1. HOME >
  2. 株価時系列 >
  3. 6303 >
  4. 2021年

6303 (株)ササクラ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,669-2,669
2021-12-292,6692,6692,6692,6691002,669
2021-12-282,6932,6932,6502,6501,5002,650
2021-12-272,6762,6762,6762,6764002,676
2021-12-24---2,626-2,626
2021-12-232,6382,6382,6262,6268002,626
2021-12-222,6732,6732,6732,6731002,673
2021-12-212,6372,6372,6362,6362002,636
2021-12-20---2,650-2,650
2021-12-172,6502,6502,6502,6501002,650
2021-12-162,6402,6502,6402,6505002,650
2021-12-15---2,650-2,650
2021-12-14---2,650-2,650
2021-12-132,6502,6502,6502,6501002,650
2021-12-102,6422,6422,6422,6421002,642
2021-12-09---2,639-2,639
2021-12-082,6342,6392,6342,6394002,639
2021-12-072,7002,7002,6602,6601,6002,660
2021-12-06---2,636-2,636
2021-12-032,6362,6362,6362,6361002,636
2021-12-022,6322,6502,6322,6369002,636
2021-12-012,6322,6322,6322,6321002,632
2021-11-302,6322,6322,6322,6321002,632
2021-11-292,6312,6482,6312,6484002,648
2021-11-26---2,648-2,648
2021-11-252,6332,6482,6332,6482002,648
2021-11-242,6502,6502,6482,6481,1002,648
2021-11-222,6452,6502,6452,6504002,650
2021-11-192,6492,6772,6422,6423002,642
2021-11-182,6492,6492,6492,6491002,649
2021-11-172,6492,6492,6492,6494002,649
2021-11-162,6362,6482,6362,6482002,648
2021-11-152,6322,6842,6322,6705002,670
2021-11-12---2,650-2,650
2021-11-11---2,650-2,650
2021-11-10---2,650-2,650
2021-11-092,6682,6682,6502,6501,0002,650
2021-11-08---2,650-2,650
2021-11-05---2,650-2,650
2021-11-042,6302,6532,6302,6505002,650
2021-11-022,6902,6902,6582,6584002,658
2021-11-012,6902,6902,6902,6901002,690
2021-10-292,6602,6602,6602,6602002,660
2021-10-282,6502,6952,6502,6959002,695
2021-10-272,6892,6952,6892,6957002,695
2021-10-262,6302,6592,6302,6592002,659
2021-10-252,6332,6332,6332,6331002,633
2021-10-222,6742,6742,6392,6392002,639
2021-10-212,6352,6372,6312,6316002,631
2021-10-20---2,671-2,671
2021-10-192,6832,6952,6712,6713002,671
2021-10-182,6932,6932,6712,6713002,671
2021-10-152,6902,6902,6902,6901002,690
2021-10-14---2,690-2,690
2021-10-132,6902,6902,6902,6902002,690
2021-10-122,6832,6832,6832,6831002,683
2021-10-112,6702,6832,6702,6832,7002,683
2021-10-082,6602,6702,6492,6502,2002,650
2021-10-07---2,650-2,650
2021-10-062,6002,6502,6002,6509002,650
2021-10-052,6482,6502,6472,6472,9002,647
2021-10-042,6502,6512,6482,6483,5002,648
2021-10-012,5832,5832,5832,5831002,583
2021-09-302,5782,5782,5782,5782002,578
2021-09-29---2,625-2,625
2021-09-28---2,625-2,625
2021-09-272,6252,6252,6252,6251002,625
2021-09-242,6252,6252,6252,6253002,625
2021-09-222,6422,6552,6402,6504,9002,650
2021-09-212,6002,6432,5982,6421,4002,642
2021-09-172,6012,6302,6002,6015002,601
2021-09-16---2,605-2,605
2021-09-152,5992,6062,5992,6055002,605
2021-09-142,6002,6002,5632,5991,4002,599
2021-09-132,6092,6092,6092,6091002,609
2021-09-102,6162,6162,6162,6161002,616
2021-09-092,6192,6192,6162,6161,8002,616
2021-09-082,6002,6192,5302,6194,8002,619
2021-09-072,5942,6002,5922,6002,5002,600
2021-09-062,5902,5942,5902,5944002,594
2021-09-032,5802,5802,5802,5801002,580
2021-09-022,5782,5782,5782,5782002,578
2021-09-012,5702,5892,5702,5706002,570
