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 |
|---|---|---|---|---|---|
| 2008/12/30 | 31,850 | 32,250 | 31,850 | 32,250 | 4 |
| 2008/12/29 | 31,900 | 31,950 | 31,200 | 31,800 | 91 |
| 2008/12/26 | 32,000 | 32,500 | 31,500 | 32,200 | 78 |
| 2008/12/25 | 31,600 | 32,500 | 30,600 | 32,400 | 93 |
| 2008/12/24 | 33,100 | 33,100 | 31,200 | 32,000 | 156 |
| 2008/12/22 | 32,500 | 33,200 | 32,000 | 33,000 | 122 |
| 2008/12/19 | 31,800 | 33,050 | 31,800 | 33,000 | 81 |
| 2008/12/18 | 32,300 | 32,700 | 31,200 | 32,650 | 102 |
| 2008/12/17 | 33,800 | 33,850 | 32,150 | 32,200 | 103 |
| 2008/12/16 | 33,300 | 34,400 | 32,300 | 33,300 | 82 |
| 2008/12/15 | 32,700 | 34,500 | 32,000 | 33,700 | 158 |
| 2008/12/12 | 34,000 | 34,450 | 32,050 | 33,500 | 191 |
| 2008/12/11 | 33,750 | 34,400 | 32,150 | 34,400 | 180 |
| 2008/12/10 | 32,550 | 35,000 | 32,150 | 34,950 | 133 |
| 2008/12/09 | 32,850 | 33,500 | 32,000 | 33,300 | 137 |
| 2008/12/08 | 32,000 | 32,450 | 31,000 | 32,450 | 122 |
| 2008/12/05 | 32,050 | 32,300 | 30,300 | 32,000 | 50 |
| 2008/12/04 | 34,250 | 34,250 | 30,600 | 32,450 | 114 |
| 2008/12/03 | 33,050 | 34,500 | 31,250 | 34,350 | 139 |
| 2008/12/02 | 31,700 | 32,850 | 31,500 | 32,450 | 105 |
| 2008/12/01 | 34,300 | 34,300 | 31,600 | 33,700 | 72 |
| 2008/11/28 | 32,800 | 33,900 | 32,500 | 33,900 | 83 |
| 2008/11/27 | 33,750 | 34,200 | 32,000 | 32,000 | 118 |
| 2008/11/26 | 35,250 | 35,500 | 32,600 | 33,800 | 69 |
| 2008/11/25 | 35,600 | 36,600 | 34,000 | 35,350 | 91 |
| 2008/11/21 | 33,450 | 35,500 | 32,150 | 35,200 | 111 |
| 2008/11/20 | 34,000 | 35,800 | 32,000 | 34,950 | 103 |
| 2008/11/19 | 38,450 | 39,400 | 35,100 | 35,200 | 123 |
| 2008/11/18 | 37,500 | 41,000 | 36,000 | 37,750 | 167 |
| 2008/11/17 | 36,300 | 38,800 | 34,300 | 37,900 | 273 |
| 2008/11/14 | 35,200 | 36,500 | 34,400 | 36,300 | 106 |
| 2008/11/13 | 37,000 | 37,000 | 34,000 | 36,000 | 107 |
| 2008/11/12 | 35,800 | 37,500 | 33,200 | 37,500 | 169 |
| 2008/11/11 | 36,050 | 36,900 | 34,850 | 36,900 | 38 |
| 2008/11/10 | 37,300 | 37,350 | 35,500 | 37,000 | 89 |
| 2008/11/07 | 34,100 | 37,000 | 33,650 | 36,500 | 50 |
| 2008/11/06 | 35,950 | 36,900 | 34,800 | 36,100 | 108 |
| 2008/11/05 | 35,250 | 38,850 | 34,100 | 38,700 | 265 |
| 2008/11/04 | 35,200 | 35,400 | 34,200 | 35,400 | 66 |
| 2008/10/31 | 35,550 | 35,800 | 33,800 | 35,400 | 55 |
