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 |
---|---|---|---|---|---|---|
2010-12-30 | 426 | 426 | 421 | 421 | 10,000 | 2,105 |
2010-12-29 | 429 | 429 | 428 | 428 | 2,000 | 2,140 |
2010-12-28 | 430 | 430 | 427 | 429 | 3,000 | 2,145 |
2010-12-27 | 432 | 437 | 431 | 432 | 10,000 | 2,160 |
2010-12-24 | 443 | 445 | 435 | 437 | 18,000 | 2,185 |
2010-12-22 | 437 | 450 | 435 | 441 | 27,000 | 2,205 |
2010-12-21 | 428 | 445 | 428 | 437 | 16,000 | 2,185 |
2010-12-20 | 428 | 456 | 428 | 437 | 20,000 | 2,185 |
2010-12-17 | 430 | 430 | 426 | 426 | 5,000 | 2,130 |
2010-12-16 | 426 | 430 | 425 | 430 | 8,000 | 2,150 |
2010-12-15 | 426 | 433 | 425 | 425 | 11,000 | 2,125 |
2010-12-14 | 420 | 422 | 420 | 421 | 9,000 | 2,105 |
2010-12-13 | 416 | 420 | 413 | 413 | 4,000 | 2,065 |
2010-12-10 | 419 | 420 | 419 | 420 | 4,000 | 2,100 |
2010-12-09 | 432 | 432 | 424 | 424 | 5,000 | 2,120 |
2010-12-08 | 434 | 434 | 425 | 429 | 8,000 | 2,145 |
2010-12-06 | 435 | 435 | 430 | 430 | 2,000 | 2,150 |
2010-12-03 | 436 | 436 | 428 | 428 | 5,000 | 2,140 |
2010-12-02 | 426 | 442 | 426 | 440 | 6,000 | 2,200 |
2010-11-30 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
2010-11-26 | 420 | 420 | 413 | 413 | 5,000 | 2,065 |
2010-11-25 | 417 | 420 | 417 | 420 | 3,000 | 2,100 |
2010-11-24 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
2010-11-22 | 413 | 415 | 410 | 413 | 11,000 | 2,065 |
2010-11-19 | 425 | 425 | 418 | 418 | 3,000 | 2,090 |
2010-11-18 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
2010-11-17 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
2010-11-16 | 430 | 430 | 428 | 428 | 3,000 | 2,140 |
2010-11-15 | 429 | 430 | 429 | 430 | 4,000 | 2,150 |
2010-11-12 | 423 | 426 | 421 | 421 | 3,000 | 2,105 |
2010-11-11 | 413 | 430 | 413 | 415 | 4,000 | 2,075 |
2010-11-10 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
2010-11-09 | 409 | 409 | 403 | 403 | 2,000 | 2,015 |
2010-11-05 | 410 | 410 | 396 | 396 | 3,000 | 1,980 |
2010-11-04 | 403 | 403 | 400 | 400 | 4,000 | 2,000 |
2010-11-02 | 404 | 411 | 404 | 411 | 3,000 | 2,055 |
2010-11-01 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
2010-10-27 | 401 | 401 | 400 | 400 | 5,000 | 2,000 |
2010-10-26 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
2010-10-25 | 410 | 410 | 408 | 408 | 2,000 | 2,040 |
2010-10-22 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
2010-10-21 | 415 | 415 | 411 | 411 | 5,000 | 2,055 |
2010-10-19 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
2010-10-18 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
2010-10-14 | 428 | 429 | 425 | 429 | 4,000 | 2,145 |
2010-10-13 | 416 | 424 | 416 | 424 | 2,000 | 2,120 |
2010-10-06 | 431 | 431 | 427 | 430 | 11,000 | 2,150 |
2010-10-05 | 440 | 440 | 431 | 431 | 7,000 | 2,155 |
2010-10-04 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
2010-10-01 | 435 | 447 | 435 | 447 | 6,000 | 2,235 |
