さくらインターネット(3778)の株価時系列情報
さくらインターネット(3778)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 365,000 | 366,000 | 355,000 | 361,000 | 717 |
| 2005/12/29 | 376,000 | 384,000 | 351,000 | 355,000 | 3,114 |
| 2005/12/28 | 324,000 | 367,000 | 324,000 | 366,000 | 2,879 |
| 2005/12/27 | 335,000 | 336,000 | 321,000 | 329,000 | 818 |
| 2005/12/26 | 318,000 | 328,000 | 315,000 | 327,000 | 756 |
| 2005/12/22 | 321,000 | 323,000 | 303,000 | 313,000 | 653 |
| 2005/12/21 | 336,000 | 336,000 | 317,000 | 322,000 | 1,125 |
| 2005/12/20 | 345,000 | 352,000 | 324,000 | 326,000 | 3,110 |
| 2005/12/19 | 313,000 | 346,000 | 312,000 | 331,000 | 5,082 |
| 2005/12/16 | 293,000 | 309,000 | 288,000 | 303,000 | 1,068 |
| 2005/12/15 | 290,000 | 303,000 | 283,000 | 295,000 | 1,228 |
| 2005/12/14 | 276,000 | 298,000 | 275,000 | 295,000 | 1,693 |
| 2005/12/13 | 262,000 | 271,000 | 262,000 | 268,000 | 404 |
| 2005/12/12 | 267,000 | 267,000 | 259,000 | 261,000 | 262 |
| 2005/12/09 | 256,000 | 271,000 | 256,000 | 265,000 | 513 |
| 2005/12/08 | 262,000 | 262,000 | 255,000 | 256,000 | 260 |
| 2005/12/07 | 260,000 | 267,000 | 259,000 | 261,000 | 513 |
| 2005/12/06 | 258,000 | 262,000 | 257,000 | 260,000 | 283 |
| 2005/12/05 | 267,000 | 267,000 | 257,000 | 257,000 | 328 |
| 2005/12/02 | 268,000 | 272,000 | 262,000 | 264,000 | 365 |
| 2005/12/01 | 255,000 | 282,000 | 252,000 | 276,000 | 1,126 |
| 2005/11/30 | 266,000 | 266,000 | 251,000 | 256,000 | 532 |
| 2005/11/29 | 270,000 | 270,000 | 266,000 | 266,000 | 282 |
| 2005/11/28 | 273,000 | 273,000 | 266,000 | 270,000 | 206 |
| 2005/11/25 | 269,000 | 276,000 | 265,000 | 271,000 | 287 |
| 2005/11/24 | 287,000 | 287,000 | 276,000 | 277,000 | 444 |
| 2005/11/22 | 292,000 | 292,000 | 286,000 | 288,000 | 262 |
| 2005/11/21 | 293,000 | 295,000 | 289,000 | 291,000 | 309 |
| 2005/11/18 | 293,000 | 295,000 | 290,000 | 290,000 | 463 |
| 2005/11/17 | 298,000 | 299,000 | 295,000 | 296,000 | 321 |
| 2005/11/16 | 299,000 | 301,000 | 297,000 | 299,000 | 383 |
| 2005/11/15 | 307,000 | 307,000 | 299,000 | 300,000 | 489 |
| 2005/11/14 | 315,000 | 316,000 | 305,000 | 308,000 | 637 |
| 2005/11/11 | 309,000 | 319,000 | 307,000 | 311,000 | 1,305 |
| 2005/11/10 | 301,000 | 311,000 | 297,000 | 306,000 | 971 |
| 2005/11/09 | 305,000 | 308,000 | 300,000 | 301,000 | 482 |
| 2005/11/08 | 307,000 | 312,000 | 300,000 | 302,000 | 794 |
| 2005/11/07 | 310,000 | 321,000 | 306,000 | 306,000 | 1,653 |
| 2005/11/04 | 298,000 | 329,000 | 296,000 | 306,000 | 3,391 |
| 2005/11/02 | 301,000 | 301,000 | 295,000 | 298,000 | 722 |
| 2005/11/01 | 315,000 | 317,000 | 304,000 | 304,000 | 993 |
| 2005/10/31 | 302,000 | 319,000 | 298,000 | 309,000 | 3,443 |
| 2005/10/28 | 293,000 | 299,000 | 287,000 | 290,000 | 814 |
| 2005/10/27 | 307,000 | 312,000 | 292,000 | 295,000 | 1,314 |
| 2005/10/26 | 287,000 | 318,000 | 286,000 | 310,000 | 5,797 |
| 2005/10/25 | 290,000 | 303,000 | 281,000 | 283,000 | 1,731 |
| 2005/10/24 | 308,000 | 310,000 | 290,000 | 292,000 | 2,033 |
| 2005/10/21 | 325,000 | 330,000 | 306,000 | 309,000 | 2,635 |
| 2005/10/20 | 332,000 | 340,000 | 322,000 | 325,000 | 3,905 |
| 2005/10/19 | 321,000 | 336,000 | 309,000 | 330,000 | 5,218 |
| 2005/10/18 | 341,000 | 344,000 | 315,000 | 321,000 | 2,709 |
| 2005/10/17 | 341,000 | 375,000 | 328,000 | 331,000 | 9,328 |
| 2005/10/14 | 370,000 | 386,000 | 350,000 | 356,000 | 10,754 |
| 2005/10/13 | 450,000 | 460,000 | 400,000 | 400,000 | 9,825 |