6303 (株)ササクラの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	481	483	478	478	18,000	2,390
2012-12-27	485	486	482	482	18,000	2,410
2012-12-26	475	478	475	478	7,000	2,390
2012-12-25	477	481	475	475	12,000	2,375
2012-12-21	480	482	473	473	16,000	2,365
2012-12-20	482	482	478	479	10,000	2,395
2012-12-19	480	485	476	485	21,000	2,425
2012-12-18	481	483	478	483	13,000	2,415
2012-12-17	485	487	482	482	14,000	2,410
2012-12-14	485	487	483	483	5,000	2,415
2012-12-13	485	485	484	485	9,000	2,425
2012-12-12	485	485	485	485	3,000	2,425
2012-12-11	484	484	484	484	1,000	2,420
2012-12-10	490	490	484	484	3,000	2,420
2012-12-07	491	495	491	495	3,000	2,475
2012-12-06	493	493	493	493	2,000	2,465
2012-12-05	492	493	488	493	6,000	2,465
2012-12-04	493	494	485	485	12,000	2,425
2012-12-03	493	493	493	493	1,000	2,465
2012-11-30	482	485	480	485	23,000	2,425
2012-11-29	484	484	484	484	1,000	2,420
2012-11-28	486	486	477	484	4,000	2,420
2012-11-27	487	490	487	490	4,000	2,450
2012-11-22	476	487	473	487	33,000	2,435
2012-11-21	477	477	475	475	4,000	2,375
2012-11-20	470	470	470	470	3,000	2,350
2012-11-19	477	477	476	476	3,000	2,380
2012-11-16	472	480	472	480	3,000	2,400
2012-11-13	472	476	472	476	4,000	2,380
2012-11-08	473	496	472	496	19,000	2,480
2012-11-07	473	473	473	473	1,000	2,365
2012-11-02	482	482	472	480	6,000	2,400
2012-11-01	496	496	482	482	3,000	2,410
2012-10-31	503	503	496	496	3,000	2,480
2012-10-30	503	503	503	503	1,000	2,515
2012-10-26	495	495	495	495	1,000	2,475
2012-10-25	490	495	490	495	3,000	2,475
2012-10-24	489	490	489	490	3,000	2,450
2012-10-23	482	482	482	482	2,000	2,410
2012-10-22	490	490	490	490	2,000	2,450
2012-10-19	490	495	490	495	2,000	2,475
2012-10-18	492	495	488	490	5,000	2,450
2012-10-17	495	498	495	498	3,000	2,490
2012-10-16	500	500	468	485	13,000	2,425
2012-10-12	498	498	498	498	1,000	2,490
2012-10-10	496	496	496	496	1,000	2,480
2012-10-05	498	498	498	498	1,000	2,490
2012-10-04	497	499	497	499	4,000	2,495
2012-10-03	501	501	500	500	3,000	2,500
2012-10-02	513	513	505	505	7,000	2,525
2012-10-01	505	505	505	505	1,000	2,525
2012-09-28	500	509	500	500	7,000	2,500
2012-09-27	495	495	487	494	4,000	2,470
2012-09-26	505	505	495	495	3,000	2,475
2012-09-25	500	500	500	500	3,000	2,500
2012-09-24	501	503	495	503	11,000	2,515
2012-09-21	515	515	501	510	9,000	2,550
2012-09-19	519	520	519	520	2,000	2,600
2012-09-18	521	521	501	509	14,000	2,545
2012-09-14	529	530	520	525	9,000	2,625
2012-09-13	506	520	506	520	3,000	2,600
2012-09-12	510	510	510	510	5,000	2,550
2012-09-11	524	524	516	516	2,000	2,580
2012-09-10	520	520	520	520	1,000	2,600
2012-09-07	520	530	520	530	3,000	2,650
2012-09-06	520	520	515	515	4,000	2,575
2012-09-05	529	529	520	520	12,000	2,600
2012-09-04	531	535	530	533	6,000	2,665
2012-09-03	538	538	534	534	5,000	2,670
2012-08-31	535	538	528	538	3,000	2,690
2012-08-30	532	532	530	530	5,000	2,650
2012-08-29	536	536	536	536	3,000	2,680
2012-08-28	540	540	536	536	4,000	2,680
2012-08-27	540	540	540	540	1,000	2,700
2012-08-24	549	549	549	549	2,000	2,745
2012-08-23	555	557	555	557	2,000	2,785
2012-08-22	558	558	555	555	3,000	2,775
2012-08-21	552	552	534	545	12,000	2,725
