1. HOME >
  2. 株価時系列 >
  3. 6303 >
  4. 2019年

6303 (株)ササクラ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3802,3802,3802,3801002,380
2019-12-272,3702,3982,3702,3931,0002,393
2019-12-262,3382,3942,3382,3702,9002,370
2019-12-252,3712,3752,3712,3752002,375
2019-12-242,3722,3962,3722,3954002,395
2019-12-232,3902,3972,3822,3976002,397
2019-12-202,4072,4072,4072,4072002,407
2019-12-192,3902,4202,3902,4078002,407
2019-12-182,4052,4082,3922,3949002,394
2019-12-172,4052,4052,4052,4051002,405
2019-12-162,3912,4052,3912,4055002,405
2019-12-132,3822,4092,3722,3912,5002,391
2019-12-122,4162,4162,4162,4161002,416
2019-12-112,4162,4162,4162,4162,2002,416
2019-12-102,3952,4032,3952,3956002,395
2019-12-092,3952,4042,3952,3954002,395
2019-12-062,3992,3992,3952,3951,2002,395
2019-12-052,3852,4002,3852,4003002,400
2019-12-042,3582,3962,3582,3856002,385
2019-12-032,3702,4002,3702,4002,0002,400
2019-12-022,3612,3702,3612,3701,2002,370
2019-11-292,3612,3612,3612,3611002,361
2019-11-282,3602,3902,3602,3611,3002,361
2019-11-272,3732,3772,3732,3774,0002,377
2019-11-262,3702,3732,3702,3732,2002,373
2019-11-252,3482,3732,3482,3732002,373
2019-11-222,3692,3772,3672,3772,7002,377
2019-11-212,3342,3652,3282,3655002,365
2019-11-202,3342,3342,3342,3341002,334
2019-11-192,3742,3762,3742,3762,8002,376
2019-11-182,3302,3742,3302,3746002,374
2019-11-152,3742,3742,3742,3741002,374
2019-11-142,3762,3762,3272,3749002,374
2019-11-132,3252,3772,3252,3775002,377
2019-11-122,3812,3832,3242,3241,1002,324
2019-11-112,3562,3992,3552,3901,8002,390
2019-11-082,2842,2902,2832,2875002,287
2019-11-072,2832,2832,2802,2831,1002,283
2019-11-062,2832,2912,2822,2871,6002,287
2019-11-052,2452,3032,2452,2831,8002,283
2019-11-01---2,244-2,244
2019-10-312,2452,2482,2442,2449002,244
2019-10-302,2062,2352,2052,2313,7002,231
2019-10-292,2052,2522,2052,2081,3002,208
2019-10-282,2052,2052,2052,2057002,205
2019-10-252,1762,2002,1762,2001,1002,200
2019-10-24---2,175-2,175
2019-10-232,1752,1752,1752,1755002,175
2019-10-212,1702,1712,1702,1714002,171
2019-10-18---2,169-2,169
2019-10-172,1682,1692,1682,1692002,169
2019-10-162,1942,1942,1662,1661,1002,166
2019-10-152,2002,2042,1942,1941,1002,194
2019-10-112,1522,1872,1502,1502,8002,150
2019-10-102,1522,1522,1522,1521,0002,152
2019-10-092,1522,1522,1522,1521002,152
2019-10-082,1802,1802,1522,1528002,152
2019-10-072,1522,1802,1522,1802002,180
2019-10-042,1522,1522,1522,1524002,152
2019-10-032,1772,1772,1772,1771002,177
2019-10-022,1772,1772,1352,1773,8002,177
2019-10-012,1592,2002,1592,1778002,177
2019-09-302,1802,1992,1582,1588002,158
2019-09-272,2292,2292,1702,1901,6002,190
2019-09-262,1882,1902,1752,1752,7002,175
2019-09-252,1922,1922,1922,1926002,192
2019-09-242,2152,2152,1792,1923,2002,192
2019-09-202,2852,2852,1602,1867,3002,186
2019-09-192,2692,2692,2692,2697002,269
2019-09-182,3202,3202,2702,2704002,270
2019-09-172,2932,2932,2702,2705002,270
2019-09-132,3172,3172,3172,3172002,317
2019-09-122,2702,2702,2702,2701002,270
2019-09-112,2732,2792,2662,2661,9002,266
2019-09-102,3132,3142,2842,2845,5002,284
2019-09-09---2,313-2,313
2019-09-06---2,313-2,313
