7097 (株)さくらさくプラスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,434	1,464	1,434	1,456	5,000	1,456
2021-12-29	1,400	1,483	1,400	1,464	15,400	1,464
2021-12-28	1,410	1,446	1,390	1,403	63,600	1,403
2021-12-27	1,452	1,458	1,418	1,422	25,600	1,422
2021-12-24	1,505	1,530	1,478	1,478	10,200	1,478
2021-12-23	1,519	1,546	1,484	1,488	13,700	1,488
2021-12-22	1,465	1,523	1,465	1,519	24,600	1,519
2021-12-21	1,458	1,490	1,443	1,472	24,400	1,472
2021-12-20	1,541	1,550	1,422	1,456	30,600	1,456
2021-12-17	1,564	1,572	1,551	1,561	15,100	1,561
2021-12-16	1,556	1,600	1,556	1,573	6,000	1,573
2021-12-15	1,545	1,575	1,544	1,556	6,200	1,556
2021-12-14	1,545	1,555	1,542	1,544	8,600	1,544
2021-12-13	1,553	1,582	1,532	1,542	38,800	1,542
2021-12-10	1,737	1,739	1,630	1,630	27,800	1,630
2021-12-09	1,717	1,802	1,705	1,800	33,700	1,800
2021-12-08	1,711	1,735	1,651	1,701	19,100	1,701
2021-12-07	1,699	1,735	1,689	1,707	7,400	1,707
2021-12-06	1,672	1,699	1,661	1,699	7,300	1,699
2021-12-03	1,623	1,672	1,606	1,672	28,000	1,672
2021-12-02	1,611	1,631	1,611	1,621	9,900	1,621
2021-12-01	1,665	1,677	1,603	1,651	15,600	1,651
2021-11-30	1,721	1,760	1,687	1,687	6,900	1,687
2021-11-29	1,754	1,798	1,721	1,721	23,900	1,721
2021-11-26	1,831	1,835	1,809	1,809	5,700	1,809
2021-11-25	1,837	1,837	1,824	1,831	8,000	1,831
2021-11-24	1,862	1,862	1,812	1,822	10,400	1,822
2021-11-22	1,854	1,871	1,852	1,870	3,500	1,870
2021-11-19	1,854	1,854	1,827	1,846	5,300	1,846
2021-11-18	1,861	1,863	1,837	1,863	6,800	1,863
2021-11-17	1,874	1,875	1,858	1,861	24,800	1,861
2021-11-16	1,870	1,881	1,830	1,855	5,000	1,855
2021-11-15	1,822	1,879	1,822	1,869	7,400	1,869
2021-11-12	1,765	1,827	1,765	1,811	6,200	1,811
2021-11-11	1,800	1,800	1,771	1,782	9,100	1,782
2021-11-10	1,845	1,845	1,776	1,816	18,800	1,816
2021-11-09	1,891	1,893	1,846	1,846	5,400	1,846
2021-11-08	1,893	1,921	1,876	1,893	5,300	1,893
2021-11-05	1,917	1,917	1,892	1,892	3,000	1,892
2021-11-04	1,922	1,929	1,891	1,892	8,600	1,892
2021-11-02	1,887	1,919	1,886	1,914	9,500	1,914
2021-11-01	1,846	1,870	1,829	1,870	8,200	1,870
2021-10-29	1,879	1,879	1,830	1,846	7,900	1,846
2021-10-28	1,828	1,874	1,800	1,872	13,800	1,872
2021-10-27	1,776	1,805	1,776	1,796	9,200	1,796
2021-10-26	1,786	1,795	1,771	1,790	9,100	1,790
2021-10-25	1,836	1,840	1,781	1,795	56,900	1,795
2021-10-22	1,863	1,878	1,847	1,848	52,500	1,848
2021-10-21	1,918	1,920	1,841	1,863	38,500	1,863
2021-10-20	1,923	1,929	1,916	1,923	6,800	1,923
2021-10-19	1,946	1,946	1,915	1,930	15,400	1,930
2021-10-18	1,955	1,959	1,930	1,931	17,400	1,931
2021-10-15	1,956	1,965	1,946	1,959	14,900	1,959
2021-10-14	1,975	1,977	1,952	1,963	5,400	1,963
2021-10-13	1,956	1,964	1,956	1,963	2,700	1,963
2021-10-12	1,961	1,972	1,958	1,960	2,800	1,960
2021-10-11	1,975	1,991	1,950	1,965	21,700	1,965
2021-10-08	1,972	1,980	1,972	1,975	2,100	1,975
2021-10-07	1,953	1,985	1,951	1,976	11,800	1,976
2021-10-06	2,052	2,052	1,967	1,979	11,800	1,979
2021-10-05	2,029	2,050	1,950	2,005	38,900	2,005
