6303 (株)ササクラの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	4,085	4,085	4,085	4,085	100	4,085
2022-12-29	4,090	4,090	4,090	4,090	200	4,090
2022-12-28	4,085	4,085	4,085	4,085	300	4,085
2022-12-27	4,085	4,095	4,085	4,095	1,000	4,095
2022-12-26	4,085	4,085	4,085	4,085	2,600	4,085
2022-12-23	4,100	4,100	4,090	4,090	7,700	4,090
2022-12-22	4,095	4,095	4,095	4,095	1,200	4,095
2022-12-21	4,095	4,095	4,095	4,095	6,000	4,095
2022-12-20	4,095	4,095	4,095	4,095	2,200	4,095
2022-12-19	4,095	4,100	4,095	4,095	9,700	4,095
2022-12-16	4,095	4,100	4,095	4,095	2,600	4,095
2022-12-15	4,095	4,100	4,095	4,095	12,900	4,095
2022-12-14	4,100	4,100	4,095	4,095	12,700	4,095
2022-12-13	4,095	4,095	4,095	4,095	30,500	4,095
2022-12-12	4,095	4,095	4,095	4,095	4,400	4,095
2022-12-09	4,095	4,095	4,095	4,095	2,900	4,095
2022-12-08	4,095	4,100	4,095	4,095	2,300	4,095
2022-12-07	4,095	4,095	4,095	4,095	2,600	4,095
2022-12-06	4,095	4,100	4,095	4,095	6,000	4,095
2022-12-05	4,090	4,105	4,090	4,095	26,900	4,095
2022-12-02	4,090	4,095	4,090	4,090	4,200	4,090
2022-12-01	4,090	4,095	4,090	4,090	4,400	4,090
2022-11-30	4,090	4,095	4,090	4,090	5,700	4,090
2022-11-29	4,090	4,090	4,090	4,090	16,900	4,090
2022-11-28	4,095	4,095	4,090	4,090	9,200	4,090
2022-11-25	4,090	4,090	4,090	4,090	9,300	4,090
2022-11-24	4,090	4,090	4,090	4,090	19,500	4,090
2022-11-22	4,090	4,095	4,090	4,090	15,800	4,090
2022-11-21	4,090	4,090	4,090	4,090	16,300	4,090
2022-11-18	4,090	4,090	4,090	4,090	12,500	4,090
2022-11-17	4,090	4,090	4,090	4,090	14,400	4,090
2022-11-16	4,090	4,095	4,090	4,090	21,200	4,090
2022-11-15	4,095	4,120	4,090	4,090	53,100	4,090
2022-11-14	3,795	3,795	3,795	3,795	2,300	3,795
2022-11-11	3,095	3,095	3,095	3,095	5,000	3,095
2022-11-10	2,593	2,593	2,593	2,593	100	2,593
2022-11-09	2,600	2,600	2,600	2,600	100	2,600
2022-11-08	2,678	2,678	2,678	2,678	100	2,678
2022-11-07	-	-	-	2,651	-	2,651
2022-11-04	2,678	2,678	2,651	2,651	1,000	2,651
2022-11-02	2,673	2,673	2,651	2,651	400	2,651
2022-11-01	-	-	-	2,638	-	2,638
2022-10-31	2,640	2,650	2,627	2,638	4,100	2,638
2022-10-28	-	-	-	2,649	-	2,649
2022-10-27	2,628	2,650	2,628	2,649	3,200	2,649
2022-10-26	2,635	2,635	2,634	2,634	400	2,634
2022-10-25	2,630	2,630	2,630	2,630	100	2,630
2022-10-24	2,630	2,630	2,630	2,630	400	2,630
2022-10-21	-	-	-	2,630	-	2,630
2022-10-20	2,630	2,630	2,630	2,630	200	2,630
2022-10-19	-	-	-	2,624	-	2,624
2022-10-18	2,620	2,624	2,620	2,624	200	2,624
2022-10-17	2,600	2,600	2,590	2,600	900	2,600
2022-10-14	2,600	2,624	2,600	2,600	1,100	2,600
2022-10-13	2,601	2,615	2,600	2,600	1,000	2,600
2022-10-12	2,619	2,619	2,601	2,601	200	2,601
2022-10-11	2,634	2,650	2,569	2,619	1,900	2,619
