6303 (株)ササクラ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 650 | 650 | 640 | 640 | 3,000 | 3,200 |
| 2014-12-26 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2014-12-25 | 637 | 650 | 637 | 650 | 4,000 | 3,250 |
| 2014-12-24 | 637 | 640 | 637 | 637 | 13,000 | 3,185 |
| 2014-12-22 | 645 | 645 | 637 | 637 | 5,000 | 3,185 |
| 2014-12-19 | 649 | 649 | 645 | 645 | 3,000 | 3,225 |
| 2014-12-18 | 640 | 659 | 640 | 659 | 10,000 | 3,295 |
| 2014-12-16 | 650 | 655 | 650 | 650 | 3,000 | 3,250 |
| 2014-12-15 | 652 | 660 | 652 | 660 | 3,000 | 3,300 |
| 2014-12-12 | 652 | 658 | 652 | 658 | 4,000 | 3,290 |
| 2014-12-11 | 659 | 659 | 656 | 656 | 3,000 | 3,280 |
| 2014-12-10 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2014-12-09 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 2014-12-08 | 662 | 662 | 661 | 661 | 5,000 | 3,305 |
| 2014-12-05 | 670 | 670 | 661 | 662 | 4,000 | 3,310 |
| 2014-12-04 | 663 | 664 | 663 | 664 | 3,000 | 3,320 |
| 2014-12-03 | 663 | 663 | 663 | 663 | 3,000 | 3,315 |
| 2014-12-02 | 670 | 670 | 670 | 670 | 9,000 | 3,350 |
| 2014-12-01 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2014-11-27 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 2014-11-26 | 665 | 665 | 662 | 662 | 2,000 | 3,310 |
| 2014-11-25 | 675 | 681 | 675 | 675 | 9,000 | 3,375 |
| 2014-11-21 | 666 | 673 | 666 | 673 | 3,000 | 3,365 |
| 2014-11-20 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2014-11-19 | 670 | 678 | 666 | 666 | 11,000 | 3,330 |
| 2014-11-18 | 659 | 664 | 659 | 664 | 7,000 | 3,320 |
| 2014-11-17 | 650 | 650 | 650 | 650 | 11,000 | 3,250 |
| 2014-11-14 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2014-11-13 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2014-11-12 | 658 | 658 | 648 | 650 | 4,000 | 3,250 |
| 2014-11-11 | 675 | 675 | 663 | 663 | 6,000 | 3,315 |
| 2014-11-10 | 680 | 680 | 675 | 675 | 2,000 | 3,375 |
| 2014-11-07 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2014-11-06 | 675 | 690 | 670 | 690 | 38,000 | 3,450 |
| 2014-11-05 | 680 | 685 | 676 | 685 | 14,000 | 3,425 |
| 2014-11-04 | 684 | 690 | 679 | 679 | 15,000 | 3,395 |
| 2014-10-31 | 668 | 680 | 668 | 680 | 5,000 | 3,400 |
| 2014-10-29 | 660 | 678 | 660 | 678 | 5,000 | 3,390 |
| 2014-10-28 | 650 | 657 | 640 | 657 | 4,000 | 3,285 |
| 2014-10-27 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2014-10-23 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2014-10-20 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2014-10-17 | 630 | 640 | 630 | 640 | 2,000 | 3,200 |
| 2014-10-16 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2014-10-15 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2014-10-14 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2014-10-10 | 660 | 660 | 658 | 658 | 3,000 | 3,290 |
| 2014-10-07 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2014-10-06 | 661 | 668 | 661 | 668 | 12,000 | 3,340 |
| 2014-10-03 | 660 | 665 | 655 | 660 | 17,000 | 3,300 |
| 2014-10-02 | 671 | 677 | 665 | 665 | 8,000 | 3,325 |
| 2014-10-01 | 677 | 680 | 677 | 679 | 8,000 | 3,395 |
| 2014-09-30 | 677 | 677 | 677 | 677 | 2,000 | 3,385 |