| 2008/10/30 | 33,800 | 36,600 | 33,400 | 35,700 | 112 |
| 2008/10/29 | 34,200 | 34,200 | 31,150 | 34,200 | 214 |
| 2008/10/28 | 31,000 | 31,000 | 28,600 | 29,900 | 93 |
| 2008/10/27 | 33,300 | 33,300 | 30,450 | 32,600 | 50 |
| 2008/10/24 | 35,400 | 35,400 | 33,700 | 33,700 | 26 |
| 2008/10/23 | 33,850 | 35,000 | 32,150 | 35,000 | 58 |
| 2008/10/22 | 33,700 | 35,950 | 33,700 | 35,600 | 47 |
| 2008/10/21 | 37,300 | 37,300 | 33,400 | 35,300 | 167 |
| 2008/10/20 | 34,300 | 35,500 | 34,000 | 35,300 | 159 |
| 2008/10/17 | 34,100 | 34,850 | 33,600 | 33,900 | 50 |
| 2008/10/16 | 32,400 | 34,400 | 31,300 | 32,100 | 132 |
| 2008/10/15 | 32,200 | 35,200 | 31,400 | 35,200 | 138 |
| 2008/10/14 | 31,000 | 31,400 | 30,500 | 31,400 | 174 |
| 2008/10/10 | 25,600 | 28,700 | 24,500 | 28,400 | 232 |
| 2008/10/09 | 26,500 | 28,900 | 25,690 | 27,010 | 147 |
| 2008/10/08 | 26,500 | 27,000 | 26,500 | 26,500 | 223 |
| 2008/10/07 | 28,300 | 30,000 | 28,200 | 29,500 | 285 |
| 2008/10/06 | 35,000 | 35,400 | 32,200 | 32,200 | 276 |
| 2008/10/03 | 38,200 | 38,600 | 36,200 | 36,200 | 146 |
| 2008/10/02 | 40,600 | 41,900 | 39,000 | 39,000 | 261 |
| 2008/10/01 | 46,600 | 47,300 | 43,000 | 43,000 | 101 |
| 2008/09/30 | 44,300 | 47,000 | 44,000 | 47,000 | 105 |
| 2008/09/29 | 47,550 | 48,750 | 47,500 | 47,500 | 46 |
| 2008/09/26 | 48,900 | 49,850 | 48,000 | 48,000 | 65 |
| 2008/09/25 | 49,900 | 49,900 | 47,400 | 48,950 | 143 |
| 2008/09/24 | 52,400 | 52,400 | 48,600 | 49,900 | 116 |
| 2008/09/22 | 54,900 | 55,000 | 51,500 | 52,600 | 78 |
| 2008/09/19 | 55,000 | 56,000 | 54,000 | 54,900 | 162 |
| 2008/09/18 | 53,000 | 53,000 | 51,000 | 52,500 | 63 |
| 2008/09/17 | 50,800 | 54,000 | 50,800 | 53,000 | 48 |
| 2008/09/16 | 47,100 | 53,900 | 47,100 | 50,300 | 252 |
| 2008/09/12 | 48,100 | 49,900 | 48,100 | 49,900 | 44 |
| 2008/09/11 | 50,700 | 50,700 | 48,500 | 48,500 | 19 |
| 2008/09/10 | 50,000 | 50,800 | 48,000 | 50,700 | 54 |
| 2008/09/09 | 49,800 | 49,900 | 48,000 | 49,900 | 85 |
| 2008/09/08 | 49,500 | 51,000 | 49,500 | 50,800 | 38 |
| 2008/09/05 | 47,900 | 49,900 | 47,900 | 49,900 | 130 |
| 2008/09/04 | 54,200 | 54,200 | 51,000 | 52,000 | 62 |
| 2008/09/03 | 56,200 | 56,200 | 54,200 | 54,200 | 39 |
| 2008/09/02 | 55,100 | 56,900 | 54,500 | 56,100 | 145 |
| 2008/09/01 | 57,000 | 57,400 | 53,800 | 54,000 | 196 |
| 2008/08/29 | 54,300 | 57,700 | 53,500 | 56,500 | 242 |