2010-09-30 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
2010-09-29 | 455 | 455 | 451 | 451 | 3,000 | 2,255 |
2010-09-28 | 456 | 457 | 452 | 455 | 8,000 | 2,275 |
2010-09-27 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
2010-09-24 | 472 | 475 | 472 | 475 | 2,000 | 2,375 |
2010-09-22 | 466 | 472 | 466 | 472 | 2,000 | 2,360 |
2010-09-21 | 471 | 471 | 463 | 466 | 15,000 | 2,330 |
2010-09-17 | 475 | 475 | 471 | 471 | 3,000 | 2,355 |
2010-09-15 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
2010-09-14 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
2010-09-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
2010-09-08 | 474 | 474 | 474 | 474 | 2,000 | 2,370 |
2010-09-07 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
2010-09-06 | 468 | 476 | 468 | 476 | 6,000 | 2,380 |
2010-09-02 | 481 | 481 | 472 | 476 | 3,000 | 2,380 |
2010-09-01 | 474 | 474 | 472 | 472 | 2,000 | 2,360 |
2010-08-30 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
2010-08-27 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
2010-08-26 | 490 | 490 | 474 | 474 | 7,000 | 2,370 |
2010-08-24 | 487 | 487 | 476 | 476 | 2,000 | 2,380 |
2010-08-23 | 464 | 464 | 464 | 464 | 3,000 | 2,320 |
2010-08-19 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
2010-08-18 | 483 | 483 | 472 | 472 | 5,000 | 2,360 |
2010-08-16 | 485 | 485 | 478 | 478 | 2,000 | 2,390 |
2010-08-13 | 470 | 478 | 470 | 478 | 2,000 | 2,390 |
2010-08-12 | 479 | 479 | 463 | 470 | 7,000 | 2,350 |
2010-08-11 | 487 | 487 | 481 | 481 | 3,000 | 2,405 |
2010-08-09 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
2010-08-06 | 494 | 494 | 493 | 493 | 2,000 | 2,465 |
2010-08-05 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
2010-08-04 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
2010-08-03 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
2010-07-29 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
2010-07-28 | 500 | 506 | 500 | 501 | 5,000 | 2,505 |
2010-07-23 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
2010-07-16 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
2010-07-15 | 500 | 500 | 493 | 493 | 4,000 | 2,465 |
2010-07-14 | 500 | 500 | 494 | 494 | 2,000 | 2,470 |
2010-07-13 | 500 | 500 | 499 | 499 | 2,000 | 2,495 |
2010-07-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
2010-07-08 | 500 | 506 | 490 | 490 | 5,000 | 2,450 |
2010-07-07 | 486 | 500 | 486 | 500 | 5,000 | 2,500 |
2010-07-05 | 486 | 494 | 486 | 494 | 2,000 | 2,470 |
2010-07-02 | 491 | 494 | 490 | 494 | 13,000 | 2,470 |
2010-07-01 | 500 | 500 | 490 | 490 | 3,000 | 2,450 |
2010-06-30 | 501 | 501 | 495 | 495 | 9,000 | 2,475 |
2010-06-29 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
2010-06-25 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
2010-06-24 | 510 | 515 | 510 | 515 | 2,000 | 2,575 |
2010-06-23 | 512 | 512 | 510 | 510 | 2,000 | 2,550 |