2021-10-04	2,105	2,109	2,025	2,044	11,000	2,044
2021-10-01	2,065	2,098	2,050	2,069	9,800	2,069
2021-09-30	2,034	2,135	2,034	2,084	27,800	2,084
2021-09-29	2,014	2,038	1,990	2,038	17,900	2,038
2021-09-28	2,039	2,039	2,023	2,025	4,200	2,025
2021-09-27	2,028	2,045	2,011	2,042	13,600	2,042
2021-09-24	2,023	2,038	2,022	2,023	9,000	2,023
2021-09-22	2,043	2,046	2,012	2,012	8,300	2,012
2021-09-21	2,028	2,039	2,006	2,034	9,000	2,034
2021-09-17	2,041	2,069	2,037	2,055	7,100	2,055
2021-09-16	2,100	2,100	2,041	2,047	19,500	2,047
2021-09-15	2,083	2,099	2,080	2,085	13,900	2,085
2021-09-14	2,132	2,141	2,080	2,097	19,600	2,097
2021-09-13	2,118	2,175	2,080	2,145	83,800	2,145
2021-09-10	2,287	2,380	2,267	2,335	47,100	2,335
2021-09-09	2,273	2,296	2,251	2,288	26,400	2,288
2021-09-08	2,267	2,279	2,250	2,274	3,700	2,274
2021-09-07	2,252	2,280	2,238	2,269	7,500	2,269
2021-09-06	2,296	2,296	2,238	2,259	8,000	2,259
2021-09-03	2,175	2,299	2,166	2,297	26,500	2,297
2021-09-02	2,177	2,194	2,167	2,175	3,000	2,175
2021-09-01	2,200	2,230	2,174	2,194	4,200	2,194
2021-08-31	2,209	2,209	2,174	2,189	3,000	2,189
2021-08-30	2,200	2,209	2,158	2,209	8,900	2,209
2021-08-27	2,146	2,220	2,146	2,200	11,200	2,200
2021-08-26	2,158	2,178	2,140	2,145	19,600	2,145
2021-08-25	2,048	2,148	2,045	2,140	18,400	2,140
2021-08-24	2,040	2,045	2,012	2,042	5,500	2,042
2021-08-23	2,056	2,056	2,001	2,037	6,600	2,037
2021-08-20	2,099	2,099	2,050	2,052	4,100	2,052
2021-08-19	2,117	2,130	2,091	2,091	4,200	2,091
2021-08-18	2,121	2,142	2,083	2,102	15,800	2,102
2021-08-17	2,134	2,145	2,121	2,136	4,500	2,136
2021-08-16	2,116	2,159	2,116	2,127	6,800	2,127
2021-08-13	2,150	2,150	2,105	2,112	10,300	2,112
2021-08-12	2,168	2,168	2,129	2,150	4,100	2,150
2021-08-11	2,083	2,150	2,083	2,131	5,000	2,131
2021-08-10	2,121	2,121	2,057	2,110	4,000	2,110
2021-08-06	2,060	2,065	2,041	2,060	6,100	2,060
2021-08-05	2,100	2,132	2,070	2,076	5,000	2,076
2021-08-04	2,150	2,150	2,110	2,110	5,000	2,110
2021-08-03	2,171	2,171	2,142	2,167	1,200	2,167
2021-08-02	2,111	2,155	2,095	2,139	2,700	2,139
2021-07-30	2,176	2,176	2,100	2,112	4,300	2,112
2021-07-29	2,172	2,172	2,150	2,171	2,500	2,171
2021-07-28	2,171	2,186	2,130	2,172	4,500	2,172
2021-07-27	2,260	2,260	2,215	2,216	2,900	2,216
2021-07-26	2,229	2,257	2,188	2,210	9,400	2,210
2021-07-21	2,062	2,316	2,062	2,251	66,200	2,251
2021-07-20	2,036	2,064	2,014	2,041	33,000	2,041
2021-07-19	2,022	2,057	2,012	2,050	27,000	2,050
2021-07-16	2,044	2,044	2,012	2,025	14,800	2,025
2021-07-15	2,092	2,092	2,042	2,046	6,100	2,046
2021-07-14	2,042	2,110	2,042	2,092	8,700	2,092
2021-07-13	2,031	2,054	2,026	2,054	3,900	2,054
2021-07-12	2,021	2,039	2,020	2,027	4,800	2,027
2021-07-09	2,049	2,053	1,983	2,027	29,900	2,027
2021-07-08	2,080	2,087	2,051	2,053	8,100	2,053
2021-07-07	2,062	2,094	2,062	2,088	6,900	2,088
2021-07-06	2,092	2,102	2,075	2,093	7,900	2,093
2021-07-05	2,119	2,119	2,083	2,098	10,100	2,098
2021-07-02	2,162	2,162	2,100	2,120	24,500	2,120
