1. HOME >
  2. 株価時系列 >
  3. 6303 >
  4. 2020年

6303 (株)ササクラ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,260-2,260
2020-12-292,2602,2602,2602,2601002,260
2020-12-282,2282,2662,2282,2508002,250
2020-12-252,2322,2322,2322,2324002,232
2020-12-242,2502,2502,2282,2406002,240
2020-12-232,2512,2512,2502,2506002,250
2020-12-222,2742,2742,2742,2741002,274
2020-12-212,2512,2512,2512,2513002,251
2020-12-182,2512,2512,2512,2511002,251
2020-12-172,2652,2652,2502,2505002,250
2020-12-162,2652,2652,2602,2607002,260
2020-12-152,2502,2652,2502,2656002,265
2020-12-142,2602,2602,2492,2601,1002,260
2020-12-112,2502,2592,2502,2593002,259
2020-12-102,2502,2582,2262,2505002,250
2020-12-092,2492,2602,2262,2505002,250
2020-12-082,2452,2562,2342,2562,3002,256
2020-12-072,2262,2392,2262,2301,7002,230
2020-12-042,2602,2792,2252,2251,6002,225
2020-12-032,2862,3102,2862,3101,7002,310
2020-12-022,2562,2962,2562,2867002,286
2020-12-012,2422,2502,2422,2507002,250
2020-11-302,2482,2482,2412,2421,0002,242
2020-11-27---2,281-2,281
2020-11-262,2392,2882,2392,2814002,281
2020-11-252,2702,2852,2702,2804002,280
2020-11-242,2312,2782,2312,2703,2002,270
2020-11-202,2262,2262,2262,2261002,226
2020-11-192,2532,2542,2262,2265002,226
2020-11-182,2482,2532,2482,2536002,253
2020-11-172,2462,2482,2462,2485002,248
2020-11-162,2272,2462,2272,2465002,246
2020-11-132,2532,2532,2532,2531002,253
2020-11-122,2702,2802,2532,2531,7002,253
2020-11-112,2252,2562,2252,2561,0002,256
2020-11-102,2252,2252,2252,2252002,225
2020-11-092,2232,2232,2232,2232002,223
2020-11-06---2,222-2,222
2020-11-052,2222,2222,2222,2221002,222
2020-11-042,2732,2762,2722,2726002,272
2020-11-022,3112,3112,3112,3116002,311
2020-10-302,3102,3112,3102,3113002,311
2020-10-292,3102,3102,3102,3103002,310
2020-10-282,2702,3102,2702,3104002,310
2020-10-272,2882,2882,2702,2702002,270
2020-10-262,2652,2882,2652,2883002,288
2020-10-232,2352,2692,2352,2693002,269
2020-10-222,2852,2852,2852,2851002,285
2020-10-21---2,285-2,285
2020-10-20---2,285-2,285
2020-10-19---2,285-2,285
2020-10-16---2,285-2,285
2020-10-15---2,285-2,285
2020-10-14---2,285-2,285
2020-10-132,2492,2852,2492,2855002,285
2020-10-122,2722,2722,2722,2721002,272
2020-10-092,3002,3502,2642,3042,1002,304
2020-10-082,3002,3002,3002,3002002,300
2020-10-07---2,323-2,323
2020-10-062,3232,3232,3232,3234002,323
2020-10-052,3012,3452,3012,3235002,323
2020-10-022,2692,3012,2692,3014002,301
2020-09-302,2692,2692,2692,2693002,269
2020-09-292,2492,3072,2492,2692,3002,269
2020-09-282,2492,2492,2492,2492002,249
2020-09-252,2332,2492,2322,2498002,249
2020-09-242,2332,2332,2332,2332002,233
2020-09-232,2332,2332,2332,2331,0002,233
2020-09-182,2332,2332,2332,2331002,233
2020-09-172,2332,2332,2332,2331002,233
2020-09-162,2332,2332,2332,2331002,233
2020-09-152,2332,2332,2332,2331002,233
2020-09-142,2332,2332,2332,2331002,233
2020-09-112,2062,2502,2062,2335002,233
2020-09-102,2502,2502,2502,2502002,250
2020-09-092,2502,2502,2502,2504002,250
2020-09-08---2,265-2,265
2020-09-072,2652,2652,2652,2654002,265
2020-09-042,2502,2872,2502,2655002,265
2020-09-032,2502,2502,2502,2501002,250
