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 |
|---|---|---|---|---|---|
| 2006/12/29 | 148,000 | 151,000 | 143,000 | 146,000 | 330 |
| 2006/12/28 | 153,000 | 153,000 | 142,000 | 142,000 | 525 |
| 2006/12/27 | 161,000 | 163,000 | 152,000 | 153,000 | 497 |
| 2006/12/26 | 168,000 | 168,000 | 159,000 | 159,000 | 1,079 |
| 2006/12/25 | 161,000 | 171,000 | 158,000 | 166,000 | 1,396 |
| 2006/12/22 | 159,000 | 171,000 | 159,000 | 164,000 | 1,511 |
| 2006/12/21 | 170,000 | 172,000 | 158,000 | 158,000 | 1,697 |
| 2006/12/20 | 165,000 | 173,000 | 162,000 | 168,000 | 1,123 |
| 2006/12/19 | 180,000 | 181,000 | 164,000 | 168,000 | 1,031 |
| 2006/12/18 | 183,000 | 189,000 | 179,000 | 182,000 | 1,307 |
| 2006/12/15 | 196,000 | 198,000 | 182,000 | 183,000 | 2,335 |
| 2006/12/14 | 179,000 | 192,000 | 178,000 | 191,000 | 3,244 |
| 2006/12/13 | 181,000 | 188,000 | 177,000 | 178,000 | 2,118 |
| 2006/12/12 | 199,000 | 209,000 | 180,000 | 187,000 | 5,353 |
| 2006/12/11 | 176,000 | 196,000 | 173,000 | 192,000 | 8,504 |
| 2006/12/08 | 158,000 | 181,000 | 154,000 | 170,000 | 8,359 |
| 2006/12/07 | 166,000 | 170,000 | 155,000 | 158,000 | 4,403 |
| 2006/12/06 | 149,000 | 168,000 | 149,000 | 168,000 | 6,795 |
| 2006/12/05 | 139,000 | 148,000 | 137,000 | 148,000 | 1,842 |
| 2006/12/04 | 136,000 | 139,000 | 131,000 | 138,000 | 1,388 |
| 2006/12/01 | 140,000 | 145,000 | 137,000 | 139,000 | 995 |
| 2006/11/30 | 147,000 | 148,000 | 142,000 | 142,000 | 1,017 |
| 2006/11/29 | 149,000 | 150,000 | 142,000 | 142,000 | 2,506 |
| 2006/11/28 | 123,000 | 140,000 | 121,000 | 139,000 | 3,407 |
| 2006/11/27 | 122,000 | 127,000 | 120,000 | 125,000 | 1,049 |
| 2006/11/24 | 126,000 | 127,000 | 120,000 | 124,000 | 1,981 |
| 2006/11/22 | 128,000 | 135,000 | 124,000 | 134,000 | 1,912 |
| 2006/11/21 | 129,000 | 131,000 | 122,000 | 130,000 | 2,040 |
| 2006/11/20 | 136,000 | 136,000 | 118,000 | 119,000 | 1,739 |
| 2006/11/17 | 146,000 | 151,000 | 133,000 | 138,000 | 2,007 |
| 2006/11/16 | 153,000 | 155,000 | 143,000 | 144,000 | 3,233 |
| 2006/11/15 | 160,000 | 166,000 | 139,000 | 146,000 | 6,902 |
| 2006/11/14 | 166,000 | 166,000 | 166,000 | 166,000 | 37 |
| 2006/11/13 | 206,000 | 206,000 | 206,000 | 206,000 | 55 |
| 2006/11/10 | 235,000 | 252,000 | 231,000 | 246,000 | 351 |
| 2006/11/09 | 239,000 | 240,000 | 228,000 | 232,000 | 107 |
| 2006/11/08 | 249,000 | 249,000 | 236,000 | 236,000 | 111 |
| 2006/11/07 | 251,000 | 254,000 | 248,000 | 249,000 | 42 |
| 2006/11/06 | 255,000 | 258,000 | 250,000 | 251,000 | 44 |
| 2006/11/02 | 260,000 | 261,000 | 255,000 | 255,000 | 51 |