| 2014-09-29 | 677 | 677 | 677 | 677 | 3,000 | 3,385 |
| 2014-09-24 | 673 | 677 | 673 | 677 | 4,000 | 3,385 |
| 2014-09-22 | 675 | 675 | 670 | 670 | 3,000 | 3,350 |
| 2014-09-19 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2014-09-18 | 677 | 677 | 670 | 670 | 4,000 | 3,350 |
| 2014-09-17 | 670 | 676 | 670 | 676 | 6,000 | 3,380 |
| 2014-09-16 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2014-09-12 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2014-09-11 | 679 | 679 | 676 | 676 | 3,000 | 3,380 |
| 2014-09-10 | 677 | 680 | 670 | 672 | 6,000 | 3,360 |
| 2014-09-09 | 672 | 680 | 672 | 680 | 3,000 | 3,400 |
| 2014-09-08 | 672 | 680 | 672 | 679 | 5,000 | 3,395 |
| 2014-09-05 | 679 | 710 | 670 | 670 | 30,000 | 3,350 |
| 2014-09-03 | 667 | 677 | 667 | 670 | 8,000 | 3,350 |
| 2014-09-02 | 669 | 670 | 669 | 670 | 2,000 | 3,350 |
| 2014-09-01 | 665 | 670 | 665 | 669 | 7,000 | 3,345 |
| 2014-08-29 | 665 | 665 | 665 | 665 | 3,000 | 3,325 |
| 2014-08-28 | 662 | 665 | 660 | 665 | 9,000 | 3,325 |
| 2014-08-27 | 664 | 665 | 664 | 665 | 3,000 | 3,325 |
| 2014-08-26 | 664 | 664 | 658 | 664 | 5,000 | 3,320 |
| 2014-08-22 | 663 | 664 | 663 | 664 | 4,000 | 3,320 |
| 2014-08-21 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2014-08-20 | 659 | 660 | 656 | 656 | 3,000 | 3,280 |
| 2014-08-19 | 660 | 660 | 652 | 652 | 3,000 | 3,260 |
| 2014-08-15 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2014-08-14 | 674 | 680 | 674 | 680 | 4,000 | 3,400 |
| 2014-08-13 | 660 | 670 | 656 | 668 | 8,000 | 3,340 |
| 2014-08-12 | 676 | 676 | 653 | 653 | 7,000 | 3,265 |
| 2014-08-11 | 650 | 661 | 650 | 661 | 5,000 | 3,305 |
| 2014-08-08 | 669 | 669 | 657 | 657 | 4,000 | 3,285 |
| 2014-08-06 | 668 | 669 | 668 | 669 | 3,000 | 3,345 |
| 2014-08-05 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2014-08-04 | 682 | 683 | 680 | 680 | 5,000 | 3,400 |
| 2014-08-01 | 678 | 680 | 678 | 680 | 4,000 | 3,400 |
| 2014-07-31 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2014-07-30 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2014-07-28 | 669 | 673 | 665 | 665 | 4,000 | 3,325 |
| 2014-07-25 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2014-07-24 | 680 | 683 | 680 | 683 | 4,000 | 3,415 |
| 2014-07-23 | 657 | 679 | 657 | 679 | 8,000 | 3,395 |
| 2014-07-22 | 667 | 673 | 657 | 657 | 22,000 | 3,285 |
| 2014-07-18 | 671 | 674 | 671 | 674 | 3,000 | 3,370 |
| 2014-07-17 | 660 | 667 | 653 | 667 | 26,000 | 3,335 |
| 2014-07-16 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2014-07-15 | 663 | 670 | 663 | 665 | 6,000 | 3,325 |
| 2014-07-11 | 672 | 672 | 670 | 670 | 4,000 | 3,350 |
| 2014-07-09 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2014-07-08 | 680 | 690 | 680 | 690 | 7,000 | 3,450 |
| 2014-07-07 | 671 | 677 | 670 | 677 | 11,000 | 3,385 |
| 2014-07-03 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 2014-07-02 | 675 | 675 | 675 | 675 | 12,000 | 3,375 |
| 2014-07-01 | 670 | 675 | 670 | 675 | 7,000 | 3,375 |
| 2014-06-30 | 668 | 668 | 668 | 668 | 3,000 | 3,340 |
| 2014-06-27 | 663 | 668 | 662 | 668 | 3,000 | 3,340 |