2021-07-01	2,213	2,213	2,143	2,153	11,300	2,153
2021-06-30	2,120	2,216	2,120	2,168	21,600	2,168
2021-06-29	2,134	2,136	2,070	2,108	29,300	2,108
2021-06-28	2,058	2,184	2,057	2,143	29,800	2,143
2021-06-25	2,115	2,120	2,036	2,057	60,700	2,057
2021-06-24	2,219	2,235	2,096	2,115	70,800	2,115
2021-06-23	2,312	2,330	2,215	2,215	63,100	2,215
2021-06-22	2,301	2,335	2,300	2,315	14,800	2,315
2021-06-21	2,300	2,313	2,255	2,305	39,100	2,305
2021-06-18	2,410	2,410	2,325	2,353	25,100	2,353
2021-06-17	2,414	2,426	2,375	2,386	21,500	2,386
2021-06-16	2,423	2,423	2,404	2,414	5,900	2,414
2021-06-15	2,437	2,437	2,409	2,410	17,900	2,410
2021-06-14	2,499	2,499	2,401	2,437	37,900	2,437
2021-06-11	2,523	2,549	2,501	2,549	19,400	2,549
2021-06-10	2,450	2,500	2,438	2,490	10,900	2,490
2021-06-09	2,425	2,466	2,425	2,445	7,300	2,445
2021-06-08	2,424	2,467	2,424	2,438	8,800	2,438
2021-06-07	2,440	2,450	2,414	2,426	9,700	2,426
2021-06-04	2,460	2,460	2,430	2,435	4,100	2,435
2021-06-03	2,458	2,458	2,430	2,430	2,800	2,430
2021-06-02	2,441	2,455	2,420	2,455	7,300	2,455
2021-06-01	2,458	2,474	2,441	2,441	6,400	2,441
2021-05-31	2,435	2,456	2,435	2,441	2,100	2,441
2021-05-28	2,450	2,460	2,433	2,446	6,100	2,446
2021-05-27	2,550	2,550	2,428	2,470	23,700	2,470
2021-05-26	2,513	2,559	2,498	2,550	25,800	2,550
2021-05-25	2,522	2,539	2,508	2,509	3,600	2,509
2021-05-24	2,548	2,556	2,493	2,530	7,900	2,530
2021-05-21	2,483	2,560	2,452	2,540	18,300	2,540
2021-05-20	2,465	2,489	2,441	2,472	5,800	2,472
2021-05-19	2,415	2,479	2,409	2,479	9,200	2,479
2021-05-18	2,424	2,433	2,405	2,415	5,600	2,415
2021-05-17	2,451	2,451	2,413	2,427	6,500	2,427
2021-05-14	2,426	2,450	2,426	2,447	6,900	2,447
2021-05-13	2,415	2,448	2,413	2,447	9,300	2,447
2021-05-12	2,470	2,471	2,424	2,440	11,000	2,440
2021-05-11	2,515	2,518	2,473	2,486	9,400	2,486
2021-05-10	2,498	2,547	2,497	2,515	6,300	2,515
2021-05-07	2,500	2,544	2,496	2,507	6,400	2,507
2021-05-06	2,532	2,561	2,496	2,512	4,700	2,512
2021-04-30	2,472	2,542	2,472	2,532	9,600	2,532
2021-04-28	2,455	2,546	2,455	2,501	9,100	2,501
2021-04-27	2,513	2,513	2,429	2,469	12,500	2,469
2021-04-26	2,485	2,513	2,450	2,513	17,300	2,513
2021-04-23	2,556	2,575	2,485	2,506	17,700	2,506
2021-04-22	2,593	2,621	2,551	2,569	8,200	2,569
2021-04-21	2,610	2,640	2,563	2,597	16,200	2,597
2021-04-20	2,667	2,667	2,615	2,628	4,400	2,628
2021-04-19	2,658	2,682	2,633	2,667	4,200	2,667
2021-04-16	2,655	2,660	2,630	2,633	5,200	2,633
2021-04-15	2,710	2,713	2,652	2,679	5,900	2,679
2021-04-14	2,740	2,745	2,711	2,721	4,900	2,721
2021-04-13	2,693	2,753	2,680	2,731	12,700	2,731
2021-04-12	2,686	2,715	2,649	2,700	21,600	2,700
2021-04-09	2,566	2,608	2,560	2,599	9,400	2,599
2021-04-08	2,571	2,611	2,559	2,579	10,600	2,579
2021-04-07	2,608	2,630	2,564	2,601	15,200	2,601
2021-04-06	2,767	2,795	2,621	2,634	29,300	2,634
2021-04-05	2,666	2,820	2,644	2,728	77,800	2,728
2021-04-02	2,520	2,738	2,505	2,700	54,700	2,700
2021-04-01	2,503	2,518	2,480	2,518	3,900	2,518