| 2006/11/01 | 260,000 | 260,000 | 257,000 | 258,000 | 33 |
| 2006/10/31 | 255,000 | 262,000 | 255,000 | 259,000 | 62 |
| 2006/10/30 | 265,000 | 265,000 | 255,000 | 259,000 | 140 |
| 2006/10/27 | 274,000 | 275,000 | 265,000 | 268,000 | 99 |
| 2006/10/26 | 284,000 | 284,000 | 273,000 | 275,000 | 80 |
| 2006/10/25 | 281,000 | 289,000 | 275,000 | 276,000 | 175 |
| 2006/10/24 | 280,000 | 302,000 | 280,000 | 283,000 | 799 |
| 2006/10/23 | 267,000 | 273,000 | 257,000 | 272,000 | 189 |
| 2006/10/20 | 281,000 | 281,000 | 269,000 | 270,000 | 175 |
| 2006/10/19 | 280,000 | 285,000 | 276,000 | 282,000 | 312 |
| 2006/10/18 | 255,000 | 277,000 | 250,000 | 276,000 | 374 |
| 2006/10/17 | 262,000 | 265,000 | 255,000 | 256,000 | 164 |
| 2006/10/16 | 249,000 | 259,000 | 248,000 | 258,000 | 220 |
| 2006/10/13 | 240,000 | 255,000 | 238,000 | 245,000 | 248 |
| 2006/10/12 | 227,000 | 239,000 | 225,000 | 234,000 | 158 |
| 2006/10/11 | 232,000 | 239,000 | 220,000 | 235,000 | 277 |
| 2006/10/10 | 244,000 | 252,000 | 238,000 | 238,000 | 144 |
| 2006/10/06 | 250,000 | 257,000 | 242,000 | 256,000 | 283 |
| 2006/10/05 | 263,000 | 263,000 | 250,000 | 254,000 | 139 |
| 2006/10/04 | 269,000 | 271,000 | 257,000 | 257,000 | 200 |
| 2006/10/03 | 272,000 | 272,000 | 265,000 | 266,000 | 174 |
| 2006/10/02 | 285,000 | 285,000 | 272,000 | 274,000 | 187 |
| 2006/09/29 | 281,000 | 287,000 | 280,000 | 283,000 | 363 |
| 2006/09/28 | 274,000 | 281,000 | 271,000 | 280,000 | 670 |
| 2006/09/27 | 271,000 | 281,000 | 256,000 | 270,000 | 444 |
| 2006/09/26 | 265,000 | 274,000 | 263,000 | 268,000 | 260 |
| 2006/09/25 | 266,000 | 269,000 | 262,000 | 264,000 | 313 |
| 2006/09/22 | 266,000 | 291,000 | 261,000 | 274,000 | 1,041 |
| 2006/09/21 | 267,000 | 274,000 | 254,000 | 274,000 | 314 |
| 2006/09/20 | 281,000 | 281,000 | 263,000 | 264,000 | 463 |
| 2006/09/19 | 285,000 | 294,000 | 275,000 | 282,000 | 424 |
| 2006/09/15 | 304,000 | 311,000 | 288,000 | 292,000 | 753 |
| 2006/09/14 | 319,000 | 343,000 | 300,000 | 309,000 | 8,958 |
| 2006/09/13 | 307,000 | 312,000 | 301,000 | 310,000 | 634 |
| 2006/09/12 | 311,000 | 311,000 | 300,000 | 301,000 | 451 |
| 2006/09/11 | 320,000 | 320,000 | 310,000 | 311,000 | 351 |
| 2006/09/08 | 310,000 | 320,000 | 310,000 | 317,000 | 363 |
| 2006/09/07 | 316,000 | 320,000 | 301,000 | 320,000 | 730 |
| 2006/09/06 | 326,000 | 328,000 | 319,000 | 319,000 | 573 |
| 2006/09/05 | 325,000 | 338,000 | 319,000 | 330,000 | 1,706 |
| 2006/09/04 | 321,000 | 325,000 | 315,000 | 320,000 | 605 |
