1. HOME >
  2. 株価時系列 >
  3. 6303 >
  4. 2011年

6303 (株)ササクラ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305105135065137,0002,565
2011-12-2951451651051013,0002,550
2011-12-2753053050352011,0002,600
2011-12-265195305195308,0002,650
2011-12-225155155125123,0002,560
2011-12-2151751750951524,0002,575
2011-12-205175175075173,0002,585
2011-12-1950451550251511,0002,575
2011-12-1648750448749418,0002,470
2011-12-155225225055056,0002,525
2011-12-145205245145246,0002,620
2011-12-135255255205207,0002,600
2011-12-125315455315455,0002,725
2011-12-095505505315313,0002,655
2011-12-085505505505501,0002,750
2011-12-075545545545542,0002,770
2011-12-065875875545545,0002,770
2011-12-055835955835858,0002,925
2011-12-025575575535535,0002,765
2011-12-015355535355535,0002,765
2011-11-305295355195355,0002,675
2011-11-294955194955196,0002,595
2011-11-284864884864882,0002,440
2011-11-254834834744785,0002,390
2011-11-245025025015017,0002,505
2011-11-225355355205209,0002,600
2011-11-215505505505501,0002,750
2011-11-185855855855853,0002,925
2011-11-165915915915911,0002,955
2011-11-156006006006004,0003,000
2011-11-115995995945948,0002,970
2011-11-105755755715714,0002,855
2011-11-096006005885886,0002,940
2011-11-086216216156219,0003,105
2011-11-076106216106213,0003,105
2011-11-045906105906104,0003,050
2011-11-025945945905909,0002,950
2011-11-0158058356557519,0002,875
2011-10-3156056756056712,0002,835
2011-10-285655655605602,0002,800
2011-10-275555605515607,0002,800
2011-10-2654055554055514,0002,775
2011-10-255485485485485,0002,740
2011-10-245485485485481,0002,740
2011-10-215505505415488,0002,740
2011-10-2054054552154519,0002,725
2011-10-195505505475473,0002,735
2011-10-185405405355404,0002,700
2011-10-1752255952255911,0002,795
2011-10-145205305205303,0002,650
2011-10-135095405095407,0002,700
2011-10-125125125025053,0002,525
2011-10-115325325325321,0002,660
2011-10-075295395295392,0002,695
2011-10-065295395295397,0002,695
2011-10-055255255205206,0002,600
2011-10-045305305205203,0002,600
2011-10-0352052050851111,0002,555
2011-09-3050552050552014,0002,600
2011-09-2950050548550529,0002,525
2011-09-284955004955007,0002,500
2011-09-2750550549349311,0002,465
2011-09-2653555947547533,0002,375
2011-09-2259059055555510,0002,775
2011-09-215996005996007,0003,000
2011-09-206016016006004,0003,000
2011-09-166116116116111,0003,055
2011-09-156206206116118,0003,055
2011-09-146256256256251,0003,125
2011-09-136456456256308,0003,150
2011-09-126386386206209,0003,100
2011-09-096346406346403,0003,200
2011-09-086406406356352,0003,175
2011-09-0762964062563010,0003,150
2011-09-0665865863863916,0003,195
2011-09-056706706666683,0003,340
2011-09-0268769266567018,0003,350
2011-09-016806806806807,0003,400
2011-08-316816816706806,0003,400
2011-08-306826826806809,0003,400
2011-08-2965968265968210,0003,410
2011-08-266706706696692,0003,345
2011-08-256626756626718,0003,355
2011-08-2468769966266221,0003,310
2011-08-236806896756865,0003,430
2011-08-2269969967069033,0003,450
2011-08-1970970969670512,0003,525
2011-08-1872672670571512,0003,575
2011-08-177197277197272,0003,635
2011-08-1671072870570511,0003,525
2011-08-157107157087158,0003,575
2011-08-1273273571071123,0003,555
2011-08-1167873067873047,0003,650
2011-08-1071072070771313,0003,565
2011-08-0969670568069633,0003,480
2011-08-0874074072072232,0003,610
2011-08-0572875072075043,0003,750
2011-08-0475176475175314,0003,765
2011-08-0375776374475825,0003,790
2011-08-0274377474075843,0003,790
2011-08-0173374073373612,0003,680
2011-07-2974474473173117,0003,655
2011-07-2874674973174417,0003,720
2011-07-2775677072477055,0003,850
2011-07-2678378375275235,0003,760
2011-07-2573777873777457,0003,870
2011-07-2272074072074022,0003,700
2011-07-2172072171371513,0003,575
2011-07-2072673072572519,0003,625
2011-07-1971572071172010,0003,600
2011-07-1571172069572035,0003,600
2011-07-1469772369371030,0003,550
2011-07-1369069267369223,0003,460
2011-07-126926926916916,0003,455
2011-07-116907006906929,0003,460
2011-07-086906956906953,0003,475
2011-07-0770070067668026,0003,400
2011-07-0671571869470939,0003,545
