1. HOME >
  2. 株価時系列 >
  3. 6303 >
  4. 2013年

6303 (株)ササクラ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3061061660661628,0003,080
2013-12-276076106076107,0003,050
2013-12-265976005956007,0003,000
2013-12-2557459057459015,0002,950
2013-12-2458059057458954,0002,945
2013-12-1959059057757712,0002,885
2013-12-185895905885908,0002,950
2013-12-176096095905905,0002,950
2013-12-1658261058261024,0003,050
2013-12-1358358858058218,0002,910
2013-12-125885885885886,0002,940
2013-12-1160861059060014,0003,000
2013-12-1061261361061016,0003,050
2013-12-0961661661461411,0003,070
2013-12-066166166156153,0003,075
2013-12-056256256256251,0003,125
2013-12-0463063262562510,0003,125
2013-12-036326336306307,0003,150
2013-12-0263863862863016,0003,150
2013-11-296296306256266,0003,130
2013-11-2861062961062115,0003,105
2013-11-276126126126122,0003,060
2013-11-266126126126121,0003,060
2013-11-226206206206201,0003,100
2013-11-216156156156151,0003,075
2013-11-206206206206203,0003,100
2013-11-196196196126123,0003,060
2013-11-186226236196197,0003,095
2013-11-156216216176184,0003,090
2013-11-146156206156166,0003,080
2013-11-136186186156153,0003,075
2013-11-126156186156186,0003,090
2013-11-086126126116114,0003,055
2013-11-076256256106129,0003,060
2013-11-066156206126128,0003,060
2013-11-056296296296291,0003,145
2013-11-016286286246242,0003,120
2013-10-316326326286284,0003,140
2013-10-306296406296409,0003,200
2013-10-286406496406495,0003,245
2013-10-2364564563063010,0003,150
2013-10-226456456456452,0003,225
2013-10-186556556456452,0003,225
2013-10-176406406406402,0003,200
2013-10-166256506256507,0003,250
2013-10-1562662662562510,0003,125
2013-10-116256256256253,0003,125
2013-10-096166166166161,0003,080
2013-10-076306306206207,0003,100
2013-10-046306306306304,0003,150
2013-10-026506506416415,0003,205
2013-10-016406406406406,0003,200
2013-09-306406406406401,0003,200
2013-09-276506506506509,0003,250
2013-09-266446506446505,0003,250
2013-09-256366376366373,0003,185
2013-09-206306376296377,0003,185
2013-09-1962563362563310,0003,165
2013-09-1862062561662514,0003,125
2013-09-1762562962562912,0003,145
2013-09-136256256256251,0003,125
2013-09-126206206206204,0003,100
2013-09-116096246096244,0003,120
2013-09-106106106096092,0003,045
2013-09-066066066026023,0003,010
2013-09-056216216216211,0003,105
2013-09-046166236166234,0003,115
2013-09-036406406406404,0003,200
2013-09-026256256256251,0003,125
2013-08-306166256166164,0003,080
2013-08-296256256176174,0003,085
2013-08-286246246246242,0003,120
2013-08-216166166146143,0003,070
2013-08-166206206206201,0003,100
2013-08-156216216216211,0003,105
2013-08-096256256256251,0003,125
2013-08-086306306256254,0003,125
2013-08-076226226216213,0003,105
2013-08-066236236236232,0003,115
2013-08-056326326236232,0003,115
2013-08-026306306226222,0003,110
2013-08-016206226206214,0003,105
2013-07-316226226206202,0003,100
2013-07-266236236236231,0003,115
2013-07-256266266216214,0003,105
2013-07-236116116106102,0003,050
2013-07-226206206156152,0003,075
2013-07-196306306206208,0003,100
2013-07-186506506306304,0003,150
2013-07-176206406206402,0003,200
2013-07-166406406406401,0003,200
2013-07-116406486406483,0003,240
2013-07-1065165163063011,0003,150
2013-07-096556556556551,0003,275
2013-07-086576616576612,0003,305
2013-07-056546546536543,0003,270
2013-07-046546546546544,0003,270
2013-07-026656656546546,0003,270
2013-07-016516526516527,0003,260
2013-06-286206356206353,0003,175
2013-06-2759061059061017,0003,050
2013-06-2662362460060016,0003,000
2013-06-256476506466489,0003,240
2013-06-246476506476508,0003,250
2013-06-216656656256479,0003,235
2013-06-2068168667067013,0003,350
2013-06-1872672672572525,0003,625
2013-06-1772272772272630,0003,630