| 2006/09/01 | 324,000 | 328,000 | 310,000 | 318,000 | 824 |
| 2006/08/31 | 340,000 | 345,000 | 322,000 | 329,000 | 2,130 |
| 2006/08/30 | 361,000 | 370,000 | 331,000 | 335,000 | 6,867 |
| 2006/08/29 | 342,000 | 347,000 | 321,000 | 336,000 | 690 |
| 2006/08/28 | 340,000 | 340,000 | 326,000 | 329,000 | 565 |
| 2006/08/25 | 340,000 | 359,000 | 338,000 | 343,000 | 1,303 |
| 2006/08/24 | 345,000 | 349,000 | 339,000 | 342,000 | 477 |
| 2006/08/23 | 353,000 | 353,000 | 343,000 | 347,000 | 813 |
| 2006/08/22 | 353,000 | 361,000 | 347,000 | 355,000 | 2,145 |
| 2006/08/21 | 360,000 | 383,000 | 346,000 | 358,000 | 10,627 |
| 2006/08/18 | 323,000 | 360,000 | 323,000 | 340,000 | 11,379 |
| 2006/08/17 | 326,000 | 326,000 | 308,000 | 313,000 | 779 |
| 2006/08/16 | 334,000 | 334,000 | 317,000 | 321,000 | 1,014 |
| 2006/08/15 | 325,000 | 332,000 | 314,000 | 327,000 | 1,262 |
| 2006/08/14 | 332,000 | 348,000 | 323,000 | 329,000 | 1,108 |
| 2006/08/11 | 341,000 | 352,000 | 333,000 | 337,000 | 1,517 |
| 2006/08/10 | 354,000 | 358,000 | 345,000 | 351,000 | 2,414 |
| 2006/08/09 | 360,000 | 376,000 | 344,000 | 352,000 | 8,005 |
| 2006/08/08 | 333,000 | 351,000 | 326,000 | 346,000 | 2,532 |
| 2006/08/07 | 342,000 | 365,000 | 328,000 | 328,000 | 2,434 |
| 2006/08/04 | 350,000 | 375,000 | 344,000 | 357,000 | 13,225 |
| 2006/08/03 | 321,000 | 351,000 | 313,000 | 330,000 | 13,424 |
| 2006/08/02 | 289,000 | 321,000 | 286,000 | 321,000 | 8,291 |
| 2006/08/01 | 283,000 | 295,000 | 277,000 | 281,000 | 2,006 |
| 2006/07/31 | 299,000 | 318,000 | 272,000 | 281,000 | 10,231 |
| 2006/07/28 | 275,000 | 282,000 | 267,000 | 282,000 | 1,592 |
| 2006/07/27 | 249,000 | 256,000 | 236,000 | 242,000 | 611 |
| 2006/07/26 | 283,000 | 307,000 | 253,000 | 261,000 | 5,694 |
| 2006/07/25 | 241,000 | 267,000 | 238,000 | 267,000 | 2,356 |
| 2006/07/24 | 235,000 | 235,000 | 214,000 | 227,000 | 471 |
| 2006/07/21 | 233,000 | 249,000 | 227,000 | 235,000 | 747 |
| 2006/07/20 | 241,000 | 257,000 | 234,000 | 241,000 | 2,104 |
| 2006/07/19 | 281,000 | 284,000 | 237,000 | 237,000 | 2,305 |
| 2006/07/18 | 317,000 | 320,000 | 262,000 | 277,000 | 4,096 |
| 2006/07/14 | 255,000 | 287,000 | 255,000 | 286,000 | 8,691 |
| 2006/07/13 | 247,000 | 271,000 | 236,000 | 247,000 | 4,354 |
| 2006/07/12 | 225,000 | 256,000 | 222,000 | 239,000 | 3,432 |
| 2006/07/11 | 226,000 | 232,000 | 216,000 | 219,000 | 358 |
| 2006/07/10 | 240,000 | 240,000 | 222,000 | 225,000 | 1,753 |
| 2006/07/07 | 215,000 | 247,000 | 215,000 | 247,000 | 2,714 |
| 2006/07/06 | 208,000 | 210,000 | 205,000 | 207,000 | 75 |
