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 |
|---|---|---|---|---|---|
| 2007/12/28 | 85,100 | 86,000 | 75,500 | 78,800 | 1,098 |
| 2007/12/27 | 79,800 | 80,000 | 75,000 | 77,100 | 327 |
| 2007/12/26 | 83,500 | 83,500 | 75,000 | 80,800 | 727 |
| 2007/12/25 | 79,400 | 83,900 | 77,600 | 83,000 | 479 |
| 2007/12/21 | 78,700 | 81,000 | 76,000 | 78,700 | 621 |
| 2007/12/20 | 70,000 | 79,000 | 70,000 | 78,700 | 456 |
| 2007/12/19 | 76,000 | 79,900 | 70,000 | 72,000 | 403 |
| 2007/12/18 | 72,000 | 79,000 | 69,200 | 76,500 | 225 |
| 2007/12/17 | 77,000 | 79,700 | 71,600 | 75,000 | 335 |
| 2007/12/14 | 78,800 | 82,500 | 76,200 | 80,000 | 421 |
| 2007/12/13 | 80,900 | 85,000 | 77,000 | 79,800 | 762 |
| 2007/12/12 | 72,800 | 81,500 | 71,600 | 80,000 | 1,529 |
| 2007/12/11 | 71,700 | 73,000 | 67,800 | 73,000 | 514 |
| 2007/12/10 | 71,100 | 76,000 | 66,800 | 72,700 | 700 |
| 2007/12/07 | 80,000 | 82,900 | 73,100 | 73,100 | 1,469 |
| 2007/12/06 | 68,500 | 73,000 | 68,200 | 73,000 | 1,404 |
| 2007/12/05 | 64,000 | 68,000 | 63,000 | 68,000 | 1,136 |
| 2007/12/04 | 55,000 | 63,000 | 54,900 | 63,000 | 2,142 |
| 2007/12/03 | 58,000 | 58,000 | 58,000 | 58,000 | 154 |
| 2007/11/30 | 51,200 | 53,000 | 51,000 | 53,000 | 670 |
| 2007/11/29 | 49,000 | 50,000 | 46,550 | 49,000 | 2,357 |
| 2007/11/28 | 49,800 | 49,800 | 49,800 | 49,800 | 64 |
| 2007/11/27 | 54,800 | 54,800 | 54,800 | 54,800 | 45 |
| 2007/11/26 | 59,800 | 59,800 | 59,800 | 59,800 | 33 |
| 2007/11/22 | 68,300 | 68,300 | 64,800 | 64,800 | 82 |
| 2007/11/21 | 70,700 | 72,700 | 69,800 | 69,800 | 25 |
| 2007/11/20 | 73,700 | 73,700 | 68,600 | 73,500 | 49 |
| 2007/11/19 | 75,000 | 76,000 | 74,500 | 74,500 | 11 |
| 2007/11/16 | 76,000 | 77,000 | 75,000 | 77,000 | 30 |
| 2007/11/15 | 76,500 | 79,600 | 74,800 | 78,000 | 31 |
| 2007/11/14 | 75,100 | 80,000 | 74,400 | 78,500 | 56 |
| 2007/11/13 | 73,200 | 74,600 | 71,200 | 74,000 | 48 |
| 2007/11/12 | 69,000 | 70,300 | 67,200 | 69,700 | 101 |
| 2007/11/09 | 75,300 | 75,500 | 72,000 | 72,000 | 87 |
| 2007/11/08 | 76,000 | 76,000 | 73,100 | 75,000 | 81 |
| 2007/11/07 | 85,000 | 85,600 | 80,000 | 80,000 | 70 |
| 2007/11/06 | 87,000 | 87,800 | 85,000 | 85,500 | 76 |
| 2007/11/05 | 90,500 | 91,000 | 86,000 | 90,000 | 32 |
| 2007/11/02 | 89,800 | 92,600 | 88,300 | 91,500 | 49 |
| 2007/11/01 | 97,000 | 97,600 | 92,800 | 92,800 | 76 |
| 2007/10/31 | 99,000 | 100,000 | 96,000 | 97,000 | 64 |
