1. HOME >
  2. 株価時系列 >
  3. 6303 >
  4. 2016年

6303 (株)ササクラ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304524604524606,0002,300
2016-12-2945646645546014,0002,300
2016-12-2844545544545515,0002,275
2016-12-2744044144044127,0002,205
2016-12-2644244244044015,0002,200
2016-12-2244444443744220,0002,210
2016-12-2144344943643638,0002,180
2016-12-2044544544044223,0002,210
2016-12-1944544544044348,0002,215
2016-12-1644444543844533,0002,225
2016-12-1543844443744019,0002,200
2016-12-1443844143843821,0002,190
2016-12-1343944043843815,0002,190
2016-12-1244744743243928,0002,195
2016-12-0944444543943964,0002,195
2016-12-0844444544244417,0002,220
2016-12-0745045144744722,0002,235
2016-12-0645845845045017,0002,250
2016-12-0546746745045815,0002,290
2016-12-0246846846046026,0002,300
2016-12-014634684634685,0002,340
2016-11-304694694634639,0002,315
2016-11-2946747046547020,0002,350
2016-11-2846346845846818,0002,340
2016-11-254534634534637,0002,315
2016-11-2444545444545334,0002,265
2016-11-2244544544244510,0002,225
2016-11-214424424404427,0002,210
2016-11-184404434404428,0002,210
2016-11-1744344444044011,0002,200
2016-11-1544344444144414,0002,220
2016-11-1443544643544329,0002,215
2016-11-1142544142543425,0002,170
2016-11-104224224204213,0002,105
2016-11-0941642241242220,0002,110
2016-11-084184184164162,0002,080
2016-11-074174224174183,0002,090
2016-11-044164224164177,0002,085
2016-11-024184184164162,0002,080
2016-11-014184184184183,0002,090
2016-10-314204204194197,0002,095
2016-10-284214214214212,0002,105
2016-10-274214214214211,0002,105
2016-10-264244244244241,0002,120
2016-10-254244244244243,0002,120
2016-10-244124174124173,0002,085
2016-10-214124164124163,0002,080
2016-10-204114114114113,0002,055
2016-10-194124154124137,0002,065
2016-10-184134134134131,0002,065
2016-10-174204204184182,0002,090
2016-10-144184184184183,0002,090
2016-10-114184194184192,0002,095
2016-10-074204204204201,0002,100
2016-10-0642342342042023,0002,100
2016-10-054234234234231,0002,115
2016-10-044234234234231,0002,115
2016-09-304184184184182,0002,090
2016-09-264194194194194,0002,095
2016-09-234254254254252,0002,125
2016-09-214204214184214,0002,105
2016-09-204214224214223,0002,110
2016-09-164254254254252,0002,125
2016-09-154394394254256,0002,125
2016-09-1442145642144734,0002,235
2016-09-134214324214329,0002,160
2016-09-124204204204201,0002,100
2016-09-094304304214213,0002,105
2016-09-084314314314311,0002,155
2016-09-064314314314311,0002,155
2016-09-054304304264265,0002,130
2016-09-024304304304301,0002,150
2016-09-014264264264262,0002,130
2016-08-314264304264265,0002,130
2016-08-304304304304301,0002,150
2016-08-294304304304301,0002,150
2016-08-264274274274271,0002,135
2016-08-2542543542043510,0002,175
2016-08-244304304254258,0002,125
2016-08-194384384384381,0002,190
2016-08-174404404404401,0002,200
2016-08-164404404404405,0002,200
2016-08-154404404404402,0002,200
2016-08-124354354354352,0002,175
2016-08-104384434364435,0002,215
2016-08-094494494384384,0002,190
2016-08-054524524514512,0002,255
2016-08-034414484414484,0002,240
2016-08-024404404404401,0002,200
2016-07-294374374374371,0002,185
2016-07-2743043943043713,0002,185
2016-07-254544544544541,0002,270
2016-07-224504504504501,0002,250
2016-07-214454454454452,0002,225
2016-07-204534534534531,0002,265
2016-07-194474484474485,0002,240
2016-07-1546546542743914,0002,195
2016-07-134654654654651,0002,325
2016-07-114504604504604,0002,300
2016-07-0547447446646611,0002,330
