6303 (株)ササクラの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,693	2,703	2,693	2,703	400	2,703
2017-12-28	2,693	2,693	2,693	2,693	600	2,693
2017-12-27	2,667	2,693	2,667	2,693	300	2,693
2017-12-26	2,665	2,672	2,665	2,670	1,600	2,670
2017-12-25	2,665	2,680	2,665	2,665	2,300	2,665
2017-12-22	2,665	2,693	2,650	2,663	12,500	2,663
2017-12-21	2,679	2,679	2,666	2,679	4,900	2,679
2017-12-20	2,679	2,679	2,679	2,679	4,500	2,679
2017-12-19	2,693	2,693	2,676	2,679	6,700	2,679
2017-12-18	2,693	2,705	2,693	2,693	1,800	2,693
2017-12-15	2,692	2,692	2,657	2,690	1,400	2,690
2017-12-14	2,693	2,700	2,652	2,693	1,800	2,693
2017-12-13	2,692	2,693	2,690	2,693	800	2,693
2017-12-12	2,693	2,693	2,693	2,693	200	2,693
2017-12-11	2,693	2,693	2,693	2,693	400	2,693
2017-12-08	2,697	2,697	2,693	2,693	300	2,693
2017-12-07	2,700	2,700	2,673	2,697	700	2,697
2017-12-06	2,700	2,700	2,688	2,700	700	2,700
2017-12-05	2,700	2,716	2,660	2,700	2,900	2,700
2017-12-04	2,725	2,725	2,690	2,701	1,800	2,701
2017-12-01	2,701	2,701	2,655	2,701	1,800	2,701
2017-11-30	2,701	2,701	2,701	2,701	2,700	2,701
2017-11-29	2,710	2,710	2,701	2,701	700	2,701
2017-11-28	2,699	2,699	2,698	2,698	300	2,698
2017-11-24	2,699	2,699	2,651	2,699	700	2,699
2017-11-22	2,649	2,699	2,649	2,699	500	2,699
2017-11-21	2,736	2,736	2,671	2,699	900	2,699
2017-11-20	2,700	2,739	2,699	2,699	900	2,699
2017-11-17	2,688	2,700	2,688	2,700	400	2,700
2017-11-16	2,663	2,678	2,662	2,677	1,300	2,677
2017-11-15	2,688	2,688	2,650	2,663	1,800	2,663
2017-11-13	2,686	2,687	2,683	2,683	4,200	2,683
2017-11-10	2,733	2,733	2,683	2,686	8,700	2,686
2017-11-09	2,553	2,683	2,547	2,683	5,000	2,683
2017-11-08	2,540	2,540	2,540	2,540	200	2,540
2017-11-07	2,534	2,540	2,533	2,540	2,000	2,540
2017-11-06	2,534	2,548	2,533	2,533	1,300	2,533
2017-11-02	2,554	2,554	2,533	2,533	2,300	2,533
2017-11-01	2,517	2,540	2,517	2,530	1,300	2,530
2017-10-31	2,515	2,516	2,515	2,516	800	2,516
2017-10-30	2,497	2,554	2,480	2,514	5,800	2,514
2017-10-27	2,467	2,477	2,466	2,466	700	2,466
2017-10-26	2,476	2,476	2,466	2,466	300	2,466
2017-10-25	2,477	2,477	2,456	2,466	800	2,466
2017-10-24	2,489	2,489	2,458	2,477	900	2,477
2017-10-23	2,460	2,487	2,455	2,487	2,000	2,487
2017-10-20	2,435	2,455	2,432	2,455	1,500	2,455
2017-10-19	2,423	2,451	2,423	2,440	1,800	2,440
2017-10-17	2,420	2,421	2,420	2,421	400	2,421
2017-10-16	2,419	2,419	2,419	2,419	1,200	2,419
2017-10-13	2,433	2,434	2,417	2,417	1,300	2,417
2017-10-12	2,426	2,426	2,416	2,416	1,100	2,416
2017-10-11	2,428	2,428	2,411	2,426	1,100	2,426
2017-10-10	2,413	2,429	2,413	2,429	2,500	2,429
2017-10-06	2,434	2,434	2,416	2,431	1,100	2,431
2017-10-05	2,435	2,436	2,412	2,435	1,300	2,435
2017-10-04	2,453	2,453	2,404	2,435	800	2,435
2017-10-03	2,499	2,499	2,405	2,459	5,700	2,459
2017-10-02	2,425	2,482	2,425	2,480	1,000	2,480
2017-09-29	2,434	2,447	2,424	2,424	700	2,424
2017-09-28	2,430	2,430	2,406	2,430	1,100	2,430
2017-09-27	2,343	2,430	2,343	2,430	4,300	2,430
2017-09-26	485	485	480	480	11,000	2,400
2017-09-25	481	488	480	488	21,000	2,440
2017-09-22	475	477	475	477	12,000	2,385
2017-09-21	475	477	474	477	7,000	2,385
2017-09-20	475	477	473	473	18,000	2,365
2017-09-19	471	474	471	474	17,000	2,370
2017-09-15	467	471	467	471	8,000	2,355
2017-09-14	472	472	469	471	21,000	2,355
2017-09-13	469	473	469	472	15,000	2,360