| 2008/08/28 | 53,000 | 54,500 | 50,600 | 53,800 | 92 |
| 2008/08/27 | 50,000 | 54,000 | 50,000 | 52,700 | 89 |
| 2008/08/26 | 49,600 | 50,000 | 49,100 | 49,950 | 62 |
| 2008/08/25 | 49,100 | 50,900 | 49,100 | 50,900 | 118 |
| 2008/08/22 | 50,000 | 51,000 | 49,200 | 49,200 | 159 |
| 2008/08/21 | 53,200 | 53,200 | 51,000 | 52,400 | 38 |
| 2008/08/20 | 51,900 | 52,900 | 50,200 | 52,500 | 119 |
| 2008/08/19 | 52,900 | 55,800 | 52,900 | 52,900 | 153 |
| 2008/08/18 | 57,100 | 58,000 | 56,300 | 57,900 | 29 |
| 2008/08/15 | 58,200 | 59,000 | 56,100 | 57,200 | 75 |
| 2008/08/14 | 60,000 | 62,000 | 60,000 | 60,700 | 72 |
| 2008/08/13 | 58,700 | 60,500 | 58,000 | 60,500 | 34 |
| 2008/08/12 | 57,500 | 60,000 | 56,500 | 60,000 | 85 |
| 2008/08/11 | 60,300 | 60,800 | 57,500 | 58,000 | 107 |
| 2008/08/08 | 62,000 | 62,000 | 60,000 | 60,100 | 15 |
| 2008/08/07 | 62,100 | 62,800 | 59,000 | 62,800 | 76 |
| 2008/08/06 | 61,000 | 63,900 | 60,000 | 63,900 | 96 |
| 2008/08/05 | 61,500 | 62,100 | 60,000 | 61,500 | 68 |
| 2008/08/04 | 64,800 | 64,800 | 61,300 | 62,000 | 58 |
| 2008/08/01 | 67,000 | 68,700 | 66,000 | 66,300 | 42 |
| 2008/07/31 | 68,100 | 69,500 | 65,400 | 66,900 | 103 |
| 2008/07/30 | 75,100 | 75,600 | 70,000 | 70,100 | 292 |
| 2008/07/28 | 66,100 | 67,100 | 65,600 | 66,100 | 92 |
| 2008/07/25 | 67,300 | 67,300 | 64,800 | 65,600 | 64 |
| 2008/07/24 | 63,700 | 68,000 | 63,500 | 67,000 | 108 |
| 2008/07/23 | 64,000 | 64,700 | 62,500 | 63,200 | 29 |
| 2008/07/22 | 65,500 | 66,500 | 62,000 | 63,700 | 72 |
| 2008/07/18 | 63,800 | 66,000 | 63,800 | 66,000 | 37 |
| 2008/07/17 | 62,000 | 64,500 | 61,900 | 64,300 | 60 |
| 2008/07/16 | 61,600 | 63,000 | 59,800 | 61,800 | 109 |
| 2008/07/15 | 61,700 | 63,000 | 61,000 | 62,500 | 47 |
| 2008/07/14 | 61,400 | 63,100 | 61,400 | 62,200 | 73 |
| 2008/07/11 | 64,500 | 65,000 | 63,400 | 64,400 | 86 |
| 2008/07/10 | 64,900 | 66,400 | 63,600 | 65,000 | 181 |
| 2008/07/09 | 69,000 | 69,000 | 64,100 | 67,400 | 171 |
| 2008/07/08 | 71,000 | 71,400 | 69,200 | 70,000 | 59 |
| 2008/07/07 | 69,600 | 72,700 | 68,500 | 72,700 | 102 |
| 2008/07/04 | 68,900 | 70,300 | 68,500 | 70,200 | 102 |
| 2008/07/03 | 68,900 | 70,300 | 68,900 | 69,400 | 220 |
| 2008/07/02 | 74,500 | 74,500 | 70,500 | 71,400 | 98 |
| 2008/07/01 | 76,000 | 76,000 | 70,200 | 73,500 | 225 |
| 2008/06/30 | 77,500 | 78,300 | 75,200 | 75,600 | 64 |