2021-03-31	2,494	2,515	2,475	2,507	11,600	2,507
2021-03-30	2,501	2,536	2,488	2,500	4,700	2,500
2021-03-29	2,569	2,570	2,492	2,510	7,000	2,510
2021-03-26	2,487	2,548	2,487	2,543	3,500	2,543
2021-03-25	2,471	2,502	2,471	2,502	4,500	2,502
2021-03-24	2,531	2,544	2,467	2,471	13,700	2,471
2021-03-23	2,570	2,580	2,530	2,560	6,600	2,560
2021-03-22	2,576	2,578	2,539	2,572	6,400	2,572
2021-03-19	2,507	2,580	2,507	2,546	9,400	2,546
2021-03-18	2,491	2,525	2,491	2,503	5,100	2,503
2021-03-17	2,525	2,549	2,470	2,491	30,900	2,491
2021-03-16	2,550	2,589	2,513	2,530	8,700	2,530
2021-03-15	2,486	2,562	2,462	2,562	20,700	2,562
2021-03-12	2,570	2,570	2,519	2,565	21,000	2,565
2021-03-11	2,456	2,528	2,436	2,528	7,800	2,528
2021-03-10	2,416	2,471	2,407	2,451	4,400	2,451
2021-03-09	2,375	2,444	2,367	2,419	4,600	2,419
2021-03-08	2,360	2,432	2,351	2,409	5,200	2,409
2021-03-05	2,393	2,393	2,325	2,345	15,900	2,345
2021-03-04	2,445	2,445	2,395	2,414	6,300	2,414
2021-03-03	2,476	2,476	2,402	2,445	4,300	2,445
2021-03-02	2,479	2,508	2,440	2,475	4,700	2,475
2021-03-01	2,439	2,475	2,424	2,475	6,100	2,475
2021-02-26	2,414	2,438	2,393	2,424	14,600	2,424
2021-02-25	2,440	2,440	2,416	2,429	3,700	2,429
2021-02-24	2,423	2,440	2,422	2,440	4,800	2,440
2021-02-22	2,432	2,458	2,425	2,435	6,900	2,435
2021-02-19	2,431	2,440	2,405	2,432	7,600	2,432
2021-02-18	2,481	2,481	2,433	2,456	10,400	2,456
2021-02-17	2,480	2,500	2,480	2,500	4,400	2,500
2021-02-16	2,502	2,529	2,480	2,480	7,100	2,480
2021-02-15	2,540	2,548	2,495	2,527	8,000	2,527
2021-02-12	2,554	2,554	2,520	2,531	6,700	2,531
2021-02-10	2,518	2,612	2,518	2,554	35,300	2,554
2021-02-09	2,562	2,563	2,516	2,518	9,100	2,518
2021-02-08	2,529	2,597	2,520	2,560	22,400	2,560
2021-02-05	2,485	2,515	2,470	2,484	4,900	2,484
2021-02-04	2,464	2,475	2,457	2,469	3,800	2,469
2021-02-03	2,462	2,475	2,462	2,471	2,500	2,471
2021-02-02	2,420	2,471	2,420	2,465	4,000	2,465
2021-02-01	2,429	2,440	2,380	2,426	14,400	2,426
2021-01-29	2,546	2,549	2,452	2,469	9,600	2,469
2021-01-28	2,499	2,529	2,475	2,516	18,200	2,516
2021-01-27	2,557	2,599	2,550	2,574	6,600	2,574
2021-01-26	2,623	2,628	2,553	2,553	11,700	2,553
2021-01-25	2,525	2,640	2,525	2,606	31,100	2,606
2021-01-22	2,481	2,520	2,464	2,514	9,100	2,514
2021-01-21	2,470	2,510	2,452	2,509	5,300	2,509
2021-01-20	2,501	2,510	2,466	2,483	8,200	2,483
2021-01-19	2,509	2,534	2,472	2,488	13,900	2,488
2021-01-18	2,500	2,514	2,452	2,504	8,500	2,504
2021-01-15	2,480	2,525	2,472	2,495	10,200	2,495
2021-01-14	2,438	2,469	2,413	2,469	6,700	2,469
2021-01-13	2,454	2,489	2,451	2,467	9,200	2,467
2021-01-12	2,449	2,502	2,449	2,496	13,700	2,496
2021-01-08	2,501	2,501	2,440	2,449	16,700	2,449
2021-01-07	2,585	2,585	2,500	2,522	20,400	2,522
2021-01-06	2,560	2,600	2,550	2,585	6,600	2,585
2021-01-05	2,545	2,577	2,533	2,577	9,500	2,577
2021-01-04	2,678	2,678	2,500	2,590	17,000	2,590

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7097 (株)さくらさくプラス の時系列データ [2021年度]

7097 (株)さくらさくプラスの時系列データ [2021年度]