| 2007/10/30 | 97,200 | 98,700 | 95,500 | 98,000 | 66 |
| 2007/10/29 | 97,900 | 98,900 | 92,200 | 95,200 | 105 |
| 2007/10/26 | 93,700 | 96,200 | 90,500 | 96,200 | 65 |
| 2007/10/25 | 96,800 | 97,800 | 90,500 | 90,700 | 115 |
| 2007/10/24 | 98,000 | 101,000 | 96,000 | 97,800 | 171 |
| 2007/10/23 | 111,000 | 115,000 | 94,000 | 94,000 | 637 |
| 2007/10/22 | 95,000 | 108,000 | 95,000 | 106,000 | 512 |
| 2007/10/19 | 89,500 | 99,900 | 87,500 | 98,000 | 319 |
| 2007/10/18 | 86,000 | 90,900 | 84,000 | 90,900 | 47 |
| 2007/10/17 | 86,200 | 86,200 | 84,000 | 84,000 | 10 |
| 2007/10/16 | 87,500 | 87,500 | 84,500 | 85,000 | 47 |
| 2007/10/15 | 93,000 | 93,000 | 88,000 | 90,000 | 101 |
| 2007/10/12 | 92,900 | 92,900 | 90,100 | 92,000 | 69 |
| 2007/10/11 | 99,000 | 99,000 | 90,500 | 94,500 | 118 |
| 2007/10/10 | 109,000 | 109,000 | 97,000 | 99,500 | 601 |
| 2007/10/09 | 88,100 | 99,000 | 88,100 | 99,000 | 376 |
| 2007/10/05 | 89,900 | 89,900 | 87,800 | 89,000 | 40 |
| 2007/10/04 | 86,000 | 89,900 | 85,400 | 89,900 | 56 |
| 2007/10/03 | 81,900 | 87,500 | 79,500 | 87,500 | 69 |
| 2007/10/02 | 82,000 | 82,800 | 79,800 | 82,500 | 29 |
| 2007/10/01 | 80,500 | 81,200 | 77,900 | 80,000 | 37 |
| 2007/09/28 | 76,900 | 82,000 | 75,900 | 80,000 | 79 |
| 2007/09/27 | 71,000 | 77,700 | 71,000 | 77,000 | 45 |
| 2007/09/26 | 68,200 | 72,000 | 68,200 | 72,000 | 29 |
| 2007/09/25 | 71,600 | 72,000 | 68,500 | 69,000 | 25 |
| 2007/09/21 | 69,500 | 71,200 | 69,200 | 71,200 | 9 |
| 2007/09/20 | 68,000 | 72,500 | 68,000 | 72,500 | 29 |
| 2007/09/19 | 68,000 | 72,100 | 68,000 | 72,100 | 21 |
| 2007/09/18 | 67,500 | 69,700 | 67,500 | 68,300 | 27 |
| 2007/09/14 | 68,000 | 68,500 | 67,700 | 67,700 | 12 |
| 2007/09/13 | 69,400 | 69,400 | 67,500 | 68,500 | 34 |
| 2007/09/12 | 71,500 | 72,000 | 69,500 | 72,000 | 33 |
| 2007/09/11 | 72,100 | 73,000 | 71,500 | 71,500 | 20 |
| 2007/09/10 | 73,800 | 75,000 | 71,800 | 74,100 | 17 |
| 2007/09/07 | 74,800 | 75,800 | 74,000 | 75,800 | 7 |
| 2007/09/06 | 74,100 | 76,000 | 70,000 | 76,000 | 69 |
| 2007/09/05 | 76,500 | 76,500 | 74,400 | 74,400 | 20 |
| 2007/09/04 | 75,100 | 76,300 | 75,100 | 76,300 | 36 |
| 2007/09/03 | 74,100 | 76,500 | 74,100 | 75,900 | 18 |
| 2007/08/31 | 74,800 | 74,800 | 74,000 | 74,100 | 10 |
| 2007/08/30 | 75,600 | 77,000 | 75,000 | 75,000 | 32 |
| 2007/08/29 | 75,000 | 75,800 | 73,500 | 75,000 | 57 |