| 2006/07/05 | 212,000 | 213,000 | 205,000 | 209,000 | 100 |
| 2006/07/04 | 215,000 | 225,000 | 213,000 | 213,000 | 382 |
| 2006/07/03 | 211,000 | 217,000 | 210,000 | 214,000 | 41 |
| 2006/06/30 | 215,000 | 215,000 | 205,000 | 210,000 | 109 |
| 2006/06/29 | 209,000 | 212,000 | 204,000 | 207,000 | 64 |
| 2006/06/28 | 201,000 | 206,000 | 200,000 | 206,000 | 34 |
| 2006/06/27 | 209,000 | 209,000 | 202,000 | 203,000 | 35 |
| 2006/06/26 | 214,000 | 214,000 | 203,000 | 207,000 | 44 |
| 2006/06/23 | 216,000 | 216,000 | 210,000 | 214,000 | 24 |
| 2006/06/22 | 220,000 | 225,000 | 215,000 | 216,000 | 31 |
| 2006/06/21 | 222,000 | 222,000 | 215,000 | 219,000 | 25 |
| 2006/06/20 | 222,000 | 224,000 | 216,000 | 218,000 | 53 |
| 2006/06/19 | 229,000 | 229,000 | 222,000 | 226,000 | 85 |
| 2006/06/16 | 232,000 | 236,000 | 229,000 | 233,000 | 159 |
| 2006/06/15 | 230,000 | 230,000 | 220,000 | 224,000 | 120 |
| 2006/06/14 | 204,000 | 214,000 | 203,000 | 210,000 | 82 |
| 2006/06/13 | 200,000 | 212,000 | 199,000 | 208,000 | 116 |
| 2006/06/12 | 194,000 | 205,000 | 192,000 | 205,000 | 85 |
| 2006/06/09 | 198,000 | 199,000 | 191,000 | 197,000 | 41 |
| 2006/06/08 | 194,000 | 195,000 | 186,000 | 192,000 | 105 |
| 2006/06/07 | 201,000 | 204,000 | 195,000 | 195,000 | 126 |
| 2006/06/06 | 204,000 | 212,000 | 204,000 | 205,000 | 30 |
| 2006/06/05 | 200,000 | 214,000 | 198,000 | 214,000 | 140 |
| 2006/06/02 | 204,000 | 206,000 | 182,000 | 201,000 | 260 |
| 2006/06/01 | 205,000 | 215,000 | 200,000 | 200,000 | 106 |
| 2006/05/31 | 210,000 | 220,000 | 209,000 | 209,000 | 69 |
| 2006/05/30 | 223,000 | 224,000 | 215,000 | 219,000 | 81 |
| 2006/05/29 | 240,000 | 245,000 | 224,000 | 225,000 | 92 |
| 2006/05/26 | 243,000 | 246,000 | 239,000 | 240,000 | 66 |
| 2006/05/25 | 250,000 | 250,000 | 239,000 | 239,000 | 108 |
| 2006/05/24 | 245,000 | 253,000 | 240,000 | 249,000 | 130 |
| 2006/05/23 | 268,000 | 268,000 | 249,000 | 249,000 | 139 |
| 2006/05/22 | 283,000 | 284,000 | 267,000 | 267,000 | 35 |
| 2006/05/19 | 280,000 | 280,000 | 260,000 | 275,000 | 102 |
| 2006/05/18 | 238,000 | 280,000 | 230,000 | 266,000 | 137 |
| 2006/05/17 | 251,000 | 259,000 | 245,000 | 246,000 | 87 |
| 2006/05/16 | 269,000 | 271,000 | 248,000 | 250,000 | 79 |
| 2006/05/15 | 276,000 | 281,000 | 274,000 | 275,000 | 40 |
| 2006/05/12 | 280,000 | 284,000 | 275,000 | 284,000 | 65 |
| 2006/05/11 | 287,000 | 299,000 | 285,000 | 288,000 | 64 |
| 2006/05/10 | 290,000 | 292,000 | 286,000 | 287,000 | 52 |
| 2006/05/09 | 302,000 | 302,000 | 292,000 | 294,000 | 73 |