| 2008/06/27 | 75,000 | 78,100 | 74,000 | 77,800 | 112 |
| 2008/06/26 | 78,900 | 79,500 | 77,000 | 77,000 | 68 |
| 2008/06/25 | 81,300 | 81,500 | 75,000 | 79,700 | 194 |
| 2008/06/24 | 80,800 | 81,700 | 79,100 | 80,500 | 120 |
| 2008/06/23 | 81,000 | 81,900 | 79,100 | 79,800 | 162 |
| 2008/06/20 | 83,000 | 83,100 | 81,000 | 81,900 | 248 |
| 2008/06/19 | 84,700 | 86,900 | 81,000 | 82,000 | 549 |
| 2008/06/18 | 81,300 | 85,000 | 79,300 | 84,900 | 579 |
| 2008/06/17 | 77,900 | 81,500 | 77,300 | 81,000 | 427 |
| 2008/06/16 | 77,500 | 77,500 | 73,000 | 77,100 | 128 |
| 2008/06/13 | 71,900 | 76,800 | 71,900 | 76,500 | 90 |
| 2008/06/12 | 71,700 | 72,800 | 68,900 | 72,800 | 251 |
| 2008/06/11 | 75,600 | 75,800 | 69,800 | 72,000 | 343 |
| 2008/06/10 | 75,600 | 77,500 | 74,600 | 75,500 | 156 |
| 2008/06/09 | 75,600 | 75,900 | 74,700 | 75,000 | 165 |
| 2008/06/06 | 76,500 | 76,700 | 75,000 | 76,600 | 254 |
| 2008/06/05 | 77,000 | 77,600 | 76,100 | 76,800 | 134 |
| 2008/06/04 | 76,500 | 78,900 | 76,000 | 77,000 | 318 |
| 2008/06/03 | 79,600 | 79,600 | 76,500 | 77,500 | 314 |
| 2008/06/02 | 78,400 | 79,800 | 77,500 | 79,700 | 213 |
| 2008/05/30 | 78,900 | 79,900 | 78,500 | 78,900 | 120 |
| 2008/05/29 | 79,800 | 80,100 | 76,800 | 80,000 | 254 |
| 2008/05/28 | 80,800 | 83,400 | 78,500 | 80,300 | 198 |
| 2008/05/27 | 79,600 | 82,800 | 78,100 | 82,800 | 231 |
| 2008/05/26 | 81,000 | 81,000 | 79,100 | 79,900 | 173 |
| 2008/05/23 | 85,000 | 85,300 | 80,800 | 82,000 | 393 |
| 2008/05/22 | 78,200 | 84,700 | 77,200 | 84,000 | 434 |
| 2008/05/21 | 78,100 | 80,300 | 78,100 | 78,500 | 208 |
| 2008/05/20 | 82,400 | 83,200 | 78,500 | 80,000 | 359 |
| 2008/05/19 | 83,300 | 83,300 | 80,400 | 81,500 | 344 |
| 2008/05/16 | 88,000 | 92,000 | 80,100 | 81,400 | 755 |
| 2008/05/15 | 96,900 | 96,900 | 88,000 | 88,100 | 759 |
| 2008/05/14 | 90,500 | 97,000 | 89,500 | 94,900 | 1,289 |
| 2008/05/13 | 85,900 | 89,400 | 84,500 | 89,000 | 477 |
| 2008/05/12 | 85,100 | 85,800 | 83,500 | 85,000 | 231 |
| 2008/05/09 | 86,400 | 88,000 | 81,400 | 85,000 | 1,015 |
| 2008/05/08 | 78,600 | 85,000 | 78,100 | 85,000 | 614 |
| 2008/05/07 | 80,000 | 81,100 | 78,800 | 79,000 | 244 |
| 2008/05/02 | 77,000 | 80,100 | 77,000 | 79,400 | 290 |
| 2008/05/01 | 77,800 | 78,900 | 75,100 | 77,200 | 359 |
| 2008/04/30 | 78,500 | 79,500 | 77,500 | 78,200 | 281 |