2019-09-052,3132,3132,3132,3131002,313
2019-09-042,3132,3132,3132,3133002,313
2019-09-032,3742,3742,3122,3121,0002,312
2019-09-022,2902,3502,2892,3391,3002,339
2019-08-30---2,290-2,290
2019-08-29---2,290-2,290
2019-08-282,2902,2902,2902,2901002,290
2019-08-272,2902,2902,2902,2901002,290
2019-08-262,2982,2982,2982,2981002,298
2019-08-232,2982,2982,2982,2981002,298
2019-08-222,2982,2982,2982,2981002,298
2019-08-212,2332,2332,2332,2334002,233
2019-08-202,2442,2442,2262,2266002,226
2019-08-192,2682,2682,2442,2442002,244
2019-08-162,2902,2902,2662,2681,0002,268
2019-08-152,3162,3162,2902,2901,0002,290
2019-08-142,3162,3162,3162,3161002,316
2019-08-132,3002,3002,3002,3003002,300
2019-08-092,3092,3132,3092,3099002,309
2019-08-082,2962,3402,2962,3337002,333
2019-08-072,2302,2912,2302,2732,8002,273
2019-08-062,2092,2092,1672,2091,7002,209
2019-08-052,2262,2422,2092,2096002,209
2019-08-022,2802,2802,2162,2261,9002,226
2019-08-012,2802,2802,2802,2806002,280
2019-07-312,2832,2892,2822,2827002,282
2019-07-302,2912,2912,2822,2827002,282
2019-07-292,2972,3282,2912,2916002,291
2019-07-262,3152,3152,2952,2978002,297
2019-07-252,3152,3152,2902,2956002,295
2019-07-242,3282,3302,3282,3304002,330
2019-07-232,3712,3722,3712,3725002,372
2019-07-22---2,350-2,350
2019-07-192,3152,3502,3152,3504002,350
2019-07-182,3492,3492,3492,3491002,349
2019-07-172,3302,3302,3302,3302002,330
2019-07-16---2,383-2,383
2019-07-122,3832,3832,3832,3831002,383
2019-07-11---2,360-2,360
2019-07-102,3872,3872,3502,3606002,360
2019-07-092,3872,3872,3872,3873002,387
2019-07-082,4082,4082,3872,3872002,387
2019-07-052,3352,3502,3352,3507002,350
2019-07-042,3852,3852,3852,3853002,385
2019-07-032,3732,3852,3732,3808002,380
2019-07-022,4102,4102,3732,3732,0002,373
2019-07-012,4042,4192,4002,4101,0002,410
2019-06-282,3002,3542,3002,3546002,354
2019-06-272,2792,3052,2792,3058002,305
2019-06-262,3852,3852,3292,3295,5002,329
2019-06-252,3872,3872,3852,3857002,385
2019-06-242,4342,4342,4342,4341002,434
2019-06-212,4342,4342,4342,4341002,434
2019-06-202,4202,4442,3942,4347002,434
2019-06-19---2,445-2,445
2019-06-182,4002,4452,4002,4453002,445
2019-06-17---2,385-2,385
2019-06-142,3852,3852,3852,3851,1002,385
2019-06-13---2,385-2,385
2019-06-122,3852,3852,3852,3853002,385
2019-06-112,3862,3862,3862,3862002,386
2019-06-102,3852,3952,3852,3952,0002,395
2019-06-072,3852,3852,3852,3852002,385
2019-06-062,3802,3802,3802,3801002,380
2019-06-05---2,380-2,380
2019-06-042,3802,3802,3802,3802002,380
2019-06-03---2,370-2,370
2019-05-31---2,370-2,370
2019-05-302,3712,3712,3702,3702002,370
2019-05-292,4002,4002,3712,3713002,371
2019-05-28---2,430-2,430
2019-05-272,3902,4302,3892,4305002,430
2019-05-242,3802,3912,3802,3906002,390
2019-05-232,4322,4322,2912,4301,4002,430
2019-05-222,4492,4502,4322,4324002,432
2019-05-21---2,426-2,426
2019-05-202,4262,4262,4262,4265002,426
2019-05-172,4402,4562,4402,4562002,456
2019-05-162,4472,4472,4402,4403002,440
2019-05-152,4712,4712,4702,4714002,471
2019-05-142,4432,4922,4352,4711,4002,471
2019-05-132,4432,4432,4432,4431002,443
2019-05-102,4402,4672,4402,4673002,467
