6303 (株)ササクラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2015-12-29 | 546 | 555 | 546 | 555 | 6,000 | 2,775 |
| 2015-12-28 | 550 | 551 | 550 | 551 | 8,000 | 2,755 |
| 2015-12-25 | 539 | 543 | 535 | 535 | 11,000 | 2,675 |
| 2015-12-24 | 550 | 550 | 540 | 540 | 3,000 | 2,700 |
| 2015-12-22 | 538 | 557 | 538 | 555 | 7,000 | 2,775 |
| 2015-12-21 | 539 | 540 | 539 | 540 | 7,000 | 2,700 |
| 2015-12-18 | 543 | 548 | 543 | 543 | 15,000 | 2,715 |
| 2015-12-17 | 542 | 548 | 542 | 548 | 7,000 | 2,740 |
| 2015-12-16 | 545 | 549 | 543 | 547 | 9,000 | 2,735 |
| 2015-12-15 | 545 | 550 | 540 | 550 | 18,000 | 2,750 |
| 2015-12-14 | 542 | 542 | 538 | 538 | 8,000 | 2,690 |
| 2015-12-11 | 544 | 547 | 540 | 547 | 5,000 | 2,735 |
| 2015-12-10 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2015-12-09 | 545 | 549 | 545 | 549 | 2,000 | 2,745 |
| 2015-12-08 | 546 | 549 | 546 | 549 | 3,000 | 2,745 |
| 2015-12-07 | 550 | 550 | 547 | 550 | 7,000 | 2,750 |
| 2015-12-04 | 546 | 550 | 546 | 546 | 5,000 | 2,730 |
| 2015-12-03 | 555 | 555 | 550 | 550 | 6,000 | 2,750 |
| 2015-12-02 | 559 | 560 | 558 | 558 | 8,000 | 2,790 |
| 2015-12-01 | 558 | 565 | 558 | 558 | 6,000 | 2,790 |
| 2015-11-30 | 546 | 558 | 546 | 558 | 5,000 | 2,790 |
| 2015-11-27 | 545 | 550 | 545 | 546 | 9,000 | 2,730 |
| 2015-11-26 | 545 | 550 | 545 | 550 | 6,000 | 2,750 |
| 2015-11-25 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2015-11-24 | 544 | 555 | 543 | 555 | 5,000 | 2,775 |
| 2015-11-20 | 544 | 549 | 544 | 547 | 6,000 | 2,735 |
| 2015-11-19 | 550 | 550 | 549 | 549 | 2,000 | 2,745 |
| 2015-11-18 | 538 | 538 | 538 | 538 | 2,000 | 2,690 |
| 2015-11-17 | 541 | 541 | 540 | 540 | 2,000 | 2,700 |
| 2015-11-16 | 541 | 543 | 540 | 540 | 7,000 | 2,700 |
| 2015-11-13 | 548 | 558 | 545 | 549 | 8,000 | 2,745 |
| 2015-11-12 | 545 | 548 | 540 | 548 | 9,000 | 2,740 |
| 2015-11-11 | 545 | 545 | 544 | 545 | 4,000 | 2,725 |
| 2015-11-10 | 544 | 547 | 544 | 547 | 3,000 | 2,735 |
| 2015-11-09 | 549 | 549 | 545 | 549 | 3,000 | 2,745 |
| 2015-11-06 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2015-11-05 | 549 | 549 | 549 | 549 | 3,000 | 2,745 |
| 2015-11-04 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2015-11-02 | 545 | 549 | 544 | 549 | 5,000 | 2,745 |
| 2015-10-30 | 547 | 553 | 547 | 553 | 6,000 | 2,765 |
| 2015-10-29 | 548 | 555 | 547 | 548 | 16,000 | 2,740 |
| 2015-10-28 | 547 | 555 | 546 | 547 | 6,000 | 2,735 |
| 2015-10-27 | 550 | 550 | 549 | 549 | 3,000 | 2,745 |
| 2015-10-26 | 552 | 553 | 547 | 553 | 5,000 | 2,765 |
| 2015-10-23 | 552 | 557 | 552 | 553 | 4,000 | 2,765 |
| 2015-10-22 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-10-21 | 547 | 552 | 547 | 552 | 2,000 | 2,760 |