| 2007/08/28 | 76,000 | 76,900 | 75,000 | 76,400 | 28 |
| 2007/08/27 | 75,400 | 76,900 | 75,200 | 76,500 | 22 |
| 2007/08/24 | 74,000 | 77,300 | 73,200 | 77,300 | 31 |
| 2007/08/23 | 75,300 | 76,500 | 75,000 | 76,000 | 56 |
| 2007/08/22 | 75,800 | 76,600 | 75,100 | 75,100 | 25 |
| 2007/08/21 | 73,900 | 75,000 | 71,900 | 74,800 | 62 |
| 2007/08/20 | 73,500 | 76,000 | 71,500 | 72,900 | 44 |
| 2007/08/17 | 77,400 | 77,400 | 72,000 | 74,500 | 55 |
| 2007/08/16 | 76,500 | 77,100 | 74,100 | 77,100 | 50 |
| 2007/08/15 | 77,000 | 79,800 | 77,000 | 79,000 | 21 |
| 2007/08/14 | 78,000 | 81,000 | 78,000 | 81,000 | 59 |
| 2007/08/13 | 77,700 | 79,900 | 77,700 | 79,000 | 76 |
| 2007/08/10 | 75,100 | 76,000 | 74,000 | 74,700 | 90 |
| 2007/08/09 | 80,200 | 82,000 | 78,100 | 79,000 | 53 |
| 2007/08/08 | 83,000 | 83,000 | 79,000 | 81,000 | 55 |
| 2007/08/07 | 85,000 | 86,100 | 82,000 | 83,000 | 46 |
| 2007/08/06 | 83,000 | 86,000 | 83,000 | 86,000 | 22 |
| 2007/08/03 | 85,700 | 85,700 | 84,100 | 85,000 | 45 |
| 2007/08/02 | 87,300 | 88,000 | 85,600 | 85,700 | 41 |
| 2007/08/01 | 91,000 | 91,500 | 85,000 | 89,800 | 80 |
| 2007/07/31 | 86,200 | 91,700 | 86,200 | 90,700 | 57 |
| 2007/07/30 | 83,500 | 87,200 | 83,500 | 87,200 | 66 |
| 2007/07/27 | 86,200 | 89,000 | 85,200 | 87,500 | 101 |
| 2007/07/26 | 91,100 | 92,000 | 91,000 | 91,200 | 37 |
| 2007/07/25 | 90,200 | 91,000 | 90,100 | 90,900 | 61 |
| 2007/07/24 | 90,500 | 93,800 | 90,500 | 92,500 | 73 |
| 2007/07/23 | 96,000 | 96,000 | 90,400 | 91,900 | 63 |
| 2007/07/20 | 96,400 | 97,000 | 94,900 | 96,000 | 63 |
| 2007/07/19 | 98,500 | 98,500 | 93,000 | 93,400 | 40 |
| 2007/07/18 | 97,600 | 98,500 | 93,000 | 98,500 | 99 |
| 2007/07/17 | 105,000 | 105,000 | 98,900 | 99,500 | 116 |
| 2007/07/13 | 105,000 | 105,000 | 102,000 | 104,000 | 56 |
| 2007/07/12 | 106,000 | 109,000 | 101,000 | 104,000 | 113 |
| 2007/07/11 | 105,000 | 109,000 | 102,000 | 106,000 | 95 |
| 2007/07/10 | 107,000 | 109,000 | 106,000 | 109,000 | 87 |
| 2007/07/09 | 106,000 | 106,000 | 102,000 | 106,000 | 69 |
| 2007/07/06 | 109,000 | 109,000 | 100,000 | 106,000 | 195 |
| 2007/07/05 | 113,000 | 113,000 | 107,000 | 110,000 | 117 |
| 2007/07/04 | 112,000 | 114,000 | 110,000 | 113,000 | 81 |
| 2007/07/03 | 116,000 | 117,000 | 112,000 | 114,000 | 79 |
| 2007/07/02 | 115,000 | 115,000 | 112,000 | 114,000 | 74 |
| 2007/06/29 | 112,000 | 117,000 | 112,000 | 112,000 | 110 |