2016-07-044654714654703,0002,350
2016-07-014514624514627,0002,310
2016-06-284424504424502,0002,250
2016-06-274364424364422,0002,210
2016-06-244614614584584,0002,290
2016-06-234594694594692,0002,345
2016-06-224694694694691,0002,345
2016-06-214644724644644,0002,320
2016-06-204704704674672,0002,335
2016-06-164714714714711,0002,355
2016-06-154774774774771,0002,385
2016-06-144814814724724,0002,360
2016-06-134894894814816,0002,405
2016-06-105005004964966,0002,480
2016-06-094985004985003,0002,500
2016-06-085005005005001,0002,500
2016-06-074995004995006,0002,500
2016-06-065005004994994,0002,495
2016-06-035065065065061,0002,530
2016-06-025155155065063,0002,530
2016-06-015135155135134,0002,565
2016-05-275105175075073,0002,535
2016-05-265195195115113,0002,555
2016-05-255155155155151,0002,575
2016-05-245115115115111,0002,555
2016-05-235155155125124,0002,560
2016-05-205175175175171,0002,585
2016-05-195205205205201,0002,600
2016-05-185185205185205,0002,600
2016-05-1752053352052010,0002,600
2016-05-135335355335353,0002,675
2016-05-115305305305303,0002,650
2016-05-105255295245295,0002,645
2016-05-095265265265261,0002,630
2016-05-065345345345341,0002,670
2016-05-025405405285283,0002,640
2016-04-285405405405402,0002,700
2016-04-255385385385381,0002,690
2016-04-225315315315311,0002,655
2016-04-215505505385385,0002,690
2016-04-205505505505501,0002,750
2016-04-195455455455451,0002,725
2016-04-1854154154154123,0002,705
2016-04-135405415405412,0002,705
2016-04-125355355355352,0002,675
2016-04-055455455415413,0002,705
2016-04-0454154954154513,0002,725
2016-04-015395395325323,0002,660
2016-03-315335395335392,0002,695
2016-03-305425425335335,0002,665
2016-03-285375375375371,0002,685
2016-03-255405405375373,0002,685
2016-03-2454054054054016,0002,700
2016-03-235405405405401,0002,700
2016-03-225405405405401,0002,700
2016-03-185455455405403,0002,700
2016-03-155405405405401,0002,700
2016-03-145355365355368,0002,680
2016-03-115325325325321,0002,660
2016-03-095345345325322,0002,660
2016-03-085405405365364,0002,680
2016-03-075485485425423,0002,710
2016-03-045475585475489,0002,740
2016-03-035575575575578,0002,785
2016-03-0253855853855820,0002,790
2016-03-015285375285372,0002,685
2016-02-295285285285281,0002,640
2016-02-255285285285281,0002,640
2016-02-245215285215285,0002,640
2016-02-235405405205248,0002,620
2016-02-225395395395391,0002,695
2016-02-195285305285302,0002,650
2016-02-185285285285281,0002,640
2016-02-175285285285281,0002,640
2016-02-165355385355382,0002,690
2016-02-155255375255363,0002,680
2016-02-125255255255251,0002,625
2016-02-1053053452352510,0002,625
2016-02-095355355305302,0002,650
2016-02-085405405405401,0002,700
2016-02-055455455455453,0002,725
2016-02-045465465455452,0002,725
2016-02-035505505455453,0002,725
2016-02-025525535505535,0002,765
2016-02-015485505485504,0002,750
2016-01-295415465415462,0002,730
2016-01-285455465405464,0002,730
2016-01-275405405405401,0002,700
2016-01-265405405405401,0002,700
2016-01-255345455345456,0002,725
2016-01-225395395395392,0002,695
2016-01-205415415315314,0002,655
2016-01-195415415415411,0002,705
2016-01-185365445315445,0002,720
2016-01-155395395355368,0002,680
2016-01-145415425345394,0002,695
2016-01-135345445345444,0002,720
2016-01-125455455335348,0002,670
2016-01-085455455455451,0002,725
2016-01-075465495425423,0002,710
2016-01-065495495425424,0002,710
2016-01-055505505445445,0002,720
2016-01-045485485485482,0002,740

分割・併合履歴 ： [2017-09-27]1株→0.2株