| 2006/05/08 | 287,000 | 323,000 | 286,000 | 303,000 | 686 |
| 2006/05/02 | 281,000 | 285,000 | 275,000 | 283,000 | 59 |
| 2006/05/01 | 278,000 | 279,000 | 276,000 | 277,000 | 21 |
| 2006/04/28 | 288,000 | 288,000 | 277,000 | 281,000 | 22 |
| 2006/04/27 | 284,000 | 285,000 | 280,000 | 284,000 | 38 |
| 2006/04/26 | 291,000 | 294,000 | 274,000 | 280,000 | 68 |
| 2006/04/25 | 284,000 | 294,000 | 284,000 | 290,000 | 53 |
| 2006/04/24 | 280,000 | 291,000 | 273,000 | 284,000 | 118 |
| 2006/04/21 | 314,000 | 314,000 | 281,000 | 281,000 | 95 |
| 2006/04/20 | 318,000 | 319,000 | 305,000 | 309,000 | 94 |
| 2006/04/19 | 320,000 | 322,000 | 310,000 | 318,000 | 209 |
| 2006/04/18 | 286,000 | 315,000 | 282,000 | 305,000 | 149 |
| 2006/04/17 | 320,000 | 324,000 | 293,000 | 294,000 | 133 |
| 2006/04/14 | 319,000 | 325,000 | 315,000 | 317,000 | 212 |
| 2006/04/13 | 320,000 | 322,000 | 314,000 | 316,000 | 55 |
| 2006/04/12 | 320,000 | 320,000 | 315,000 | 320,000 | 145 |
| 2006/04/11 | 327,000 | 327,000 | 316,000 | 320,000 | 185 |
| 2006/04/10 | 320,000 | 330,000 | 320,000 | 324,000 | 178 |
| 2006/04/07 | 322,000 | 330,000 | 317,000 | 330,000 | 315 |
| 2006/04/06 | 316,000 | 335,000 | 311,000 | 325,000 | 506 |
| 2006/04/05 | 318,000 | 322,000 | 309,000 | 314,000 | 251 |
| 2006/04/04 | 318,000 | 339,000 | 318,000 | 320,000 | 734 |
| 2006/04/03 | 307,000 | 320,000 | 302,000 | 313,000 | 469 |
| 2006/03/31 | 300,000 | 304,000 | 299,000 | 302,000 | 139 |
| 2006/03/30 | 305,000 | 305,000 | 298,000 | 300,000 | 133 |
| 2006/03/29 | 305,000 | 306,000 | 296,000 | 300,000 | 324 |
| 2006/03/28 | 294,000 | 307,000 | 294,000 | 303,000 | 181 |
| 2006/03/27 | 294,000 | 308,000 | 280,000 | 308,000 | 548 |
| 2006/03/24 | 307,000 | 322,000 | 298,000 | 298,000 | 3,916 |
| 2006/03/23 | 272,000 | 294,000 | 260,000 | 294,000 | 857 |
| 2006/03/22 | 260,000 | 290,000 | 257,000 | 275,000 | 912 |
| 2006/03/20 | 257,000 | 259,000 | 253,000 | 254,000 | 50 |
| 2006/03/17 | 252,000 | 258,000 | 251,000 | 255,000 | 60 |
| 2006/03/16 | 263,000 | 263,000 | 247,000 | 256,000 | 165 |
| 2006/03/15 | 278,000 | 280,000 | 266,000 | 266,000 | 166 |
| 2006/03/14 | 285,000 | 310,000 | 265,000 | 270,000 | 1,994 |
| 2006/03/13 | 233,000 | 275,000 | 233,000 | 275,000 | 654 |
| 2006/03/10 | 235,000 | 238,000 | 225,000 | 235,000 | 108 |
| 2006/03/09 | 227,000 | 239,000 | 227,000 | 235,000 | 94 |
| 2006/03/08 | 227,000 | 227,000 | 221,000 | 225,000 | 19 |
| 2006/03/07 | 236,000 | 236,000 | 221,000 | 225,000 | 48 |
| 2006/03/06 | 218,000 | 232,000 | 216,000 | 232,000 | 60 |