2019-05-092,4552,4562,4552,4565002,456
2019-05-082,4552,4552,4552,4558002,455
2019-05-072,5052,5052,4552,4557002,455
2019-04-26---2,455-2,455
2019-04-25---2,455-2,455
2019-04-242,4552,4552,4552,4554002,455
2019-04-232,4532,4532,4522,4528002,452
2019-04-222,4472,4972,4472,4526002,452
2019-04-19---2,544-2,544
2019-04-18---2,544-2,544
2019-04-172,4602,5442,4602,5442,6002,544
2019-04-162,4542,4592,4542,4591,0002,459
2019-04-15---2,432-2,432
2019-04-12---2,432-2,432
2019-04-112,4322,4322,4322,4321002,432
2019-04-10---2,431-2,431
2019-04-092,4312,4312,4312,4311002,431
2019-04-082,4392,4742,4312,4315002,431
2019-04-052,4502,4502,4502,4501002,450
2019-04-042,4342,4342,3882,4002,8002,400
2019-04-032,4602,4872,4602,4844002,484
2019-04-022,4852,4962,4352,4858002,485
2019-04-012,4842,4852,4842,4852002,485
2019-03-292,4582,4602,4582,4603002,460
2019-03-282,4462,4582,4462,4582002,458
2019-03-272,4452,4592,4452,4592002,459
2019-03-262,4452,4802,4452,4705002,470
2019-03-252,4632,4652,4452,4454002,445
2019-03-222,4792,4792,4492,4695002,469
2019-03-202,4652,4652,4652,4652002,465
2019-03-19---2,466-2,466
2019-03-182,4502,4662,4302,4665002,466
2019-03-152,4502,4502,4502,4501002,450
2019-03-142,4792,4792,4002,4531,4002,453
2019-03-132,5302,5302,4802,4808002,480
2019-03-12---2,452-2,452
2019-03-112,4972,4972,4522,4522002,452
2019-03-082,4502,4972,4502,4973,3002,497
2019-03-072,4992,4992,4992,4991002,499
2019-03-062,4942,5142,4942,5143002,514
2019-03-052,4462,5442,4462,4944002,494
2019-03-042,4782,4782,4452,4451,4002,445
2019-03-012,4762,5062,4762,5001,1002,500
2019-02-282,4472,4762,4472,4765002,476
2019-02-27---2,447-2,447
2019-02-262,4222,4722,4222,4471,3002,447
2019-02-252,4802,4802,4722,4724002,472
2019-02-222,4752,4892,4752,4892002,489
2019-02-212,4742,4752,4742,4756002,475
2019-02-202,4742,4742,4502,4743,5002,474
2019-02-192,4762,4762,4742,4747002,474
2019-02-182,4762,4762,4632,4751,6002,475
2019-02-152,4752,4752,4692,4752,8002,475
2019-02-142,5002,5102,4742,4752,6002,475
2019-02-132,4762,4972,4752,4754002,475
2019-02-122,4702,4962,4692,4711,0002,471
2019-02-082,5202,5702,4502,4709,3002,470
2019-02-072,5892,6002,5622,5707,6002,570
2019-02-062,5442,5482,5092,5411,7002,541
2019-02-052,5012,5012,4712,5002,0002,500
2019-02-042,5262,5432,4992,5101,7002,510
2019-02-012,5292,5492,5262,5269002,526
2019-01-312,5782,5782,5252,5261,0002,526
2019-01-302,5142,5782,5142,5788002,578
2019-01-292,5002,5502,4912,5141,6002,514
2019-01-282,4902,5492,4902,5112,2002,511
2019-01-252,4762,4762,4432,4459002,445
2019-01-242,4242,4642,4142,4291,1002,429
2019-01-232,4122,4422,4102,4249002,424
2019-01-222,4452,4502,4242,4241,4002,424
2019-01-212,4002,4102,4002,4101,1002,410
2019-01-18---2,400-2,400
2019-01-172,3992,4002,3992,4003002,400
2019-01-16---2,381-2,381
2019-01-152,3742,4192,3742,3812,2002,381
2019-01-112,3692,3742,3692,3742002,374
2019-01-102,3852,3852,3572,3692,8002,369
2019-01-092,3882,4102,3852,3851,2002,385
2019-01-082,3912,4102,3912,3954002,395
2019-01-072,3812,4172,3812,3901,1002,390
2019-01-042,3802,3802,3472,3782,7002,378

分割・併合履歴 ： [2017-09-27]1株→0.2株