| 2015-10-20 | 545 | 556 | 545 | 556 | 4,000 | 2,780 |
| 2015-10-19 | 553 | 555 | 548 | 548 | 5,000 | 2,740 |
| 2015-10-16 | 542 | 550 | 542 | 550 | 5,000 | 2,750 |
| 2015-10-15 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2015-10-14 | 538 | 538 | 538 | 538 | 2,000 | 2,690 |
| 2015-10-13 | 539 | 545 | 539 | 545 | 3,000 | 2,725 |
| 2015-10-09 | 543 | 543 | 539 | 539 | 2,000 | 2,695 |
| 2015-10-08 | 540 | 543 | 539 | 543 | 3,000 | 2,715 |
| 2015-10-07 | 540 | 546 | 540 | 543 | 6,000 | 2,715 |
| 2015-10-06 | 535 | 540 | 535 | 540 | 2,000 | 2,700 |
| 2015-10-05 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2015-10-02 | 534 | 535 | 534 | 535 | 3,000 | 2,675 |
| 2015-10-01 | 540 | 540 | 534 | 534 | 18,000 | 2,670 |
| 2015-09-30 | 540 | 560 | 540 | 560 | 8,000 | 2,800 |
| 2015-09-29 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2015-09-28 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2015-09-25 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2015-09-24 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2015-09-18 | 545 | 545 | 531 | 544 | 6,000 | 2,720 |
| 2015-09-17 | 540 | 545 | 540 | 545 | 4,000 | 2,725 |
| 2015-09-16 | 545 | 550 | 545 | 550 | 3,000 | 2,750 |
| 2015-09-15 | 555 | 555 | 546 | 546 | 7,000 | 2,730 |
| 2015-09-14 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2015-09-11 | 555 | 555 | 545 | 545 | 2,000 | 2,725 |
| 2015-09-10 | 555 | 555 | 555 | 555 | 12,000 | 2,775 |
| 2015-09-09 | 570 | 570 | 559 | 559 | 3,000 | 2,795 |
| 2015-09-08 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2015-09-07 | 555 | 555 | 535 | 555 | 27,000 | 2,775 |
| 2015-09-04 | 580 | 580 | 555 | 555 | 6,000 | 2,775 |
| 2015-09-03 | 577 | 577 | 572 | 572 | 2,000 | 2,860 |
| 2015-09-02 | 587 | 587 | 587 | 587 | 4,000 | 2,935 |
| 2015-09-01 | 599 | 599 | 590 | 590 | 2,000 | 2,950 |
| 2015-08-31 | 592 | 592 | 590 | 590 | 2,000 | 2,950 |
| 2015-08-28 | 602 | 602 | 592 | 592 | 3,000 | 2,960 |
| 2015-08-27 | 575 | 585 | 575 | 585 | 3,000 | 2,925 |
| 2015-08-26 | 560 | 587 | 557 | 557 | 5,000 | 2,785 |
| 2015-08-25 | 555 | 580 | 535 | 560 | 9,000 | 2,800 |
| 2015-08-24 | 611 | 611 | 567 | 567 | 13,000 | 2,835 |
| 2015-08-21 | 623 | 623 | 614 | 622 | 7,000 | 3,110 |
| 2015-08-20 | 633 | 633 | 626 | 626 | 2,000 | 3,130 |
| 2015-08-19 | 634 | 635 | 634 | 635 | 2,000 | 3,175 |
| 2015-08-18 | 636 | 636 | 636 | 636 | 2,000 | 3,180 |
| 2015-08-17 | 636 | 636 | 636 | 636 | 3,000 | 3,180 |
| 2015-08-14 | 628 | 628 | 627 | 627 | 4,000 | 3,135 |
| 2015-08-13 | 631 | 631 | 627 | 627 | 3,000 | 3,135 |
| 2015-08-12 | 634 | 634 | 632 | 632 | 4,000 | 3,160 |
| 2015-08-11 | 630 | 639 | 630 | 631 | 14,000 | 3,155 |