| 2014-06-26 | 663 | 669 | 663 | 669 | 5,000 | 3,345 |
| 2014-06-25 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
| 2014-06-24 | 663 | 669 | 663 | 669 | 3,000 | 3,345 |
| 2014-06-23 | 670 | 670 | 656 | 663 | 11,000 | 3,315 |
| 2014-06-20 | 661 | 667 | 661 | 663 | 6,000 | 3,315 |
| 2014-06-19 | 664 | 667 | 664 | 667 | 3,000 | 3,335 |
| 2014-06-18 | 659 | 660 | 659 | 660 | 5,000 | 3,300 |
| 2014-06-17 | 652 | 652 | 652 | 652 | 2,000 | 3,260 |
| 2014-06-16 | 661 | 661 | 660 | 660 | 2,000 | 3,300 |
| 2014-06-13 | 660 | 665 | 660 | 665 | 2,000 | 3,325 |
| 2014-06-12 | 658 | 660 | 658 | 660 | 4,000 | 3,300 |
| 2014-06-11 | 656 | 667 | 656 | 667 | 4,000 | 3,335 |
| 2014-06-10 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2014-06-09 | 656 | 658 | 656 | 658 | 2,000 | 3,290 |
| 2014-06-06 | 653 | 660 | 653 | 660 | 9,000 | 3,300 |
| 2014-06-05 | 653 | 659 | 653 | 659 | 6,000 | 3,295 |
| 2014-06-04 | 650 | 655 | 650 | 655 | 2,000 | 3,275 |
| 2014-06-03 | 655 | 655 | 650 | 650 | 8,000 | 3,250 |
| 2014-06-02 | 652 | 655 | 652 | 655 | 9,000 | 3,275 |
| 2014-05-30 | 650 | 658 | 650 | 652 | 4,000 | 3,260 |
| 2014-05-29 | 657 | 657 | 650 | 655 | 5,000 | 3,275 |
| 2014-05-28 | 655 | 655 | 648 | 650 | 8,000 | 3,250 |
| 2014-05-27 | 665 | 665 | 656 | 660 | 6,000 | 3,300 |
| 2014-05-26 | 660 | 665 | 660 | 665 | 2,000 | 3,325 |
| 2014-05-23 | 658 | 660 | 658 | 660 | 3,000 | 3,300 |
| 2014-05-22 | 645 | 648 | 644 | 648 | 10,000 | 3,240 |
| 2014-05-21 | 645 | 650 | 641 | 650 | 8,000 | 3,250 |
| 2014-05-20 | 652 | 655 | 652 | 655 | 2,000 | 3,275 |
| 2014-05-19 | 649 | 659 | 649 | 659 | 2,000 | 3,295 |
| 2014-05-16 | 651 | 651 | 650 | 650 | 5,000 | 3,250 |
| 2014-05-15 | 648 | 653 | 644 | 653 | 3,000 | 3,265 |
| 2014-05-14 | 649 | 650 | 648 | 648 | 4,000 | 3,240 |
| 2014-05-13 | 646 | 654 | 640 | 640 | 6,000 | 3,200 |
| 2014-05-12 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2014-05-08 | 654 | 660 | 654 | 660 | 2,000 | 3,300 |
| 2014-05-07 | 655 | 664 | 655 | 664 | 3,000 | 3,320 |
| 2014-05-02 | 675 | 675 | 666 | 666 | 3,000 | 3,330 |
| 2014-05-01 | 670 | 670 | 665 | 665 | 2,000 | 3,325 |
| 2014-04-30 | 665 | 675 | 665 | 665 | 3,000 | 3,325 |
| 2014-04-28 | 685 | 685 | 675 | 675 | 2,000 | 3,375 |
| 2014-04-23 | 694 | 694 | 675 | 675 | 5,000 | 3,375 |
| 2014-04-22 | 682 | 695 | 682 | 695 | 3,000 | 3,475 |
| 2014-04-21 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2014-04-18 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2014-04-17 | 696 | 699 | 685 | 699 | 13,000 | 3,495 |
| 2014-04-16 | 680 | 686 | 672 | 686 | 7,000 | 3,430 |
| 2014-04-15 | 655 | 680 | 655 | 680 | 12,000 | 3,400 |
| 2014-04-14 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2014-04-11 | 650 | 665 | 646 | 665 | 6,000 | 3,325 |
| 2014-04-10 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 2014-04-09 | 652 | 657 | 642 | 649 | 13,000 | 3,245 |
| 2014-04-08 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2014-04-07 | 654 | 660 | 650 | 660 | 3,000 | 3,300 |
| 2014-04-04 | 664 | 664 | 664 | 664 | 2,000 | 3,320 |
| 2014-04-03 | 674 | 674 | 674 | 674 | 2,000 | 3,370 |
| 2014-04-02 | 674 | 674 | 674 | 674 | 1,000 | 3,370 |