2021-08-31---2,560-2,560
2021-08-30---2,560-2,560
2021-08-272,5502,5602,5062,5604002,560
2021-08-262,5502,5502,5502,5502002,550
2021-08-252,5512,5512,5502,5502002,550
2021-08-242,5932,6442,5932,6011,6002,601
2021-08-232,5442,5922,5072,5924002,592
2021-08-202,5542,5942,5532,5941,1002,594
2021-08-192,5952,5952,5952,5951002,595
2021-08-182,5702,5972,5702,5975002,597
2021-08-172,5792,5792,5432,5432002,543
2021-08-162,5862,5862,5362,5794002,579
2021-08-132,5972,5972,5972,5971002,597
2021-08-122,5502,5972,5502,5974002,597
2021-08-112,5352,5722,5352,5724002,572
2021-08-102,5502,5502,5502,5501002,550
2021-08-062,5972,6002,5952,5953,3002,595
2021-08-052,5892,5902,5892,5902002,590
2021-08-042,5412,5412,5412,5411002,541
2021-08-032,5972,5972,5462,5918002,591
2021-08-022,5922,6002,5902,5954,3002,595
2021-07-302,5922,5922,5922,5921002,592
2021-07-292,5942,5942,5692,5925002,592
2021-07-282,5972,6002,5942,5945,7002,594
2021-07-272,5472,5472,5472,5471002,547
2021-07-262,6002,6002,5802,5974,0002,597
2021-07-212,5052,5522,5052,5514,1002,551
2021-07-202,5052,5052,5052,5052002,505
2021-07-19---2,546-2,546
2021-07-16---2,546-2,546
2021-07-15---2,546-2,546
2021-07-142,6102,6102,5462,5463002,546
2021-07-132,5812,6002,5622,6004002,600
2021-07-12---2,581-2,581
2021-07-092,5302,6132,5302,5815002,581
2021-07-082,5362,5832,5362,5804002,580
2021-07-072,5722,6282,5702,5862,2002,586
2021-07-062,6112,6172,5302,6055,4002,605
2021-07-052,5822,6172,5652,6171,0002,617
2021-07-022,6302,6332,6282,6324,7002,632
2021-07-012,5852,6332,5852,6335002,633
2021-06-302,5852,6292,5842,5851,9002,585
2021-06-29---2,560-2,560
2021-06-282,5602,5602,5602,5604002,560
2021-06-252,5832,5832,5602,5603002,560
2021-06-242,5682,5682,5602,5604002,560
2021-06-232,5252,5252,4842,4842002,484
2021-06-222,5752,5752,4752,5756002,575
2021-06-212,5292,5782,5292,5784002,578
2021-06-182,5812,5812,5352,5796002,579
2021-06-172,5352,5352,5352,5351002,535
2021-06-162,5352,5352,5352,5353002,535
2021-06-152,5502,5502,5502,5506002,550
2021-06-142,5502,5842,5502,5843002,584
2021-06-11---2,549-2,549
2021-06-102,5802,5802,5462,5491,8002,549
2021-06-092,5852,5852,5792,5834002,583
2021-06-082,5502,5792,5502,5795002,579
2021-06-072,5502,5502,5502,5501002,550
2021-06-042,5852,5852,5352,5352002,535
2021-06-032,5112,5352,5112,5352002,535
2021-06-022,5512,5992,5402,5401,8002,540
2021-06-012,5502,5502,5482,5484002,548
2021-05-312,5482,5482,5482,5481002,548
2021-05-282,5002,5382,5002,5355002,535
2021-05-27---2,456-2,456
2021-05-26---2,456-2,456
2021-05-252,4562,4562,4562,4561002,456
2021-05-242,5242,5242,4742,4744002,474
2021-05-212,4052,4052,4052,4051002,405
2021-05-202,4032,4032,4032,4031002,403
2021-05-192,4022,4022,4022,4022002,402
2021-05-182,4502,4502,4462,4463002,446
2021-05-172,5002,5002,5002,5003002,500
2021-05-142,4502,4502,4502,4503002,450
2021-05-132,4482,4482,4482,4486002,448
2021-05-122,4482,4482,4482,4482002,448
2021-05-112,4612,4752,3862,4492,8002,449
2021-05-102,5392,5392,4662,4781,6002,478
2021-05-072,4962,4982,4962,4983002,498
2021-05-062,4552,4552,4502,4503002,450
2021-04-302,4542,4552,4482,4551,0002,455
2021-04-282,4392,4602,4352,4605002,460