| 2007/06/28 | 111,000 | 118,000 | 111,000 | 112,000 | 130 |
| 2007/06/27 | 114,000 | 115,000 | 105,000 | 110,000 | 209 |
| 2007/06/26 | 114,000 | 125,000 | 113,000 | 116,000 | 278 |
| 2007/06/25 | 115,000 | 117,000 | 112,000 | 112,000 | 204 |
| 2007/06/22 | 126,000 | 126,000 | 117,000 | 120,000 | 276 |
| 2007/06/21 | 124,000 | 128,000 | 121,000 | 126,000 | 751 |
| 2007/06/20 | 119,000 | 131,000 | 118,000 | 125,000 | 3,039 |
| 2007/06/19 | 103,000 | 124,000 | 99,800 | 113,000 | 1,490 |
| 2007/06/18 | 97,000 | 106,000 | 96,100 | 105,000 | 750 |
| 2007/06/15 | 91,600 | 96,100 | 91,300 | 96,000 | 197 |
| 2007/06/14 | 89,000 | 93,000 | 89,000 | 93,000 | 86 |
| 2007/06/13 | 88,300 | 90,000 | 87,000 | 89,000 | 79 |
| 2007/06/12 | 90,500 | 91,000 | 88,000 | 89,900 | 153 |
| 2007/06/11 | 92,500 | 94,000 | 90,500 | 90,500 | 238 |
| 2007/06/08 | 87,300 | 91,600 | 87,200 | 90,500 | 231 |
| 2007/06/07 | 85,900 | 90,000 | 85,500 | 87,100 | 165 |
| 2007/06/06 | 82,500 | 86,400 | 82,500 | 86,400 | 102 |
| 2007/06/05 | 82,000 | 85,100 | 81,000 | 85,100 | 95 |
| 2007/06/04 | 84,300 | 84,900 | 82,600 | 82,700 | 51 |
| 2007/06/01 | 82,000 | 84,900 | 80,000 | 84,900 | 67 |
| 2007/05/31 | 83,800 | 83,800 | 82,000 | 82,000 | 89 |
| 2007/05/30 | 85,000 | 85,500 | 83,500 | 83,700 | 67 |
| 2007/05/29 | 85,100 | 86,700 | 83,700 | 85,500 | 89 |
| 2007/05/28 | 82,800 | 86,500 | 82,800 | 85,500 | 295 |
| 2007/05/25 | 78,200 | 81,900 | 76,000 | 81,800 | 109 |
| 2007/05/24 | 78,800 | 84,000 | 77,500 | 80,900 | 356 |
| 2007/05/23 | 80,000 | 80,000 | 77,000 | 78,000 | 223 |
| 2007/05/22 | 71,000 | 79,000 | 70,500 | 79,000 | 280 |
| 2007/05/21 | 71,800 | 73,500 | 68,900 | 70,500 | 279 |
| 2007/05/18 | 80,000 | 80,100 | 71,500 | 71,500 | 583 |
| 2007/05/17 | 86,200 | 87,000 | 80,100 | 81,500 | 126 |
| 2007/05/16 | 88,300 | 88,300 | 85,300 | 86,100 | 103 |
| 2007/05/15 | 89,000 | 89,000 | 84,000 | 85,200 | 137 |
| 2007/05/14 | 91,100 | 91,500 | 89,000 | 89,300 | 87 |
| 2007/05/11 | 90,500 | 90,700 | 89,000 | 89,400 | 115 |
| 2007/05/10 | 91,700 | 91,800 | 89,700 | 90,100 | 174 |
| 2007/05/09 | 92,000 | 92,200 | 91,700 | 91,800 | 42 |
| 2007/05/08 | 93,600 | 93,600 | 91,700 | 92,900 | 164 |
| 2007/05/07 | 95,100 | 95,300 | 93,700 | 94,500 | 74 |
| 2007/05/02 | 98,000 | 98,000 | 94,100 | 95,000 | 144 |
| 2007/05/01 | 92,300 | 98,000 | 92,000 | 97,500 | 142 |
| 2007/04/27 | 92,100 | 93,500 | 92,000 | 92,200 | 106 |