| 2015-08-10 | 634 | 644 | 630 | 630 | 11,000 | 3,150 |
| 2015-08-07 | 630 | 630 | 626 | 626 | 2,000 | 3,130 |
| 2015-08-06 | 622 | 630 | 622 | 630 | 9,000 | 3,150 |
| 2015-08-05 | 624 | 624 | 612 | 612 | 4,000 | 3,060 |
| 2015-08-04 | 627 | 627 | 617 | 617 | 4,000 | 3,085 |
| 2015-08-03 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2015-07-31 | 618 | 618 | 615 | 615 | 2,000 | 3,075 |
| 2015-07-30 | 629 | 629 | 611 | 611 | 10,000 | 3,055 |
| 2015-07-29 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2015-07-28 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2015-07-27 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 2015-07-24 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2015-07-23 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 2015-07-22 | 618 | 618 | 618 | 618 | 2,000 | 3,090 |
| 2015-07-21 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2015-07-17 | 623 | 623 | 616 | 616 | 7,000 | 3,080 |
| 2015-07-16 | 620 | 627 | 617 | 618 | 5,000 | 3,090 |
| 2015-07-15 | 618 | 618 | 614 | 614 | 10,000 | 3,070 |
| 2015-07-14 | 614 | 616 | 613 | 616 | 7,000 | 3,080 |
| 2015-07-13 | 613 | 617 | 612 | 612 | 14,000 | 3,060 |
| 2015-07-10 | 613 | 613 | 613 | 613 | 3,000 | 3,065 |
| 2015-07-09 | 615 | 615 | 609 | 615 | 12,000 | 3,075 |
| 2015-07-08 | 625 | 625 | 616 | 616 | 2,000 | 3,080 |
| 2015-07-07 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2015-07-06 | 613 | 615 | 613 | 615 | 4,000 | 3,075 |
| 2015-07-03 | 616 | 616 | 615 | 615 | 2,000 | 3,075 |
| 2015-07-02 | 632 | 632 | 616 | 616 | 16,000 | 3,080 |
| 2015-07-01 | 624 | 626 | 624 | 626 | 5,000 | 3,130 |
| 2015-06-30 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2015-06-29 | 621 | 621 | 616 | 616 | 8,000 | 3,080 |
| 2015-06-26 | 625 | 628 | 625 | 628 | 2,000 | 3,140 |
| 2015-06-25 | 618 | 634 | 618 | 625 | 4,000 | 3,125 |
| 2015-06-24 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2015-06-23 | 617 | 630 | 617 | 620 | 12,000 | 3,100 |
| 2015-06-22 | 612 | 620 | 612 | 616 | 3,000 | 3,080 |
| 2015-06-19 | 612 | 612 | 609 | 609 | 4,000 | 3,045 |
| 2015-06-18 | 615 | 623 | 610 | 610 | 15,000 | 3,050 |
| 2015-06-17 | 614 | 614 | 611 | 611 | 6,000 | 3,055 |
| 2015-06-16 | 620 | 620 | 613 | 614 | 5,000 | 3,070 |
| 2015-06-15 | 618 | 620 | 613 | 620 | 6,000 | 3,100 |
| 2015-06-12 | 624 | 626 | 613 | 618 | 20,000 | 3,090 |
| 2015-06-11 | 627 | 627 | 624 | 624 | 16,000 | 3,120 |
| 2015-06-10 | 629 | 634 | 626 | 626 | 13,000 | 3,130 |
| 2015-06-09 | 637 | 637 | 629 | 629 | 18,000 | 3,145 |
| 2015-06-08 | 640 | 640 | 637 | 637 | 21,000 | 3,185 |
| 2015-06-05 | 640 | 650 | 640 | 650 | 5,000 | 3,250 |
| 2015-06-04 | 645 | 645 | 642 | 642 | 7,000 | 3,210 |