2017-09-12	469	469	468	469	18,000	2,345
2017-09-11	469	469	466	468	7,000	2,340
2017-09-08	469	469	464	467	22,000	2,335
2017-09-07	474	474	467	467	15,000	2,335
2017-09-06	470	495	462	474	55,000	2,370
2017-09-05	467	467	466	466	3,000	2,330
2017-09-04	470	470	467	467	6,000	2,335
2017-08-31	467	467	467	467	2,000	2,335
2017-08-30	466	468	464	464	14,000	2,320
2017-08-29	467	467	463	463	14,000	2,315
2017-08-28	470	470	467	467	6,000	2,335
2017-08-25	470	470	469	470	25,000	2,350
2017-08-24	471	477	471	471	19,000	2,355
2017-08-23	470	470	470	470	2,000	2,350
2017-08-22	471	471	470	470	8,000	2,350
2017-08-21	473	473	471	471	4,000	2,355
2017-08-18	470	481	470	481	7,000	2,405
2017-08-17	477	477	471	471	13,000	2,355
2017-08-16	477	477	477	477	6,000	2,385
2017-08-15	476	477	476	477	12,000	2,385
2017-08-14	477	477	477	477	4,000	2,385
2017-08-10	476	477	475	477	32,000	2,385
2017-08-09	478	478	476	476	9,000	2,380
2017-08-08	479	479	479	479	1,000	2,395
2017-08-07	483	483	479	479	5,000	2,395
2017-08-03	484	484	484	484	2,000	2,420
2017-08-02	485	485	485	485	1,000	2,425
2017-08-01	479	479	479	479	10,000	2,395
2017-07-28	479	479	479	479	2,000	2,395
2017-07-27	483	483	483	483	1,000	2,415
2017-07-26	479	483	479	483	2,000	2,415
2017-07-25	479	481	479	481	5,000	2,405
2017-07-24	477	477	477	477	1,000	2,385
2017-07-21	478	478	477	477	5,000	2,385
2017-07-20	479	480	479	480	6,000	2,400
2017-07-19	481	482	481	482	3,000	2,410
2017-07-18	480	480	480	480	1,000	2,400
2017-07-14	480	480	480	480	1,000	2,400
2017-07-13	480	480	480	480	6,000	2,400
2017-07-12	480	480	480	480	5,000	2,400
2017-07-11	480	480	480	480	2,000	2,400
2017-07-10	477	477	477	477	2,000	2,385
2017-07-07	479	479	477	477	2,000	2,385
2017-07-06	478	478	477	477	3,000	2,385
2017-07-05	488	488	480	480	24,000	2,400
2017-07-04	479	486	479	480	8,000	2,400
2017-07-03	476	476	475	476	8,000	2,380
2017-06-30	472	505	472	475	110,000	2,375
2017-06-29	478	481	473	475	20,000	2,375
2017-06-28	475	478	475	478	8,000	2,390
2017-06-27	474	474	474	474	6,000	2,370
2017-06-26	473	474	473	474	4,000	2,370
2017-06-23	475	475	474	474	2,000	2,370
2017-06-22	478	479	476	476	8,000	2,380
2017-06-21	476	478	476	478	5,000	2,390
2017-06-20	476	476	473	473	5,000	2,365
2017-06-19	476	476	474	475	9,000	2,375
2017-06-16	476	476	476	476	7,000	2,380
2017-06-15	476	476	476	476	4,000	2,380
2017-06-14	476	476	476	476	1,000	2,380
2017-06-13	476	476	475	476	5,000	2,380
2017-06-12	476	478	476	476	3,000	2,380
2017-06-09	481	481	478	479	11,000	2,395
2017-06-08	483	483	483	483	2,000	2,415
2017-06-07	483	483	483	483	1,000	2,415
2017-06-06	484	488	480	488	9,000	2,440
2017-06-05	485	485	484	484	6,000	2,420
2017-06-02	488	488	486	486	6,000	2,430
2017-06-01	486	486	486	486	2,000	2,430
2017-05-31	489	489	486	486	3,000	2,430
2017-05-30	489	489	488	488	2,000	2,440
2017-05-29	489	489	489	489	2,000	2,445
2017-05-26	490	490	490	490	3,000	2,450
2017-05-25	485	485	484	485	5,000	2,425
2017-05-24	485	487	485	485	9,000	2,425
2017-05-23	485	485	485	485	2,000	2,425
2017-05-22	487	487	487	487	3,000	2,435
2017-05-17	495	495	495	495	3,000	2,475
2017-05-16	496	496	495	495	17,000	2,475
2017-05-15	480	480	480	480	5,000	2,400
2017-05-12	502	502	475	480	30,000	2,400
2017-05-11	510	510	506	508	4,000	2,540
2017-05-10	507	507	507	507	12,000	2,535
2017-05-09	507	507	507	507	3,000	2,535