2011-07-0571071067870530,0003,525
2011-07-0469572169571055,0003,550
2011-07-0166567166467012,0003,350
2011-06-3066667065265211,0003,260
2011-06-2966866866066613,0003,330
2011-06-2868468567067514,0003,375
2011-06-2770070067167827,0003,390
2011-06-2468273068069030,0003,450
2011-06-2368968967168352,0003,415
2011-06-2264069864068582,0003,425
2011-06-2164564562662639,0003,130
2011-06-2067067263464371,0003,215
2011-06-17747747671672108,0003,360
2011-06-16744778725731202,0003,655
2011-06-15720745702745256,0003,725
2011-06-1462565062064566,0003,225
2011-06-1359161357161327,0003,065
2011-06-1059959958458413,0002,920
2011-06-0960860859059114,0002,955
2011-06-0861063057559879,0002,990
2011-06-0756260456159854,0002,990
2011-06-0653256553256051,0002,800
2011-06-0353354152553110,0002,655
2011-06-0253454153053626,0002,680
2011-06-0150653650653613,0002,680
2011-05-314995054995053,0002,525
2011-05-304834874834853,0002,425
2011-05-274814814814812,0002,405
2011-05-264804804804801,0002,400
2011-05-254884884814815,0002,405
2011-05-244874944804808,0002,400
2011-05-2350950949949913,0002,495
2011-05-205155165055097,0002,545
2011-05-185225235225224,0002,610
2011-05-175205205205203,0002,600
2011-05-1651952451551512,0002,575
2011-05-1350952550551920,0002,595
2011-05-1251051549349320,0002,465
2011-05-1153153151051023,0002,550
2011-05-1050853950853250,0002,660
2011-05-0948550548449741,0002,485
2011-05-0645247545247518,0002,375
2011-05-024504504504501,0002,250
2011-04-284394404394402,0002,200
2011-04-274344344334332,0002,165
2011-04-264394394354352,0002,175
2011-04-254414414414413,0002,205
2011-04-224494494454454,0002,225
2011-04-214414414394394,0002,195
2011-04-204484484484481,0002,240
2011-04-194374444374444,0002,220
2011-04-184404454404404,0002,200
2011-04-154484484414485,0002,240
2011-04-144444444384382,0002,190
2011-04-134524524384385,0002,190
2011-04-124594594594591,0002,295
2011-04-114574574544547,0002,270
2011-04-0846547146446518,0002,325
2011-04-0746547745146936,0002,345
2011-04-0644348844246398,0002,315
2011-04-054204204154156,0002,075
2011-04-044204204204202,0002,100
2011-04-014124124124121,0002,060
2011-03-3142542540340721,0002,035
2011-03-284454464404406,0002,200
2011-03-2544645044044512,0002,225
2011-03-2445646044044726,0002,235
2011-03-2341644040644019,0002,200
2011-03-2239941039340228,0002,010
2011-03-1836237236237217,0001,860
2011-03-1734435433935432,0001,770
2011-03-1635338035336852,0001,840
2011-03-1540042039339335,0001,965
2011-03-1439341639341530,0002,075
2011-03-114414484414417,0002,205
2011-03-104454494444498,0002,245
2011-03-094394394394392,0002,195
2011-03-084444444404402,0002,200
2011-03-074514514514511,0002,255
2011-03-044504514504516,0002,255
2011-03-034494494484483,0002,240
2011-03-024534534504539,0002,265
2011-03-014524524494506,0002,250
2011-02-284384384384382,0002,190
2011-02-254374374374372,0002,185
2011-02-2445045044344312,0002,215
2011-02-234564614554558,0002,275
2011-02-2247147146146120,0002,305
2011-02-2147947947347311,0002,365
2011-02-184784794754794,0002,395
2011-02-174754834714837,0002,415
2011-02-1648448447547510,0002,375
2011-02-1548448548148313,0002,415
2011-02-1447548047548017,0002,400
2011-02-104704754704726,0002,360
2011-02-0946747346247021,0002,350
2011-02-084734734734731,0002,365
2011-02-074674704624706,0002,350
2011-02-0445546045546052,0002,300
2011-02-034514534514533,0002,265
2011-02-024504514504515,0002,255
2011-01-314464464404402,0002,200
2011-01-284504504484483,0002,240
2011-01-274474554474557,0002,275
2011-01-254394444394437,0002,215
2011-01-244354394324393,0002,195
2011-01-2144544543243310,0002,165
2011-01-2044744744444410,0002,220
2011-01-194504504454456,0002,225
2011-01-184454504434487,0002,240
2011-01-174504504454457,0002,225
2011-01-144524524524523,0002,260
2011-01-134554554554554,0002,275
2011-01-1247047045646011,0002,300
2011-01-1144846344846314,0002,315
2011-01-07438443431443110,0002,215
2011-01-0643043442443025,0002,150
2011-01-0542842842042340,0002,115
2011-01-0442442441942310,0002,115

分割・併合履歴 ： [2017-09-27]1株→0.2株