| 2008/04/28 | 81,500 | 81,900 | 78,800 | 79,500 | 282 |
| 2008/04/25 | 77,900 | 82,100 | 77,600 | 80,500 | 457 |
| 2008/04/24 | 78,100 | 79,000 | 77,000 | 77,600 | 201 |
| 2008/04/23 | 78,000 | 78,600 | 77,000 | 77,400 | 325 |
| 2008/04/22 | 79,200 | 80,000 | 77,500 | 78,200 | 216 |
| 2008/04/21 | 79,300 | 81,800 | 77,600 | 78,900 | 210 |
| 2008/04/18 | 79,500 | 79,500 | 77,500 | 79,300 | 293 |
| 2008/04/17 | 84,000 | 84,400 | 80,100 | 80,500 | 385 |
| 2008/04/16 | 81,900 | 85,000 | 81,100 | 82,900 | 541 |
| 2008/04/15 | 85,000 | 85,400 | 80,300 | 80,600 | 466 |
| 2008/04/14 | 75,400 | 81,100 | 75,000 | 80,000 | 453 |
| 2008/04/11 | 77,600 | 82,600 | 76,000 | 79,400 | 531 |
| 2008/04/10 | 79,800 | 79,900 | 74,300 | 76,100 | 504 |
| 2008/04/09 | 86,000 | 86,000 | 77,000 | 80,100 | 769 |
| 2008/04/08 | 92,500 | 95,000 | 82,400 | 86,400 | 1,343 |
| 2008/04/07 | 96,000 | 96,800 | 91,000 | 92,400 | 713 |
| 2008/04/04 | 98,300 | 104,000 | 88,300 | 93,000 | 3,985 |
| 2008/04/03 | 84,300 | 93,300 | 84,300 | 93,300 | 1,361 |
| 2008/04/02 | 75,000 | 89,000 | 75,000 | 83,300 | 3,922 |
| 2008/04/01 | 85,000 | 85,000 | 85,000 | 85,000 | 176 |
| 2008/03/31 | 123,000 | 123,000 | 105,000 | 105,000 | 924 |
| 2008/03/28 | 130,000 | 133,000 | 122,000 | 125,000 | 441 |
| 2008/03/27 | 133,000 | 145,000 | 133,000 | 134,000 | 476 |
| 2008/03/26 | 138,000 | 138,000 | 127,000 | 131,000 | 701 |
| 2008/03/25 | 153,000 | 153,000 | 142,000 | 144,000 | 263 |
| 2008/03/24 | 156,000 | 157,000 | 143,000 | 153,000 | 364 |
| 2008/03/21 | 154,000 | 162,000 | 152,000 | 159,000 | 513 |
| 2008/03/19 | 147,000 | 158,000 | 147,000 | 157,000 | 715 |
| 2008/03/18 | 144,000 | 151,000 | 138,000 | 150,000 | 698 |
| 2008/03/17 | 140,000 | 145,000 | 125,000 | 137,000 | 562 |
| 2008/03/14 | 160,000 | 163,000 | 145,000 | 145,000 | 759 |
| 2008/03/13 | 170,000 | 170,000 | 155,000 | 163,000 | 826 |
| 2008/03/12 | 178,000 | 179,000 | 168,000 | 172,000 | 517 |
| 2008/03/11 | 166,000 | 176,000 | 164,000 | 173,000 | 1,026 |
| 2008/03/10 | 167,000 | 170,000 | 164,000 | 166,000 | 449 |
| 2008/03/07 | 170,000 | 170,000 | 161,000 | 169,000 | 668 |
| 2008/03/06 | 172,000 | 177,000 | 170,000 | 173,000 | 438 |
| 2008/03/05 | 170,000 | 179,000 | 166,000 | 171,000 | 1,137 |
| 2008/03/04 | 172,000 | 181,000 | 168,000 | 169,000 | 1,348 |
| 2008/03/03 | 156,000 | 175,000 | 156,000 | 169,000 | 812 |