2010-06-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
2010-06-18 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
2010-06-17 | 515 | 515 | 513 | 513 | 2,000 | 2,565 |
2010-06-16 | 513 | 516 | 513 | 515 | 4,000 | 2,575 |
2010-06-15 | 515 | 515 | 510 | 510 | 4,000 | 2,550 |
2010-06-14 | 520 | 520 | 515 | 516 | 5,000 | 2,580 |
2010-06-11 | 524 | 524 | 520 | 520 | 3,000 | 2,600 |
2010-06-09 | 517 | 525 | 517 | 525 | 3,000 | 2,625 |
2010-06-07 | 517 | 517 | 516 | 517 | 6,000 | 2,585 |
2010-06-04 | 525 | 525 | 520 | 520 | 6,000 | 2,600 |
2010-06-03 | 540 | 540 | 514 | 522 | 21,000 | 2,610 |
2010-06-02 | 544 | 544 | 530 | 540 | 3,000 | 2,700 |
2010-06-01 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
2010-05-31 | 530 | 535 | 530 | 535 | 2,000 | 2,675 |
2010-05-28 | 550 | 550 | 531 | 531 | 5,000 | 2,655 |
2010-05-27 | 535 | 536 | 535 | 536 | 3,000 | 2,680 |
2010-05-26 | 528 | 540 | 528 | 540 | 5,000 | 2,700 |
2010-05-25 | 550 | 550 | 542 | 542 | 9,000 | 2,710 |
2010-05-24 | 547 | 550 | 547 | 550 | 3,000 | 2,750 |
2010-05-21 | 569 | 569 | 556 | 557 | 15,000 | 2,785 |
2010-05-20 | 565 | 579 | 565 | 578 | 5,000 | 2,890 |
2010-05-19 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
2010-05-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
2010-05-17 | 569 | 571 | 565 | 565 | 20,000 | 2,825 |
2010-05-14 | 599 | 599 | 578 | 578 | 24,000 | 2,890 |
2010-05-13 | 616 | 616 | 606 | 606 | 7,000 | 3,030 |
2010-05-12 | 625 | 625 | 609 | 609 | 5,000 | 3,045 |
2010-05-11 | 607 | 628 | 607 | 615 | 7,000 | 3,075 |
2010-05-10 | 629 | 629 | 603 | 603 | 9,000 | 3,015 |
2010-05-07 | 602 | 602 | 599 | 599 | 12,000 | 2,995 |
2010-05-06 | 627 | 630 | 627 | 630 | 8,000 | 3,150 |
2010-04-30 | 645 | 645 | 631 | 631 | 13,000 | 3,155 |
2010-04-28 | 630 | 635 | 630 | 635 | 5,000 | 3,175 |
2010-04-27 | 615 | 636 | 614 | 636 | 31,000 | 3,180 |
2010-04-26 | 614 | 615 | 614 | 615 | 9,000 | 3,075 |
2010-04-23 | 610 | 614 | 608 | 614 | 15,000 | 3,070 |
2010-04-22 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
2010-04-21 | 614 | 614 | 614 | 614 | 9,000 | 3,070 |
2010-04-20 | 613 | 613 | 613 | 613 | 7,000 | 3,065 |
2010-04-19 | 610 | 614 | 600 | 613 | 28,000 | 3,065 |
2010-04-16 | 612 | 612 | 606 | 611 | 8,000 | 3,055 |
2010-04-15 | 614 | 614 | 610 | 610 | 6,000 | 3,050 |
2010-04-14 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
2010-04-13 | 613 | 613 | 611 | 611 | 2,000 | 3,055 |
2010-04-12 | 612 | 614 | 609 | 609 | 11,000 | 3,045 |
2010-04-09 | 614 | 614 | 608 | 608 | 13,000 | 3,040 |
2010-04-08 | 614 | 614 | 614 | 614 | 4,000 | 3,070 |
2010-04-07 | 616 | 616 | 613 | 613 | 4,000 | 3,065 |
2010-04-06 | 633 | 633 | 613 | 613 | 3,000 | 3,065 |
2010-04-05 | 635 | 636 | 635 | 636 | 3,000 | 3,180 |
2010-04-02 | 614 | 630 | 614 | 630 | 7,000 | 3,150 |
2010-04-01 | 610 | 610 | 609 | 610 | 4,000 | 3,050 |
2010-03-30 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