| 2015-06-03 | 635 | 641 | 635 | 640 | 8,000 | 3,200 |
| 2015-06-02 | 658 | 658 | 630 | 630 | 19,000 | 3,150 |
| 2015-06-01 | 667 | 668 | 653 | 654 | 14,000 | 3,270 |
| 2015-05-29 | 673 | 673 | 666 | 666 | 2,000 | 3,330 |
| 2015-05-28 | 666 | 668 | 666 | 668 | 3,000 | 3,340 |
| 2015-05-27 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 2015-05-26 | 663 | 663 | 661 | 661 | 6,000 | 3,305 |
| 2015-05-25 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2015-05-21 | 663 | 663 | 661 | 663 | 5,000 | 3,315 |
| 2015-05-20 | 665 | 672 | 665 | 665 | 3,000 | 3,325 |
| 2015-05-19 | 668 | 669 | 668 | 669 | 5,000 | 3,345 |
| 2015-05-15 | 678 | 678 | 669 | 678 | 13,000 | 3,390 |
| 2015-05-14 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 2015-05-13 | 679 | 679 | 678 | 678 | 2,000 | 3,390 |
| 2015-05-12 | 678 | 680 | 678 | 680 | 2,000 | 3,400 |
| 2015-05-11 | 674 | 678 | 674 | 678 | 8,000 | 3,390 |
| 2015-05-08 | 682 | 683 | 678 | 678 | 4,000 | 3,390 |
| 2015-05-07 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 2015-05-01 | 689 | 689 | 684 | 687 | 6,000 | 3,435 |
| 2015-04-30 | 686 | 694 | 680 | 680 | 20,000 | 3,400 |
| 2015-04-28 | 699 | 700 | 693 | 693 | 7,000 | 3,465 |
| 2015-04-27 | 695 | 700 | 689 | 690 | 20,000 | 3,450 |
| 2015-04-24 | 715 | 715 | 686 | 690 | 90,000 | 3,450 |
| 2015-04-23 | 736 | 748 | 720 | 720 | 18,000 | 3,600 |
| 2015-04-22 | 764 | 765 | 750 | 750 | 5,000 | 3,750 |
| 2015-04-21 | 750 | 780 | 741 | 755 | 88,000 | 3,775 |
| 2015-04-20 | 717 | 748 | 717 | 748 | 29,000 | 3,740 |
| 2015-04-17 | 729 | 729 | 705 | 706 | 22,000 | 3,530 |
| 2015-04-16 | 701 | 720 | 696 | 715 | 29,000 | 3,575 |
| 2015-04-15 | 700 | 710 | 697 | 701 | 25,000 | 3,505 |
| 2015-04-14 | 694 | 700 | 694 | 700 | 6,000 | 3,500 |
| 2015-04-13 | 713 | 713 | 690 | 694 | 20,000 | 3,470 |
| 2015-04-10 | 728 | 728 | 701 | 709 | 8,000 | 3,545 |
| 2015-04-09 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 2015-04-08 | 718 | 720 | 718 | 720 | 3,000 | 3,600 |
| 2015-04-07 | 723 | 723 | 713 | 720 | 4,000 | 3,600 |
| 2015-04-06 | 728 | 728 | 703 | 725 | 6,000 | 3,625 |
| 2015-04-03 | 731 | 732 | 720 | 728 | 11,000 | 3,640 |
| 2015-04-02 | 730 | 730 | 722 | 722 | 6,000 | 3,610 |
| 2015-04-01 | 735 | 735 | 720 | 730 | 7,000 | 3,650 |
| 2015-03-31 | 720 | 720 | 719 | 720 | 3,000 | 3,600 |
| 2015-03-30 | 709 | 719 | 709 | 718 | 5,000 | 3,590 |
| 2015-03-27 | 700 | 704 | 700 | 704 | 4,000 | 3,520 |
| 2015-03-26 | 718 | 720 | 710 | 710 | 5,000 | 3,550 |
| 2015-03-25 | 703 | 703 | 703 | 703 | 4,000 | 3,515 |
| 2015-03-24 | 718 | 718 | 703 | 703 | 6,000 | 3,515 |
| 2015-03-23 | 739 | 740 | 702 | 715 | 24,000 | 3,575 |
| 2015-03-20 | 725 | 745 | 725 | 725 | 21,000 | 3,625 |