| 2008/02/29 | 163,000 | 168,000 | 158,000 | 163,000 | 523 |
| 2008/02/28 | 164,000 | 171,000 | 156,000 | 165,000 | 1,411 |
| 2008/02/27 | 150,000 | 163,000 | 146,000 | 163,000 | 2,259 |
| 2008/02/26 | 160,000 | 160,000 | 142,000 | 144,000 | 1,487 |
| 2008/02/25 | 135,000 | 150,000 | 133,000 | 150,000 | 1,322 |
| 2008/02/22 | 131,000 | 134,000 | 130,000 | 130,000 | 213 |
| 2008/02/21 | 125,000 | 130,000 | 120,000 | 128,000 | 156 |
| 2008/02/20 | 128,000 | 132,000 | 124,000 | 124,000 | 173 |
| 2008/02/19 | 130,000 | 132,000 | 127,000 | 130,000 | 117 |
| 2008/02/18 | 132,000 | 135,000 | 131,000 | 132,000 | 149 |
| 2008/02/15 | 133,000 | 137,000 | 123,000 | 135,000 | 586 |
| 2008/02/14 | 140,000 | 141,000 | 133,000 | 139,000 | 477 |
| 2008/02/13 | 133,000 | 138,000 | 133,000 | 136,000 | 268 |
| 2008/02/12 | 131,000 | 135,000 | 127,000 | 132,000 | 227 |
| 2008/02/08 | 142,000 | 142,000 | 132,000 | 137,000 | 333 |
| 2008/02/07 | 142,000 | 145,000 | 140,000 | 142,000 | 408 |
| 2008/02/06 | 133,000 | 142,000 | 133,000 | 138,000 | 686 |
| 2008/02/05 | 138,000 | 138,000 | 125,000 | 135,000 | 831 |
| 2008/02/04 | 142,000 | 148,000 | 135,000 | 136,000 | 1,570 |
| 2008/02/01 | 121,000 | 140,000 | 120,000 | 138,000 | 1,803 |
| 2008/01/31 | 113,000 | 120,000 | 111,000 | 120,000 | 660 |
| 2008/01/30 | 114,000 | 117,000 | 111,000 | 113,000 | 484 |
| 2008/01/29 | 105,000 | 114,000 | 105,000 | 111,000 | 543 |
| 2008/01/28 | 103,000 | 115,000 | 100,000 | 107,000 | 939 |
| 2008/01/25 | 99,500 | 107,000 | 99,000 | 107,000 | 1,065 |
| 2008/01/24 | 88,500 | 96,500 | 87,300 | 96,500 | 640 |
| 2008/01/23 | 82,000 | 87,300 | 82,000 | 86,500 | 483 |
| 2008/01/22 | 81,300 | 82,300 | 78,500 | 82,000 | 254 |
| 2008/01/21 | 77,100 | 82,300 | 76,500 | 82,300 | 195 |
| 2008/01/18 | 75,000 | 78,000 | 70,100 | 78,000 | 332 |
| 2008/01/17 | 76,000 | 77,000 | 74,800 | 76,900 | 230 |
| 2008/01/16 | 72,000 | 77,000 | 70,000 | 76,600 | 379 |
| 2008/01/15 | 73,000 | 76,900 | 70,000 | 75,000 | 252 |
| 2008/01/11 | 74,100 | 77,000 | 72,800 | 74,000 | 211 |
| 2008/01/10 | 80,000 | 80,000 | 72,000 | 72,300 | 222 |
| 2008/01/09 | 76,500 | 79,400 | 74,800 | 78,400 | 247 |
| 2008/01/08 | 74,500 | 77,700 | 72,900 | 76,500 | 236 |
| 2008/01/07 | 74,800 | 77,700 | 72,000 | 74,200 | 186 |
| 2008/01/04 | 78,500 | 79,000 | 74,000 | 74,800 | 323 |