| 2006/03/03 | 219,000 | 228,000 | 216,000 | 218,000 | 42 |
| 2006/03/02 | 232,000 | 234,000 | 220,000 | 225,000 | 57 |
| 2006/03/01 | 226,000 | 235,000 | 222,000 | 235,000 | 71 |
| 2006/02/28 | 248,000 | 249,000 | 233,000 | 235,000 | 109 |
| 2006/02/27 | 251,000 | 255,000 | 245,000 | 246,000 | 158 |
| 2006/02/24 | 231,000 | 244,000 | 229,000 | 241,000 | 182 |
| 2006/02/23 | 221,000 | 235,000 | 219,000 | 235,000 | 182 |
| 2006/02/22 | 214,000 | 216,000 | 200,000 | 212,000 | 150 |
| 2006/02/21 | 182,000 | 210,000 | 182,000 | 210,000 | 318 |
| 2006/02/20 | 197,000 | 199,000 | 180,000 | 180,000 | 293 |
| 2006/02/17 | 231,000 | 234,000 | 212,000 | 213,000 | 185 |
| 2006/02/16 | 240,000 | 250,000 | 225,000 | 232,000 | 96 |
| 2006/02/15 | 256,000 | 260,000 | 243,000 | 246,000 | 121 |
| 2006/02/14 | 245,000 | 255,000 | 215,000 | 255,000 | 487 |
| 2006/02/13 | 275,000 | 278,000 | 252,000 | 255,000 | 268 |
| 2006/02/10 | 299,000 | 299,000 | 277,000 | 291,000 | 181 |
| 2006/02/09 | 307,000 | 307,000 | 295,000 | 299,000 | 75 |
| 2006/02/08 | 309,000 | 312,000 | 296,000 | 300,000 | 214 |
| 2006/02/07 | 299,000 | 316,000 | 297,000 | 310,000 | 382 |
| 2006/02/06 | 298,000 | 298,000 | 295,000 | 295,000 | 67 |
| 2006/02/03 | 295,000 | 297,000 | 293,000 | 294,000 | 97 |
| 2006/02/02 | 298,000 | 301,000 | 295,000 | 297,000 | 91 |
| 2006/02/01 | 306,000 | 309,000 | 295,000 | 296,000 | 211 |
| 2006/01/31 | 305,000 | 307,000 | 301,000 | 307,000 | 180 |
| 2006/01/30 | 302,000 | 303,000 | 295,000 | 301,000 | 248 |
| 2006/01/27 | 300,000 | 302,000 | 293,000 | 297,000 | 120 |
| 2006/01/26 | 297,000 | 308,000 | 291,000 | 292,000 | 216 |
| 2006/01/25 | 296,000 | 315,000 | 296,000 | 297,000 | 329 |
| 2006/01/24 | 284,000 | 294,000 | 273,000 | 293,000 | 228 |
| 2006/01/23 | 280,000 | 290,000 | 266,000 | 272,000 | 254 |
| 2006/01/20 | 328,000 | 328,000 | 289,000 | 302,000 | 329 |
| 2006/01/19 | 277,000 | 324,000 | 276,000 | 318,000 | 694 |
| 2006/01/18 | 291,000 | 304,000 | 289,000 | 289,000 | 381 |
| 2006/01/17 | 355,000 | 373,000 | 331,000 | 339,000 | 858 |
| 2006/01/16 | 386,000 | 390,000 | 375,000 | 380,000 | 1,099 |
| 2006/01/13 | 365,000 | 381,000 | 354,000 | 381,000 | 1,133 |
| 2006/01/12 | 357,000 | 365,000 | 351,000 | 361,000 | 446 |
| 2006/01/11 | 365,000 | 365,000 | 340,000 | 357,000 | 605 |
| 2006/01/10 | 383,000 | 384,000 | 360,000 | 362,000 | 731 |
| 2006/01/06 | 378,000 | 380,000 | 365,000 | 378,000 | 878 |
| 2006/01/05 | 390,000 | 394,000 | 364,000 | 374,000 | 2,021 |
| 2006/01/04 | 373,000 | 390,000 | 365,000 | 390,000 | 1,917 |