2020-09-022,2532,2532,2532,2534002,253
2020-09-012,2502,2792,2502,2531,3002,253
2020-08-312,2492,2502,2262,2504002,250
2020-08-282,2492,2492,2492,2491002,249
2020-08-272,2492,2492,2492,2491002,249
2020-08-262,2492,2492,2492,2491002,249
2020-08-252,2402,2502,2252,2508002,250
2020-08-242,2612,2612,2612,2616002,261
2020-08-212,2252,2632,2252,2613002,261
2020-08-20---2,263-2,263
2020-08-19---2,263-2,263
2020-08-18---2,263-2,263
2020-08-172,2302,2632,2302,2633002,263
2020-08-14---2,280-2,280
2020-08-132,2762,2802,2502,2804002,280
2020-08-122,2502,2982,2482,2768002,276
2020-08-112,2502,2502,2502,2501002,250
2020-08-072,2462,3962,2002,2503,3002,250
2020-08-062,2422,2502,2422,2465002,246
2020-08-052,2522,2532,2502,2501,0002,250
2020-08-042,2692,3072,2522,2521,1002,252
2020-08-032,2392,2952,2392,2697002,269
2020-07-312,2082,2392,2082,2395002,239
2020-07-302,2512,2512,2472,2473,6002,247
2020-07-292,2512,2512,2502,2518002,251
2020-07-28---2,288-2,288
2020-07-272,2502,2882,2502,2883,0002,288
2020-07-222,2502,2932,2502,2887002,288
2020-07-212,2512,2552,2502,2501,0002,250
2020-07-202,2512,2512,2512,2513002,251
2020-07-172,2512,2512,2512,2513002,251
2020-07-162,2502,2882,2502,2515002,251
2020-07-152,2502,2502,2502,2502002,250
2020-07-142,2732,3502,2502,2502,3002,250
2020-07-13---2,273-2,273
2020-07-10---2,273-2,273
2020-07-09---2,273-2,273
2020-07-082,2732,2732,2732,2733002,273
2020-07-072,3502,3502,3042,3071,0002,307
2020-07-06---2,250-2,250
2020-07-032,2502,2502,2502,2502,6002,250
2020-07-022,2762,2762,2502,2501,6002,250
2020-07-01---2,226-2,226
2020-06-302,2402,2402,2262,2262002,226
2020-06-292,2002,2132,2002,2135002,213
2020-06-26---2,250-2,250
2020-06-252,1712,2512,1712,2505002,250
2020-06-242,2502,2782,1922,1921,0002,192
2020-06-232,3402,3402,3002,3004002,300
2020-06-22---2,240-2,240
2020-06-19---2,240-2,240
2020-06-18---2,240-2,240
2020-06-17---2,240-2,240
2020-06-162,2462,2622,2402,2401,5002,240
2020-06-152,2002,2362,1972,2365,1002,236
2020-06-122,4002,4002,2512,2695002,269
2020-06-11---2,250-2,250
2020-06-10---2,250-2,250
2020-06-092,2512,2512,2502,2508002,250
2020-06-082,2722,2722,2542,2722,2002,272
2020-06-05---2,300-2,300
2020-06-042,3052,3052,3002,3005002,300
2020-06-032,2452,3002,2452,3009002,300
2020-06-022,2302,2402,2292,2371,6002,237
2020-06-012,1822,1822,1822,1821002,182
2020-05-292,2112,2112,1802,1815002,181
2020-05-282,2402,2402,1532,2115,5002,211
2020-05-272,2452,2452,2302,2405002,240
2020-05-262,2192,2502,2192,2455002,245
2020-05-252,1692,2192,1692,2192002,219
2020-05-222,2502,2692,2462,2691,7002,269
2020-05-212,1802,3092,1802,3002,7002,300
2020-05-202,1892,1992,1872,1994002,199
2020-05-192,1302,1302,1302,1301,2002,130
2020-05-182,1292,1292,1292,1291002,129
2020-05-152,1022,1332,1022,1334002,133
2020-05-142,1242,1362,0662,1129002,112
2020-05-132,0742,1742,0372,1741,3002,174
2020-05-122,1252,1512,1232,1241,1002,124
2020-05-112,1102,2052,1102,1249002,124
2020-05-082,0622,1122,0622,1101,0002,110
2020-05-072,0612,0992,0612,0621,0002,062
2020-05-012,0512,0932,0512,0609002,060
2020-04-302,0452,0502,0452,0502002,050