| 2015-03-19 | 695 | 722 | 695 | 722 | 43,000 | 3,610 |
| 2015-03-18 | 694 | 697 | 693 | 697 | 15,000 | 3,485 |
| 2015-03-17 | 689 | 691 | 689 | 691 | 11,000 | 3,455 |
| 2015-03-16 | 683 | 689 | 683 | 689 | 22,000 | 3,445 |
| 2015-03-13 | 685 | 686 | 676 | 683 | 24,000 | 3,415 |
| 2015-03-12 | 695 | 695 | 684 | 685 | 13,000 | 3,425 |
| 2015-03-11 | 688 | 690 | 680 | 685 | 33,000 | 3,425 |
| 2015-03-10 | 696 | 698 | 695 | 698 | 5,000 | 3,490 |
| 2015-03-09 | 695 | 695 | 690 | 690 | 21,000 | 3,450 |
| 2015-03-06 | 695 | 700 | 695 | 695 | 23,000 | 3,475 |
| 2015-03-05 | 696 | 698 | 690 | 698 | 8,000 | 3,490 |
| 2015-03-04 | 696 | 696 | 690 | 696 | 7,000 | 3,480 |
| 2015-03-03 | 705 | 705 | 698 | 698 | 20,000 | 3,490 |
| 2015-03-02 | 700 | 709 | 700 | 705 | 18,000 | 3,525 |
| 2015-02-27 | 695 | 695 | 690 | 695 | 12,000 | 3,475 |
| 2015-02-26 | 676 | 710 | 676 | 690 | 47,000 | 3,450 |
| 2015-02-25 | 664 | 668 | 662 | 662 | 3,000 | 3,310 |
| 2015-02-24 | 664 | 665 | 664 | 665 | 5,000 | 3,325 |
| 2015-02-23 | 660 | 664 | 660 | 664 | 3,000 | 3,320 |
| 2015-02-20 | 664 | 664 | 653 | 655 | 6,000 | 3,275 |
| 2015-02-19 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2015-02-18 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2015-02-17 | 657 | 665 | 652 | 665 | 9,000 | 3,325 |
| 2015-02-13 | 662 | 676 | 662 | 666 | 8,000 | 3,330 |
| 2015-02-12 | 662 | 662 | 655 | 661 | 6,000 | 3,305 |
| 2015-02-10 | 657 | 673 | 657 | 673 | 5,000 | 3,365 |
| 2015-02-09 | 654 | 657 | 654 | 657 | 2,000 | 3,285 |
| 2015-02-05 | 664 | 664 | 651 | 657 | 16,000 | 3,285 |
| 2015-02-04 | 665 | 674 | 664 | 664 | 7,000 | 3,320 |
| 2015-02-03 | 674 | 674 | 666 | 666 | 5,000 | 3,330 |
| 2015-02-02 | 669 | 670 | 669 | 670 | 5,000 | 3,350 |
| 2015-01-30 | 673 | 673 | 669 | 669 | 7,000 | 3,345 |
| 2015-01-29 | 677 | 677 | 673 | 673 | 4,000 | 3,365 |
| 2015-01-28 | 685 | 688 | 679 | 680 | 10,000 | 3,400 |
| 2015-01-27 | 676 | 689 | 676 | 685 | 11,000 | 3,425 |
| 2015-01-26 | 685 | 685 | 678 | 682 | 4,000 | 3,410 |
| 2015-01-23 | 677 | 698 | 677 | 695 | 15,000 | 3,475 |
| 2015-01-22 | 674 | 677 | 670 | 677 | 15,000 | 3,385 |
| 2015-01-21 | 668 | 668 | 663 | 664 | 5,000 | 3,320 |
| 2015-01-20 | 668 | 670 | 662 | 668 | 14,000 | 3,340 |
| 2015-01-19 | 701 | 705 | 660 | 672 | 102,000 | 3,360 |
| 2015-01-16 | 750 | 750 | 708 | 715 | 299,000 | 3,575 |
| 2015-01-15 | 650 | 660 | 650 | 650 | 9,000 | 3,250 |
| 2015-01-14 | 640 | 646 | 640 | 646 | 6,000 | 3,230 |
| 2015-01-13 | 638 | 642 | 638 | 642 | 4,000 | 3,210 |
| 2015-01-08 | 649 | 650 | 649 | 650 | 2,000 | 3,250 |
| 2015-01-06 | 645 | 645 | 639 | 639 | 3,000 | 3,195 |
| 2015-01-05 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