2022-10-07	2,649	2,649	2,649	2,649	100	2,649
2022-10-06	2,638	2,638	2,638	2,638	500	2,638
2022-10-05	2,638	2,649	2,637	2,638	1,400	2,638
2022-10-04	2,573	2,573	2,573	2,573	300	2,573
2022-10-03	2,591	2,591	2,572	2,572	200	2,572
2022-09-30	-	-	-	2,560	-	2,560
2022-09-29	2,560	2,560	2,560	2,560	200	2,560
2022-09-28	2,567	2,567	2,519	2,560	400	2,560
2022-09-27	2,519	2,521	2,519	2,521	200	2,521
2022-09-26	2,529	2,535	2,501	2,501	700	2,501
2022-09-22	2,628	2,648	2,627	2,629	900	2,629
2022-09-21	-	-	-	2,555	-	2,555
2022-09-20	2,555	2,555	2,555	2,555	100	2,555
2022-09-16	2,544	2,544	2,544	2,544	100	2,544
2022-09-15	2,619	2,619	2,562	2,562	700	2,562
2022-09-14	2,600	2,635	2,600	2,635	400	2,635
2022-09-13	2,601	2,601	2,601	2,601	100	2,601
2022-09-12	2,600	2,650	2,600	2,650	400	2,650
2022-09-09	2,610	2,610	2,610	2,610	100	2,610
2022-09-08	2,599	2,599	2,599	2,599	100	2,599
2022-09-07	-	-	-	2,599	-	2,599
2022-09-06	2,599	2,599	2,599	2,599	100	2,599
2022-09-05	2,602	2,602	2,602	2,602	100	2,602
2022-09-02	2,680	2,680	2,650	2,650	400	2,650
2022-09-01	2,679	2,680	2,678	2,680	1,300	2,680
2022-08-31	2,648	2,679	2,648	2,679	1,200	2,679
2022-08-30	2,626	2,630	2,626	2,630	200	2,630
2022-08-29	2,627	2,628	2,625	2,627	5,000	2,627
2022-08-26	2,576	2,577	2,576	2,577	400	2,577
2022-08-25	2,540	2,540	2,540	2,540	100	2,540
2022-08-24	2,542	2,551	2,542	2,551	300	2,551
2022-08-23	2,592	2,592	2,592	2,592	1,400	2,592
2022-08-22	2,556	2,592	2,556	2,592	400	2,592
2022-08-19	2,555	2,596	2,554	2,556	1,000	2,556
2022-08-18	2,555	2,555	2,555	2,555	100	2,555
2022-08-17	2,538	2,538	2,527	2,527	200	2,527
2022-08-16	2,550	2,604	2,500	2,555	2,100	2,555
2022-08-15	-	-	-	2,503	-	2,503
2022-08-12	2,542	2,542	2,503	2,503	300	2,503
2022-08-10	2,584	2,584	2,584	2,584	500	2,584
2022-08-09	2,584	2,584	2,584	2,584	100	2,584
2022-08-08	2,597	2,600	2,597	2,600	1,200	2,600
2022-08-05	2,579	2,600	2,579	2,600	500	2,600
2022-08-04	2,579	2,579	2,579	2,579	200	2,579
2022-08-03	2,581	2,614	2,564	2,614	400	2,614
2022-08-02	2,560	2,670	2,559	2,670	1,400	2,670
2022-08-01	2,520	2,559	2,520	2,559	1,000	2,559
2022-07-29	2,520	2,520	2,520	2,520	200	2,520
2022-07-28	2,534	2,550	2,533	2,550	2,000	2,550
2022-07-27	2,530	2,620	2,528	2,534	3,800	2,534
2022-07-26	2,530	2,530	2,504	2,505	400	2,505
2022-07-25	2,507	2,530	2,482	2,484	1,400	2,484
2022-07-22	2,480	2,530	2,480	2,530	400	2,530
2022-07-21	-	-	-	2,452	-	2,452
2022-07-20	-	-	-	2,452	-	2,452
2022-07-19	2,452	2,452	2,452	2,452	200	2,452
2022-07-15	-	-	-	2,410	-	2,410
2022-07-14	-	-	-	2,410	-	2,410
2022-07-13	2,410	2,410	2,410	2,410	100	2,410
2022-07-12	2,381	2,381	2,381	2,381	100	2,381
2022-07-11	2,361	2,361	2,360	2,361	1,200	2,361