2020-04-282,0522,0522,0522,0522002,052
2020-04-272,0912,1402,0912,0931,1002,093
2020-04-242,0902,0912,0902,0913002,091
2020-04-232,0532,1502,0502,1405,0002,140
2020-04-222,0562,0592,0432,0432,2002,043
2020-04-212,0522,0652,0412,0563,7002,056
2020-04-202,0602,0882,0552,0566002,056
2020-04-172,0502,0802,0502,0545002,054
2020-04-162,0502,0502,0502,0502002,050
2020-04-152,0492,0502,0492,0502002,050
2020-04-142,0892,0992,0892,0997002,099
2020-04-132,0402,0922,0402,0891,2002,089
2020-04-102,0272,0802,0192,0345,0002,034
2020-04-092,0282,0282,0272,0275002,027
2020-04-082,0242,0282,0242,0282002,028
2020-04-071,9842,0231,9842,0232002,023
2020-04-062,0222,0301,9801,9844,2001,984
2020-04-031,9992,0631,9992,0227002,022
2020-04-022,0492,1001,9861,9984,2001,998
2020-04-011,9142,0231,9141,9731,0001,973
2020-03-311,9541,9951,9141,9147,1001,914
2020-03-301,9611,9611,9611,9615001,961
2020-03-272,0392,0492,0002,0005,3002,000
2020-03-261,9942,0501,9882,0391,3002,039
2020-03-251,9642,0961,9642,0441,3002,044
2020-03-242,0302,0981,9792,0004,6002,000
2020-03-232,0482,0981,9862,0303,5002,030
2020-03-192,0502,0982,0222,0981,2002,098
2020-03-182,0052,0052,0052,0051002,005
2020-03-171,9652,0051,9652,0053002,005
2020-03-161,9642,0791,9642,0795002,079
2020-03-131,9191,9641,9171,9643,3001,964
2020-03-122,1802,2002,1032,1566,5002,156
2020-03-112,1322,1362,1322,1363002,136
2020-03-102,0952,1032,0952,1033002,103
2020-03-092,2852,3332,1832,1833,8002,183
2020-03-062,2352,2352,2352,2351002,235
2020-03-052,2832,3332,2352,2353,9002,235
2020-03-042,2852,2852,2852,2852002,285
2020-03-032,3182,4502,3002,3354,3002,335
2020-03-022,2282,2782,2182,2181,1002,218
2020-02-282,2182,2782,1802,2786002,278
2020-02-272,3622,4432,1912,4187,5002,418
2020-02-262,3752,4502,3682,3721,3002,372
2020-02-252,4502,4502,4252,4253,4002,425
2020-02-212,4502,4502,4502,4502002,450
2020-02-202,4202,4502,4202,4508002,450
2020-02-192,4462,4462,4462,4461002,446
2020-02-182,4382,4502,4302,4505,2002,450
2020-02-172,4122,4552,4122,4552,2002,455
2020-02-142,4702,4702,4622,4624002,462
2020-02-13---2,458-2,458
2020-02-122,4522,4582,4522,4581,5002,458
2020-02-102,4752,4752,4752,4751002,475
2020-02-07---2,452-2,452
2020-02-062,4552,4552,4492,4521,8002,452
2020-02-052,4552,4602,4552,4555002,455
2020-02-042,4302,4552,4302,4551,2002,455
2020-02-032,4302,4602,4292,4601,7002,460
2020-01-312,4482,4512,4232,4381,8002,438
2020-01-302,4572,4572,4432,4483,7002,448
2020-01-292,4382,4572,4382,4574002,457
2020-01-28---2,457-2,457
2020-01-272,4322,4572,4322,4574002,457
2020-01-242,4902,4902,4902,4901002,490
2020-01-232,4332,4902,4322,4902,5002,490
2020-01-222,4252,4332,4252,4332002,433
2020-01-212,4072,4252,4072,4254002,425
2020-01-202,4102,4252,4102,4256002,425
2020-01-172,4052,4052,4032,4054002,405
2020-01-162,4252,4252,4252,4251002,425
2020-01-152,4222,4252,4162,4255002,425
2020-01-142,4162,4162,4162,4162002,416
2020-01-102,4122,4162,4022,4165002,416
2020-01-092,4122,4122,4122,4121002,412
2020-01-082,3722,4152,3722,4122,2002,412
2020-01-072,3912,4172,3912,3951,4002,395
2020-01-062,3802,4002,3802,3917002,391

分割・併合履歴 ： [2017-09-27]1株→0.2株