2013-06-1472172472172231,0003,610
2013-06-1373673672173614,0003,680
2013-06-1272473972473927,0003,695
2013-06-1171072470972413,0003,620
2013-06-1068071068071025,0003,550
2013-06-0770070069069062,0003,450
2013-06-0671971970770729,0003,535
2013-06-0572572971872538,0003,625
2013-06-0472672671172521,0003,625
2013-06-0373873870072627,0003,630
2013-05-3171075070074987,0003,745
2013-05-3070170168270046,0003,500
2013-05-2969070569070147,0003,505
2013-05-2866968266968039,0003,400
2013-05-2766066265566084,0003,300
2013-05-2467167364466048,0003,300
2013-05-2369769965367179,0003,355
2013-05-2267069766269764,0003,485
2013-05-2163066063065762,0003,285
2013-05-2063063062162735,0003,135
2013-05-1760562760562140,0003,105
2013-05-1662562960360554,0003,025
2013-05-15640640585615159,0003,075
2013-05-1463463863063026,0003,150
2013-05-1362063462063427,0003,170
2013-05-1059762059761034,0003,050
2013-05-096006005955967,0002,980
2013-05-0859359959359415,0002,970
2013-05-0759660259260024,0003,000
2013-05-0258859058559010,0002,950
2013-05-0159559558658611,0002,930
2013-04-3058659558159510,0002,975
2013-04-2657259657258134,0002,905
2013-04-255715755715757,0002,875
2013-04-245805905715908,0002,950
2013-04-2356558056558019,0002,900
2013-04-225625695625697,0002,845
2013-04-195595695595693,0002,845
2013-04-185675675605615,0002,805
2013-04-1757057256957212,0002,860
2013-04-165775775665744,0002,870
2013-04-1556658555858334,0002,915
2013-04-1257257256656613,0002,830
2013-04-1157057756656611,0002,830
2013-04-1057057757057023,0002,850
2013-04-0956657555557522,0002,875
2013-04-085775775625625,0002,810
2013-04-0557157155557010,0002,850
2013-04-0454955554155519,0002,775
2013-04-035565655565652,0002,825
2013-04-0255656354555617,0002,780
2013-04-0157059055655610,0002,780
2013-03-295675715675698,0002,845
2013-03-285855905665666,0002,830
2013-03-265885925855879,0002,935
2013-03-256006005955953,0002,975
2013-03-226006006006009,0003,000
2013-03-215975985975983,0002,990
2013-03-195865925865905,0002,950
2013-03-1858559058358513,0002,925
2013-03-1560160960060110,0003,005
2013-03-1460261060060113,0003,005
2013-03-136056056056053,0003,025
2013-03-1261861860060523,0003,025
2013-03-1157962057961848,0003,090
2013-03-0858858857657626,0002,880
2013-03-0760060059059316,0002,965
2013-03-0661461460060013,0003,000
2013-03-0560561560561315,0003,065
2013-03-0458060557860531,0003,025
2013-03-0156857456756714,0002,835
2013-02-2856056756056519,0002,825
2013-02-275555635555609,0002,800
2013-02-265575635575605,0002,800
2013-02-2556756755056523,0002,825
2013-02-225515655495656,0002,825
2013-02-215575575495495,0002,745
2013-02-2055756055755811,0002,790
2013-02-1955455554954929,0002,745
2013-02-185445505425508,0002,750
2013-02-1555456054155027,0002,750
2013-02-1455356555056021,0002,800
2013-02-1355355354655022,0002,750
2013-02-1255055754755215,0002,760
2013-02-085555565485488,0002,740
2013-02-0755955954155828,0002,790
2013-02-0657257556056030,0002,800
2013-02-0554957954856534,0002,825
2013-02-0453855053255025,0002,750
2013-02-0152253052252816,0002,640
2013-01-315255255235232,0002,615
2013-01-305235265235263,0002,630
2013-01-295305305235234,0002,615
2013-01-2852553052353011,0002,650
2013-01-255265265245258,0002,625
2013-01-245305305175308,0002,650
2013-01-2351752051752013,0002,600
2013-01-225315315315313,0002,655
2013-01-215215315165316,0002,655
2013-01-185255255255251,0002,625
2013-01-175235235205206,0002,600
2013-01-1653753752252511,0002,625
2013-01-1553554052053213,0002,660
2013-01-1151552551152517,0002,625
2013-01-1050651750651225,0002,560
2013-01-0951051651051617,0002,580
2013-01-0850050550050213,0002,510
2013-01-0749049949049627,0002,480
2013-01-0448448948148734,0002,435

分割・併合履歴 ： [2017-09-27]1株→0.2株