2012-08-20	560	560	560	560	3,000	2,800
2012-08-17	552	558	552	556	20,000	2,780
2012-08-16	547	547	541	543	3,000	2,715
2012-08-15	536	544	536	544	5,000	2,720
2012-08-14	540	550	540	550	5,000	2,750
2012-08-13	538	538	533	533	8,000	2,665
2012-08-10	546	546	546	546	2,000	2,730
2012-08-09	556	556	556	556	3,000	2,780
2012-08-08	527	557	527	557	23,000	2,785
2012-08-07	545	545	545	545	2,000	2,725
2012-08-06	534	545	534	545	5,000	2,725
2012-08-03	535	535	535	535	1,000	2,675
2012-08-02	542	546	541	546	11,000	2,730
2012-08-01	558	558	539	545	14,000	2,725
2012-07-31	558	560	558	560	8,000	2,800
2012-07-30	550	558	550	558	4,000	2,790
2012-07-27	540	556	540	550	13,000	2,750
2012-07-26	528	540	528	534	31,000	2,670
2012-07-25	550	550	518	522	19,000	2,610
2012-07-24	558	558	535	550	23,000	2,750
2012-07-23	566	568	557	557	15,000	2,785
2012-07-20	585	585	585	585	2,000	2,925
2012-07-19	570	582	570	580	11,000	2,900
2012-07-18	598	599	580	580	13,000	2,900
2012-07-17	561	599	560	599	14,000	2,995
2012-07-13	572	576	558	568	29,000	2,840
2012-07-12	577	582	572	582	6,000	2,910
2012-07-11	562	575	556	575	27,000	2,875
2012-07-10	580	585	562	565	51,000	2,825
2012-07-09	632	632	581	592	49,000	2,960
2012-07-06	653	660	612	648	60,000	3,240
2012-07-05	650	700	648	653	82,000	3,265
2012-07-04	630	690	630	660	54,000	3,300
2012-07-03	597	624	597	622	58,000	3,110
2012-07-02	590	595	579	579	18,000	2,895
2012-06-29	572	580	560	580	8,000	2,900
2012-06-28	557	575	557	570	12,000	2,850
2012-06-27	547	548	547	547	3,000	2,735
2012-06-26	557	557	549	557	9,000	2,785
2012-06-25	551	551	550	550	3,000	2,750
2012-06-22	550	550	543	550	3,000	2,750
2012-06-21	555	558	551	556	9,000	2,780
2012-06-20	558	558	558	558	4,000	2,790
2012-06-19	551	554	551	554	3,000	2,770
2012-06-18	567	567	561	561	6,000	2,805
2012-06-15	545	550	545	550	4,000	2,750
2012-06-13	543	562	543	559	9,000	2,795
2012-06-12	561	561	557	557	4,000	2,785
2012-06-11	560	564	560	561	11,000	2,805
2012-06-08	565	565	555	558	6,000	2,790
2012-06-07	561	571	561	563	11,000	2,815
2012-06-06	546	557	546	556	12,000	2,780
2012-06-05	542	548	541	548	7,000	2,740
2012-06-04	559	559	545	545	19,000	2,725
2012-06-01	570	570	560	565	32,000	2,825
2012-05-31	564	569	535	563	33,000	2,815
2012-05-30	527	578	527	573	49,000	2,865
2012-05-29	514	515	514	515	2,000	2,575
2012-05-28	515	515	510	513	6,000	2,565
2012-05-25	512	512	512	512	1,000	2,560
2012-05-24	510	510	503	503	2,000	2,515
2012-05-23	515	515	510	510	5,000	2,550
2012-05-22	509	515	509	515	3,000	2,575
2012-05-21	505	506	505	506	2,000	2,530
2012-05-18	511	511	504	504	7,000	2,520
2012-05-17	507	517	505	515	13,000	2,575
2012-05-16	515	525	507	507	27,000	2,535
2012-05-15	531	540	516	540	18,000	2,700
2012-05-14	543	544	531	532	15,000	2,660
2012-05-11	545	545	540	544	5,000	2,720
2012-05-10	541	545	535	545	15,000	2,725
2012-05-09	545	545	541	541	5,000	2,705
2012-05-08	546	551	545	551	13,000	2,755
2012-05-07	549	549	542	546	14,000	2,730
2012-05-02	559	559	552	553	15,000	2,765
2012-05-01	575	575	551	560	31,000	2,800
2012-04-27	530	571	530	565	75,000	2,825
2012-04-26	525	525	510	517	11,000	2,585
2012-04-25	528	528	525	525	3,000	2,625