2017-05-08	507	509	505	507	5,000	2,535
2017-05-02	510	511	507	510	8,000	2,550
2017-05-01	508	512	507	507	13,000	2,535
2017-04-28	510	519	506	507	28,000	2,535
2017-04-27	502	545	502	520	143,000	2,600
2017-04-26	500	507	500	507	3,000	2,535
2017-04-24	499	499	499	499	1,000	2,495
2017-04-21	498	500	498	500	5,000	2,500
2017-04-20	498	500	498	498	8,000	2,490
2017-04-19	482	498	482	498	12,000	2,490
2017-04-18	480	486	480	486	4,000	2,430
2017-04-14	487	488	485	485	4,000	2,425
2017-04-13	485	485	485	485	1,000	2,425
2017-04-12	479	483	478	483	3,000	2,415
2017-04-11	477	484	477	484	20,000	2,420
2017-04-10	479	479	474	479	6,000	2,395
2017-04-07	485	486	479	479	18,000	2,395
2017-04-06	487	492	487	492	17,000	2,460
2017-04-05	487	496	487	495	11,000	2,475
2017-04-04	508	508	487	487	32,000	2,435
2017-04-03	507	510	507	508	9,000	2,540
2017-03-31	508	513	508	511	12,000	2,555
2017-03-30	513	513	505	505	17,000	2,525
2017-03-29	503	507	496	503	23,000	2,515
2017-03-28	507	511	500	503	58,000	2,515
2017-03-27	511	515	504	505	31,000	2,525
2017-03-24	505	520	505	511	31,000	2,555
2017-03-23	513	518	501	505	34,000	2,525
2017-03-22	539	540	505	513	118,000	2,565
2017-03-21	570	570	550	555	97,000	2,775
2017-03-17	530	620	521	570	509,000	2,850
2017-03-16	511	548	510	520	186,000	2,600
2017-03-15	514	550	502	508	314,000	2,540
2017-03-14	534	570	508	510	179,000	2,550
2017-03-13	545	550	510	528	95,000	2,640
2017-03-10	485	490	481	490	15,000	2,450
2017-03-09	492	492	477	480	14,000	2,400
2017-03-08	493	493	492	492	5,000	2,460
2017-03-07	498	498	494	494	3,000	2,470
2017-03-03	491	495	490	494	7,000	2,470
2017-03-02	497	499	490	495	13,000	2,475
2017-03-01	472	505	472	497	30,000	2,485
2017-02-28	471	479	471	472	6,000	2,360
2017-02-27	484	484	479	479	4,000	2,395
2017-02-24	470	470	470	470	1,000	2,350
2017-02-23	470	470	461	461	12,000	2,305
2017-02-22	467	467	464	464	3,000	2,320
2017-02-21	461	465	461	461	5,000	2,305
2017-02-20	453	467	450	465	27,000	2,325
2017-02-17	450	450	446	450	15,000	2,250
2017-02-16	455	455	450	450	19,000	2,250
2017-02-15	454	455	454	455	3,000	2,275
2017-02-14	451	453	451	453	6,000	2,265
2017-02-13	450	452	450	450	3,000	2,250
2017-02-10	455	455	448	450	34,000	2,250
2017-02-09	454	459	453	453	14,000	2,265
2017-02-08	450	453	450	453	2,000	2,265
2017-02-07	449	449	449	449	2,000	2,245
2017-02-06	452	453	449	449	17,000	2,245
2017-02-03	449	449	448	449	15,000	2,245
2017-02-02	450	450	446	448	12,000	2,240
2017-02-01	448	450	445	445	19,000	2,225
2017-01-31	441	446	440	443	20,000	2,215
2017-01-30	453	453	445	446	14,000	2,230
2017-01-27	448	451	445	445	10,000	2,225
2017-01-26	443	447	443	445	12,000	2,225
2017-01-25	441	444	441	442	6,000	2,210
2017-01-24	441	441	441	441	2,000	2,205
2017-01-23	441	441	440	440	8,000	2,200
2017-01-20	450	450	441	441	11,000	2,205
2017-01-19	455	455	452	452	8,000	2,260
2017-01-18	455	455	455	455	1,000	2,275
2017-01-16	454	454	454	454	2,000	2,270
2017-01-13	462	462	454	454	5,000	2,270
2017-01-12	468	468	462	462	4,000	2,310
2017-01-11	460	462	458	462	10,000	2,310
2017-01-10	458	468	458	468	13,000	2,340
2017-01-06	453	458	453	458	6,000	2,290
2017-01-05	458	458	453	453	12,000	2,265
2017-01-04	460	460	458	458	8,000	2,290

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 [2017年度]

6303 (株)ササクラの時系列データ [2017年度]