2022-07-08	-	-	-	2,450	-	2,450
2022-07-07	-	-	-	2,450	-	2,450
2022-07-06	-	-	-	2,450	-	2,450
2022-07-05	2,450	2,450	2,450	2,450	200	2,450
2022-07-04	2,550	2,550	2,550	2,550	300	2,550
2022-07-01	2,599	2,599	2,550	2,550	1,600	2,550
2022-06-30	2,550	2,550	2,550	2,550	100	2,550
2022-06-29	2,435	2,470	2,435	2,470	200	2,470
2022-06-28	2,449	2,457	2,440	2,457	1,600	2,457
2022-06-27	-	-	-	2,448	-	2,448
2022-06-24	2,448	2,448	2,448	2,448	100	2,448
2022-06-23	2,398	2,398	2,398	2,398	100	2,398
2022-06-22	2,448	2,448	2,448	2,448	100	2,448
2022-06-21	2,400	2,400	2,400	2,400	600	2,400
2022-06-20	2,360	2,410	2,360	2,410	400	2,410
2022-06-17	-	-	-	2,360	-	2,360
2022-06-16	-	-	-	2,360	-	2,360
2022-06-15	2,360	2,360	2,360	2,360	500	2,360
2022-06-14	-	-	-	2,410	-	2,410
2022-06-13	-	-	-	2,410	-	2,410
2022-06-10	2,371	2,435	2,370	2,410	600	2,410
2022-06-09	2,420	2,420	2,420	2,420	100	2,420
2022-06-08	2,400	2,404	2,400	2,404	600	2,404
2022-06-07	2,401	2,401	2,401	2,401	100	2,401
2022-06-06	2,401	2,401	2,401	2,401	100	2,401
2022-06-03	2,350	2,400	2,350	2,400	600	2,400
2022-06-02	2,420	2,420	2,400	2,400	700	2,400
2022-06-01	2,400	2,400	2,400	2,400	100	2,400
2022-05-31	2,360	2,360	2,360	2,360	100	2,360
2022-05-30	2,342	2,410	2,342	2,410	300	2,410
2022-05-27	2,419	2,420	2,392	2,392	300	2,392
2022-05-26	2,415	2,415	2,409	2,415	400	2,415
2022-05-25	2,317	2,347	2,317	2,347	200	2,347
2022-05-24	2,367	2,367	2,367	2,367	100	2,367
2022-05-23	-	-	-	2,317	-	2,317
2022-05-20	-	-	-	2,317	-	2,317
2022-05-19	-	-	-	2,317	-	2,317
2022-05-18	2,317	2,317	2,317	2,317	100	2,317
2022-05-17	-	-	-	2,419	-	2,419
2022-05-16	2,418	2,419	2,418	2,419	200	2,419
2022-05-13	-	-	-	2,401	-	2,401
2022-05-12	-	-	-	2,401	-	2,401
2022-05-11	-	-	-	2,401	-	2,401
2022-05-10	2,401	2,401	2,401	2,401	100	2,401
2022-05-09	2,401	2,401	2,401	2,401	100	2,401
2022-05-06	2,401	2,401	2,351	2,351	300	2,351
2022-05-02	2,345	2,351	2,345	2,351	300	2,351
2022-04-28	2,345	2,345	2,345	2,345	100	2,345
2022-04-27	2,350	2,350	2,350	2,350	300	2,350
2022-04-26	-	-	-	2,300	-	2,300
2022-04-25	2,310	2,310	2,300	2,300	200	2,300
2022-04-22	2,309	2,310	2,309	2,310	1,100	2,310
2022-04-21	2,330	2,330	2,300	2,300	700	2,300
2022-04-20	2,380	2,380	2,380	2,380	100	2,380
2022-04-19	2,382	2,382	2,382	2,382	100	2,382
2022-04-18	2,443	2,443	2,382	2,382	300	2,382
2022-04-15	2,384	2,393	2,384	2,393	600	2,393
2022-04-14	2,411	2,422	2,410	2,420	700	2,420
2022-04-13	2,384	2,498	2,384	2,498	700	2,498
2022-04-12	-	-	-	2,397	-	2,397
2022-04-11	2,391	2,397	2,387	2,397	300	2,397
2022-04-08	2,382	2,441	2,382	2,441	1,900	2,441
2022-04-07	2,404	2,404	2,404	2,404	100	2,404
2022-04-06	2,407	2,429	2,407	2,429	300	2,429