| 2014-04-01 | 668 | 668 | 668 | 668 | 2,000 | 3,340 |
| 2014-03-31 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 2014-03-28 | 678 | 678 | 649 | 653 | 20,000 | 3,265 |
| 2014-03-27 | 685 | 685 | 660 | 660 | 4,000 | 3,300 |
| 2014-03-26 | 677 | 684 | 677 | 684 | 2,000 | 3,420 |
| 2014-03-25 | 682 | 682 | 676 | 677 | 7,000 | 3,385 |
| 2014-03-24 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 2014-03-20 | 686 | 686 | 669 | 669 | 5,000 | 3,345 |
| 2014-03-19 | 702 | 702 | 686 | 689 | 12,000 | 3,445 |
| 2014-03-18 | 708 | 708 | 698 | 702 | 17,000 | 3,510 |
| 2014-03-17 | 700 | 708 | 700 | 708 | 12,000 | 3,540 |
| 2014-03-14 | 699 | 709 | 692 | 695 | 64,000 | 3,475 |
| 2014-03-13 | 690 | 699 | 690 | 691 | 21,000 | 3,455 |
| 2014-03-12 | 684 | 685 | 684 | 685 | 7,000 | 3,425 |
| 2014-03-11 | 694 | 694 | 684 | 684 | 19,000 | 3,420 |
| 2014-03-10 | 660 | 695 | 657 | 695 | 38,000 | 3,475 |
| 2014-03-07 | 659 | 660 | 658 | 660 | 19,000 | 3,300 |
| 2014-03-05 | 647 | 658 | 647 | 658 | 6,000 | 3,290 |
| 2014-03-04 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2014-03-03 | 650 | 650 | 643 | 645 | 11,000 | 3,225 |
| 2014-02-28 | 651 | 655 | 650 | 650 | 9,000 | 3,250 |
| 2014-02-27 | 660 | 661 | 650 | 651 | 32,000 | 3,255 |
| 2014-02-26 | 650 | 669 | 650 | 655 | 37,000 | 3,275 |
| 2014-02-25 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2014-02-24 | 628 | 629 | 619 | 620 | 6,000 | 3,100 |
| 2014-02-20 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2014-02-18 | 620 | 630 | 620 | 630 | 7,000 | 3,150 |
| 2014-02-14 | 641 | 641 | 612 | 612 | 8,000 | 3,060 |
| 2014-02-13 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2014-02-12 | 644 | 644 | 640 | 640 | 2,000 | 3,200 |
| 2014-02-10 | 646 | 646 | 646 | 646 | 4,000 | 3,230 |
| 2014-02-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2014-02-06 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2014-02-05 | 629 | 630 | 629 | 630 | 2,000 | 3,150 |
| 2014-02-04 | 625 | 639 | 605 | 639 | 24,000 | 3,195 |
| 2014-02-03 | 626 | 627 | 626 | 627 | 2,000 | 3,135 |
| 2014-01-31 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2014-01-30 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2014-01-29 | 630 | 647 | 620 | 627 | 11,000 | 3,135 |
| 2014-01-28 | 615 | 646 | 615 | 645 | 5,000 | 3,225 |
| 2014-01-27 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2014-01-24 | 615 | 620 | 615 | 620 | 6,000 | 3,100 |
| 2014-01-22 | 625 | 625 | 610 | 620 | 65,000 | 3,100 |
| 2014-01-21 | 625 | 625 | 625 | 625 | 9,000 | 3,125 |
| 2014-01-20 | 634 | 634 | 624 | 630 | 8,000 | 3,150 |
| 2014-01-17 | 610 | 614 | 610 | 614 | 4,000 | 3,070 |
| 2014-01-16 | 610 | 614 | 610 | 614 | 2,000 | 3,070 |
| 2014-01-14 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2014-01-10 | 610 | 617 | 610 | 610 | 4,000 | 3,050 |
| 2014-01-09 | 609 | 611 | 605 | 610 | 10,000 | 3,050 |
| 2014-01-08 | 608 | 612 | 608 | 612 | 7,000 | 3,060 |
| 2014-01-07 | 612 | 612 | 602 | 611 | 4,000 | 3,055 |
| 2014-01-06 | 619 | 619 | 605 | 612 | 7,000 | 3,060 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