| 2007/04/26 | 93,100 | 96,000 | 92,100 | 96,000 | 224 |
| 2007/04/25 | 94,000 | 94,500 | 91,300 | 93,000 | 531 |
| 2007/04/24 | 101,000 | 102,000 | 99,900 | 102,000 | 706 |
| 2007/04/23 | 99,000 | 99,000 | 90,100 | 91,200 | 498 |
| 2007/04/20 | 108,000 | 108,000 | 101,000 | 102,000 | 291 |
| 2007/04/19 | 115,000 | 115,000 | 108,000 | 110,000 | 199 |
| 2007/04/18 | 119,000 | 119,000 | 113,000 | 114,000 | 172 |
| 2007/04/17 | 120,000 | 122,000 | 116,000 | 119,000 | 153 |
| 2007/04/16 | 124,000 | 124,000 | 119,000 | 120,000 | 217 |
| 2007/04/13 | 131,000 | 131,000 | 123,000 | 123,000 | 434 |
| 2007/04/12 | 126,000 | 143,000 | 126,000 | 133,000 | 2,253 |
| 2007/04/11 | 122,000 | 124,000 | 121,000 | 124,000 | 141 |
| 2007/04/10 | 124,000 | 124,000 | 122,000 | 124,000 | 94 |
| 2007/04/09 | 124,000 | 125,000 | 122,000 | 122,000 | 127 |
| 2007/04/06 | 127,000 | 127,000 | 123,000 | 123,000 | 98 |
| 2007/04/05 | 123,000 | 128,000 | 123,000 | 126,000 | 186 |
| 2007/04/04 | 125,000 | 126,000 | 122,000 | 124,000 | 95 |
| 2007/04/03 | 126,000 | 126,000 | 123,000 | 124,000 | 82 |
| 2007/04/02 | 128,000 | 129,000 | 125,000 | 127,000 | 66 |
| 2007/03/30 | 128,000 | 129,000 | 127,000 | 129,000 | 58 |
| 2007/03/29 | 128,000 | 129,000 | 128,000 | 129,000 | 71 |
| 2007/03/28 | 127,000 | 130,000 | 127,000 | 129,000 | 108 |
| 2007/03/27 | 127,000 | 130,000 | 127,000 | 129,000 | 61 |
| 2007/03/26 | 129,000 | 132,000 | 126,000 | 129,000 | 106 |
| 2007/03/23 | 130,000 | 130,000 | 126,000 | 127,000 | 138 |
| 2007/03/22 | 133,000 | 134,000 | 129,000 | 130,000 | 114 |
| 2007/03/20 | 129,000 | 135,000 | 128,000 | 131,000 | 234 |
| 2007/03/19 | 128,000 | 128,000 | 125,000 | 127,000 | 139 |
| 2007/03/16 | 133,000 | 133,000 | 128,000 | 130,000 | 147 |
| 2007/03/15 | 133,000 | 136,000 | 133,000 | 134,000 | 114 |
| 2007/03/14 | 133,000 | 134,000 | 130,000 | 133,000 | 227 |
| 2007/03/13 | 143,000 | 143,000 | 137,000 | 138,000 | 264 |
| 2007/03/12 | 136,000 | 144,000 | 136,000 | 143,000 | 754 |
| 2007/03/09 | 136,000 | 137,000 | 132,000 | 134,000 | 114 |
| 2007/03/08 | 132,000 | 136,000 | 132,000 | 135,000 | 143 |
| 2007/03/07 | 137,000 | 141,000 | 133,000 | 136,000 | 239 |
| 2007/03/06 | 130,000 | 140,000 | 129,000 | 135,000 | 541 |
| 2007/03/05 | 135,000 | 135,000 | 121,000 | 122,000 | 635 |
| 2007/03/02 | 141,000 | 143,000 | 139,000 | 141,000 | 204 |