2021-04-27---2,489-2,489
2021-04-262,4512,4892,4502,4897002,489
2021-04-232,4012,4512,4012,4512002,451
2021-04-222,4502,4902,3982,4512,0002,451
2021-04-212,4482,4502,3832,3831,4002,383
2021-04-202,4102,4482,4102,4484002,448
2021-04-19---2,450-2,450
2021-04-162,4262,4502,4222,4504002,450
2021-04-152,4602,4602,4602,4603002,460
2021-04-142,4632,4632,4492,4501,4002,450
2021-04-132,4522,6002,4362,4629,2002,462
2021-04-122,4572,4602,4502,4508002,450
2021-04-092,3992,4332,3992,4334002,433
2021-04-082,4202,4492,4202,4496002,449
2021-04-072,3842,4002,3842,4005002,400
2021-04-062,3912,4192,3912,4194002,419
2021-04-052,3852,4312,3852,4314002,431
2021-04-022,3832,4102,3832,4108002,410
2021-04-012,4002,4002,3852,4008002,400
2021-03-312,4042,4162,3992,4011,3002,401
2021-03-302,4182,4182,4182,4181002,418
2021-03-292,3692,4202,3692,4182,6002,418
2021-03-262,4202,4202,4192,4194002,419
2021-03-252,4102,4202,4102,4202002,420
2021-03-242,4052,4292,4002,4001,0002,400
2021-03-232,4002,4352,4002,4306002,430
2021-03-222,3772,4042,3772,4008002,400
2021-03-192,3602,4002,3572,3772,4002,377
2021-03-182,3302,3632,3302,3631,3002,363
2021-03-172,3042,3402,3042,3302,5002,330
2021-03-162,3152,3302,3012,3015002,301
2021-03-152,3002,3292,2972,3281,2002,328
2021-03-122,3292,3292,2992,2992002,299
2021-03-112,3002,3002,3002,3002002,300
2021-03-102,3392,3392,3002,3001,1002,300
2021-03-092,3422,3422,3392,3392002,339
2021-03-082,3602,3602,2952,2957002,295
2021-03-052,3272,3272,3182,3251,0002,325
2021-03-042,2882,2902,2592,2596002,259
2021-03-032,2632,3302,2512,2892,3002,289
2021-03-022,3312,3312,2792,2799002,279
2021-03-012,3582,3582,3312,3315002,331
2021-02-262,3582,3582,3582,3581002,358
2021-02-252,2552,3602,2552,3591,5002,359
2021-02-242,2802,2802,2522,2528002,252
2021-02-222,3192,3192,2802,2803002,280
2021-02-192,3072,3192,3002,3191,0002,319
2021-02-182,3782,3782,3282,3283002,328
2021-02-172,4002,4022,3282,3284002,328
2021-02-162,4102,4102,4102,4101002,410
2021-02-152,2672,3602,2672,3608002,360
2021-02-122,2402,4102,2402,3173,1002,317
2021-02-102,4902,4902,4892,4909002,490
2021-02-092,4282,4992,4282,4995002,499
2021-02-082,3402,4502,3402,4281,0002,428
2021-02-052,3442,3442,2942,2942002,294
2021-02-042,2972,3042,2972,3044002,304
2021-02-032,2722,2802,2502,2801,0002,280
2021-02-022,2452,2792,2422,2731,3002,273
2021-02-012,2562,2562,2562,2563002,256
2021-01-292,2652,2652,2562,2561,4002,256
2021-01-282,2542,2542,2542,2541002,254
2021-01-272,2972,2972,2502,2504002,250
2021-01-262,2542,2542,2502,2509002,250
2021-01-252,3032,3032,2602,2752,2002,275
2021-01-222,2852,3032,2852,3036002,303
2021-01-212,2702,2702,2702,2701002,270
2021-01-202,2702,2802,2702,2802002,280
2021-01-192,2672,2672,2672,2671002,267
2021-01-18---2,277-2,277
2021-01-15---2,277-2,277
2021-01-142,2782,2812,2772,2775002,277
2021-01-132,3102,3102,2772,2826002,282
2021-01-122,2752,3002,2752,3005002,300
2021-01-082,2582,2702,2582,2703002,270
2021-01-072,2922,2962,2902,2964002,296
2021-01-062,2642,2952,2642,2937002,293
2021-01-052,3082,3082,2642,2643002,264
2021-01-042,2952,2952,2632,2636002,263

分割・併合履歴 ： [2017-09-27]1株→0.2株