2012-04-24	528	528	528	528	2,000	2,640
2012-04-23	527	527	527	527	1,000	2,635
2012-04-20	527	527	527	527	1,000	2,635
2012-04-19	526	527	526	526	7,000	2,630
2012-04-18	536	536	535	535	7,000	2,675
2012-04-17	532	536	527	536	4,000	2,680
2012-04-16	534	535	532	532	3,000	2,660
2012-04-13	535	535	535	535	4,000	2,675
2012-04-12	525	535	525	535	2,000	2,675
2012-04-11	525	525	520	523	14,000	2,615
2012-04-10	528	528	525	526	17,000	2,630
2012-04-09	528	536	528	536	3,000	2,680
2012-04-06	536	536	535	535	2,000	2,675
2012-04-05	536	537	533	537	11,000	2,685
2012-04-04	541	544	540	540	7,000	2,700
2012-04-03	545	545	531	531	6,000	2,655
2012-04-02	525	546	525	546	19,000	2,730
2012-03-30	516	525	516	525	4,000	2,625
2012-03-29	524	524	520	520	10,000	2,600
2012-03-28	529	529	529	529	2,000	2,645
2012-03-27	539	539	528	535	14,000	2,675
2012-03-26	540	545	540	540	21,000	2,700
2012-03-23	540	540	538	538	5,000	2,690
2012-03-22	521	550	521	540	44,000	2,700
2012-03-21	519	519	516	516	11,000	2,580
2012-03-19	523	527	515	519	16,000	2,595
2012-03-16	527	527	523	523	16,000	2,615
2012-03-15	508	518	508	518	6,000	2,590
2012-03-14	505	511	501	511	7,000	2,555
2012-03-13	498	502	498	502	4,000	2,510
2012-03-12	506	506	497	497	24,000	2,485
2012-03-09	497	501	494	500	38,000	2,500
2012-03-08	501	501	490	490	8,000	2,450
2012-03-07	496	500	493	494	9,000	2,470
2012-03-06	503	503	503	503	2,000	2,515
2012-03-05	506	507	494	495	15,000	2,475
2012-03-02	513	513	505	505	17,000	2,525
2012-03-01	509	509	508	508	3,000	2,540
2012-02-29	526	534	500	500	34,000	2,500
2012-02-28	525	529	525	528	7,000	2,640
2012-02-27	526	526	526	526	3,000	2,630
2012-02-24	526	526	523	525	3,000	2,625
2012-02-23	543	543	525	532	21,000	2,660
2012-02-22	528	534	528	534	7,000	2,670
2012-02-21	526	540	526	540	10,000	2,700
2012-02-20	526	526	526	526	1,000	2,630
2012-02-17	530	530	521	521	4,000	2,605
2012-02-16	547	547	535	535	6,000	2,675
2012-02-15	550	550	545	545	9,000	2,725
2012-02-14	540	540	540	540	1,000	2,700
2012-02-13	538	545	536	545	4,000	2,725
2012-02-10	555	563	555	563	3,000	2,815
2012-02-09	545	545	537	537	5,000	2,685
2012-02-08	556	560	555	560	21,000	2,800
2012-02-06	555	560	555	560	2,000	2,800
2012-02-03	522	532	522	532	4,000	2,660
2012-02-02	530	530	530	530	3,000	2,650
2012-02-01	522	529	522	529	6,000	2,645
2012-01-31	514	522	514	522	2,000	2,610
2012-01-30	515	529	509	524	12,000	2,620
2012-01-27	512	512	512	512	1,000	2,560
2012-01-26	508	515	498	505	18,000	2,525
2012-01-25	514	514	505	508	10,000	2,540
2012-01-24	513	513	506	506	6,000	2,530
2012-01-23	523	523	523	523	1,000	2,615
2012-01-20	508	519	508	519	4,000	2,595
2012-01-19	507	508	507	508	2,000	2,540
2012-01-18	502	517	502	517	7,000	2,585
2012-01-17	498	502	494	502	3,000	2,510
2012-01-16	493	501	490	498	12,000	2,490
2012-01-13	508	508	503	503	6,000	2,515
2012-01-12	508	508	508	508	2,000	2,540
2012-01-11	511	511	511	511	5,000	2,555
2012-01-10	527	527	520	520	10,000	2,600
2012-01-06	520	528	518	528	6,000	2,640
2012-01-05	530	530	530	530	5,000	2,650
2012-01-04	520	530	520	530	3,000	2,650

分割・併合履歴： [2017-09-27]1株→0.2株

6303 (株)ササクラ の時系列データ [2012年度]

6303 (株)ササクラの時系列データ [2012年度]