| 2007/03/01 | 148,000 | 150,000 | 141,000 | 144,000 | 183 |
| 2007/02/28 | 137,000 | 150,000 | 135,000 | 148,000 | 524 |
| 2007/02/27 | 157,000 | 158,000 | 155,000 | 155,000 | 204 |
| 2007/02/26 | 158,000 | 159,000 | 157,000 | 158,000 | 192 |
| 2007/02/23 | 158,000 | 164,000 | 158,000 | 161,000 | 473 |
| 2007/02/22 | 160,000 | 160,000 | 155,000 | 157,000 | 288 |
| 2007/02/21 | 152,000 | 165,000 | 152,000 | 159,000 | 960 |
| 2007/02/20 | 156,000 | 156,000 | 152,000 | 154,000 | 351 |
| 2007/02/19 | 155,000 | 160,000 | 155,000 | 158,000 | 141 |
| 2007/02/16 | 158,000 | 165,000 | 155,000 | 157,000 | 217 |
| 2007/02/15 | 160,000 | 160,000 | 150,000 | 159,000 | 576 |
| 2007/02/14 | 166,000 | 167,000 | 161,000 | 163,000 | 268 |
| 2007/02/13 | 171,000 | 171,000 | 167,000 | 167,000 | 224 |
| 2007/02/09 | 170,000 | 175,000 | 165,000 | 174,000 | 429 |
| 2007/02/08 | 175,000 | 175,000 | 170,000 | 171,000 | 309 |
| 2007/02/07 | 170,000 | 178,000 | 170,000 | 172,000 | 968 |
| 2007/02/06 | 170,000 | 172,000 | 167,000 | 169,000 | 199 |
| 2007/02/05 | 172,000 | 172,000 | 166,000 | 168,000 | 349 |
| 2007/02/02 | 175,000 | 179,000 | 172,000 | 172,000 | 640 |
| 2007/02/01 | 173,000 | 182,000 | 173,000 | 175,000 | 1,655 |
| 2007/01/31 | 173,000 | 178,000 | 170,000 | 172,000 | 631 |
| 2007/01/30 | 180,000 | 181,000 | 170,000 | 172,000 | 716 |
| 2007/01/29 | 176,000 | 185,000 | 173,000 | 181,000 | 1,872 |
| 2007/01/26 | 183,000 | 183,000 | 174,000 | 175,000 | 1,247 |
| 2007/01/25 | 192,000 | 195,000 | 180,000 | 185,000 | 2,470 |
| 2007/01/24 | 180,000 | 205,000 | 180,000 | 191,000 | 9,388 |
| 2007/01/23 | 176,000 | 183,000 | 173,000 | 179,000 | 1,593 |
| 2007/01/22 | 177,000 | 186,000 | 174,000 | 176,000 | 2,803 |
| 2007/01/19 | 169,000 | 178,000 | 169,000 | 176,000 | 1,518 |
| 2007/01/18 | 175,000 | 182,000 | 169,000 | 170,000 | 2,112 |
| 2007/01/17 | 164,000 | 171,000 | 161,000 | 169,000 | 960 |
| 2007/01/16 | 165,000 | 165,000 | 159,000 | 162,000 | 409 |
| 2007/01/15 | 160,000 | 167,000 | 155,000 | 163,000 | 1,144 |
| 2007/01/12 | 166,000 | 168,000 | 156,000 | 159,000 | 1,608 |
| 2007/01/11 | 172,000 | 175,000 | 162,000 | 163,000 | 829 |
| 2007/01/10 | 183,000 | 184,000 | 170,000 | 170,000 | 2,586 |
| 2007/01/09 | 164,000 | 186,000 | 163,000 | 180,000 | 7,292 |
| 2007/01/05 | 148,000 | 159,000 | 148,000 | 158,000 | 1,617 |
| 2007/01/04 | 147,000 | 150,000 | 146,000 | 146,000 | 122 |