06-225205205205201,0002,600
2010-06-185155155155152,0002,575
2010-06-175155155135132,0002,565
2010-06-165135165135154,0002,575
2010-06-155155155105104,0002,550
2010-06-145205205155165,0002,580
2010-06-115245245205203,0002,600
2010-06-095175255175253,0002,625
2010-06-075175175165176,0002,585
2010-06-045255255205206,0002,600
2010-06-0354054051452221,0002,610
2010-06-025445445305403,0002,700
2010-06-015355355355351,0002,675
2010-05-315305355305352,0002,675
2010-05-285505505315315,0002,655
2010-05-275355365355363,0002,680
2010-05-265285405285405,0002,700
2010-05-255505505425429,0002,710
2010-05-245475505475503,0002,750
2010-05-2156956955655715,0002,785
2010-05-205655795655785,0002,890
2010-05-195705705705704,0002,850
2010-05-185705705705701,0002,850
2010-05-1756957156556520,0002,825
2010-05-1459959957857824,0002,890
2010-05-136166166066067,0003,030
2010-05-126256256096095,0003,045
2010-05-116076286076157,0003,075
2010-05-106296296036039,0003,015
2010-05-0760260259959912,0002,995
2010-05-066276306276308,0003,150
2010-04-3064564563163113,0003,155
2010-04-286306356306355,0003,175
2010-04-2761563661463631,0003,180
2010-04-266146156146159,0003,075
2010-04-2361061460861415,0003,070
2010-04-226106106106101,0003,050
2010-04-216146146146149,0003,070
2010-04-206136136136137,0003,065
2010-04-1961061460061328,0003,065
2010-04-166126126066118,0003,055
2010-04-156146146106106,0003,050
2010-04-146096096096091,0003,045
2010-04-136136136116112,0003,055
2010-04-1261261460960911,0003,045
2010-04-0961461460860813,0003,040
2010-04-086146146146144,0003,070
2010-04-076166166136134,0003,065
2010-04-066336336136133,0003,065
2010-04-056356366356363,0003,180
2010-04-026146306146307,0003,150
2010-04-016106106096104,0003,050
2010-03-306056056056052,0003,025
2010-03-296106106046044,0003,020
2010-03-266146146036056,0003,025
2010-03-256156156156151,0003,075
2010-03-246176176176174,0003,085
2010-03-2361561661561615,0003,080
2010-03-196206206136158,0003,075
2010-03-186126126126124,0003,060
2010-03-176136136126124,0003,060
2010-03-166206206206202,0003,100
2010-03-156216216206202,0003,100
2010-03-126196206196202,0003,100
2010-03-1161161161061018,0003,050
2010-03-106106106106104,0003,050
2010-03-096106106106103,0003,050
2010-03-086106106106101,0003,050
2010-03-046156156086087,0003,040
2010-03-0363363363063086,0003,150
2010-03-026276366276367,0003,180
2010-02-266176216136218,0003,105
2010-02-256196206176176,0003,085
2010-02-2460861560861510,0003,075
2010-02-236086086086082,0003,040
2010-02-226096096036086,0003,040
2010-02-1960060059959910,0002,995
2010-02-185965965915914,0002,955
2010-02-175905955905906,0002,950
2010-02-165855905855905,0002,950
2010-02-155875875855855,0002,925
2010-02-125775865775867,0002,930
2010-02-105745745645644,0002,820
2010-02-055745745745742,0002,870
2010-02-035735755695755,0002,875
2010-02-025675695675694,0002,845
2010-02-015605605605601,0002,800
2010-01-285565565565563,0002,780
2010-01-275615615565565,0002,780
2010-01-265685685615618,0002,805
2010-01-255695745625744,0002,870
2010-01-225705705625697,0002,845
2010-01-215705705685703,0002,850
2010-01-205705705705702,0002,850
2010-01-195725725705704,0002,850
2010-01-185725725695725,0002,860
2010-01-1558858856757229,0002,860
2010-01-145865885825886,0002,940
2010-01-135925925875876,0002,935
2010-01-125885905885903,0002,950
2010-01-0858559958558512,0002,925
2010-01-075925925925921,0002,960
2010-01-066006005825826,0002,910
2010-01-0561061059659611,0002,980
2010-01-045856105856102,0003,050

分割・併合履歴 : [2017-09-27]1株→0.2株