2022-04-05	2,509	2,509	2,410	2,410	600	2,410
2022-04-04	2,460	2,510	2,460	2,510	300	2,510
2022-04-01	2,460	2,460	2,460	2,460	100	2,460
2022-03-31	-	-	-	2,410	-	2,410
2022-03-30	2,410	2,410	2,410	2,410	100	2,410
2022-03-29	2,443	2,450	2,443	2,450	300	2,450
2022-03-28	2,445	2,445	2,443	2,443	200	2,443
2022-03-25	2,486	2,492	2,475	2,492	400	2,492
2022-03-24	2,492	2,492	2,492	2,492	100	2,492
2022-03-23	2,489	2,507	2,440	2,505	1,700	2,505
2022-03-22	2,480	2,489	2,480	2,489	200	2,489
2022-03-18	-	-	-	2,498	-	2,498
2022-03-17	2,498	2,498	2,448	2,498	300	2,498
2022-03-16	-	-	-	2,500	-	2,500
2022-03-15	-	-	-	2,500	-	2,500
2022-03-14	-	-	-	2,500	-	2,500
2022-03-11	-	-	-	2,500	-	2,500
2022-03-10	2,430	2,500	2,376	2,500	900	2,500
2022-03-09	-	-	-	2,425	-	2,425
2022-03-08	-	-	-	2,425	-	2,425
2022-03-07	-	-	-	2,425	-	2,425
2022-03-04	2,476	2,476	2,370	2,425	1,300	2,425
2022-03-03	2,420	2,499	2,420	2,476	1,000	2,476
2022-03-02	2,417	2,417	2,417	2,417	200	2,417
2022-03-01	-	-	-	2,415	-	2,415
2022-02-28	2,415	2,415	2,415	2,415	200	2,415
2022-02-25	2,450	2,450	2,450	2,450	100	2,450
2022-02-24	2,414	2,479	2,414	2,479	300	2,479
2022-02-22	2,471	2,471	2,390	2,449	1,000	2,449
2022-02-21	-	-	-	2,421	-	2,421
2022-02-18	2,421	2,421	2,421	2,421	500	2,421
2022-02-17	-	-	-	2,421	-	2,421
2022-02-16	2,470	2,470	2,421	2,421	400	2,421
2022-02-15	2,410	2,470	2,410	2,470	1,000	2,470
2022-02-14	2,410	2,410	2,405	2,410	300	2,410
2022-02-10	2,415	2,419	2,410	2,410	400	2,410
2022-02-09	2,450	2,450	2,450	2,450	100	2,450
2022-02-08	-	-	-	2,410	-	2,410
2022-02-07	-	-	-	2,410	-	2,410
2022-02-04	-	-	-	2,410	-	2,410
2022-02-03	2,430	2,430	2,410	2,410	200	2,410
2022-02-02	2,451	2,480	2,450	2,480	900	2,480
2022-02-01	2,401	2,451	2,401	2,451	200	2,451
2022-01-31	2,400	2,400	2,400	2,400	100	2,400
2022-01-28	-	-	-	2,400	-	2,400
2022-01-27	2,413	2,413	2,400	2,400	200	2,400
2022-01-26	2,421	2,450	2,401	2,401	1,200	2,401
2022-01-25	2,500	2,500	2,450	2,450	200	2,450
2022-01-24	2,585	2,585	2,540	2,540	500	2,540
2022-01-21	-	-	-	2,593	-	2,593
2022-01-20	-	-	-	2,593	-	2,593
2022-01-19	-	-	-	2,593	-	2,593
2022-01-18	-	-	-	2,593	-	2,593
2022-01-17	2,593	2,593	2,593	2,593	100	2,593
2022-01-14	2,493	2,493	2,493	2,493	100	2,493
2022-01-13	-	-	-	2,559	-	2,559
2022-01-12	2,533	2,559	2,533	2,559	300	2,559
2022-01-11	2,548	2,559	2,548	2,559	300	2,559
2022-01-07	2,650	2,650	2,648	2,648	1,000	2,648
2022-01-06	2,652	2,668	2,650	2,668	300	2,668
2022-01-05	2,670	2,670	2,670	2,670	200	2,670
2022-01-04	2,669	2,669	2,669	2,669	200	2,669

分割・併合履歴： [2017-09-27]1株→0.2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6303 (株)ササクラ の時系列データ [2022年度]

6303 (株)ササクラの時系列データ [2022年度]