2010-03-29 | 610 | 610 | 604 | 604 | 4,000 | 3,020 |
2010-03-26 | 614 | 614 | 603 | 605 | 6,000 | 3,025 |
2010-03-25 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
2010-03-24 | 617 | 617 | 617 | 617 | 4,000 | 3,085 |
2010-03-23 | 615 | 616 | 615 | 616 | 15,000 | 3,080 |
2010-03-19 | 620 | 620 | 613 | 615 | 8,000 | 3,075 |
2010-03-18 | 612 | 612 | 612 | 612 | 4,000 | 3,060 |
2010-03-17 | 613 | 613 | 612 | 612 | 4,000 | 3,060 |
2010-03-16 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
2010-03-15 | 621 | 621 | 620 | 620 | 2,000 | 3,100 |
2010-03-12 | 619 | 620 | 619 | 620 | 2,000 | 3,100 |
2010-03-11 | 611 | 611 | 610 | 610 | 18,000 | 3,050 |
2010-03-10 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
2010-03-09 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
2010-03-08 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
2010-03-04 | 615 | 615 | 608 | 608 | 7,000 | 3,040 |
2010-03-03 | 633 | 633 | 630 | 630 | 86,000 | 3,150 |
2010-03-02 | 627 | 636 | 627 | 636 | 7,000 | 3,180 |
2010-02-26 | 617 | 621 | 613 | 621 | 8,000 | 3,105 |
2010-02-25 | 619 | 620 | 617 | 617 | 6,000 | 3,085 |
2010-02-24 | 608 | 615 | 608 | 615 | 10,000 | 3,075 |
2010-02-23 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
2010-02-22 | 609 | 609 | 603 | 608 | 6,000 | 3,040 |
2010-02-19 | 600 | 600 | 599 | 599 | 10,000 | 2,995 |
2010-02-18 | 596 | 596 | 591 | 591 | 4,000 | 2,955 |
2010-02-17 | 590 | 595 | 590 | 590 | 6,000 | 2,950 |
2010-02-16 | 585 | 590 | 585 | 590 | 5,000 | 2,950 |
2010-02-15 | 587 | 587 | 585 | 585 | 5,000 | 2,925 |
2010-02-12 | 577 | 586 | 577 | 586 | 7,000 | 2,930 |
2010-02-10 | 574 | 574 | 564 | 564 | 4,000 | 2,820 |
2010-02-05 | 574 | 574 | 574 | 574 | 2,000 | 2,870 |
2010-02-03 | 573 | 575 | 569 | 575 | 5,000 | 2,875 |
2010-02-02 | 567 | 569 | 567 | 569 | 4,000 | 2,845 |
2010-02-01 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
2010-01-28 | 556 | 556 | 556 | 556 | 3,000 | 2,780 |
2010-01-27 | 561 | 561 | 556 | 556 | 5,000 | 2,780 |
2010-01-26 | 568 | 568 | 561 | 561 | 8,000 | 2,805 |
2010-01-25 | 569 | 574 | 562 | 574 | 4,000 | 2,870 |
2010-01-22 | 570 | 570 | 562 | 569 | 7,000 | 2,845 |
2010-01-21 | 570 | 570 | 568 | 570 | 3,000 | 2,850 |
2010-01-20 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
2010-01-19 | 572 | 572 | 570 | 570 | 4,000 | 2,850 |
2010-01-18 | 572 | 572 | 569 | 572 | 5,000 | 2,860 |
2010-01-15 | 588 | 588 | 567 | 572 | 29,000 | 2,860 |
2010-01-14 | 586 | 588 | 582 | 588 | 6,000 | 2,940 |
2010-01-13 | 592 | 592 | 587 | 587 | 6,000 | 2,935 |
2010-01-12 | 588 | 590 | 588 | 590 | 3,000 | 2,950 |
2010-01-08 | 585 | 599 | 585 | 585 | 12,000 | 2,925 |
2010-01-07 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
2010-01-06 | 600 | 600 | 582 | 582 | 6,000 | 2,910 |
2010-01-05 | 610 | 610 | 596 | 596 | 11,000 | 2,980 |
2010-01-04 | 585 | 610 | 585 | 610 | 2,000 | 3,050 |
分割・併合履歴 : [2017-09-27]1株→0.2株