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 |
|---|---|---|---|---|---|
| 2009/12/30 | 42,100 | 42,500 | 42,050 | 42,350 | 36 |
| 2009/12/29 | 42,000 | 42,500 | 42,000 | 42,500 | 77 |
| 2009/12/28 | 41,900 | 43,550 | 41,900 | 42,700 | 44 |
| 2009/12/25 | 43,900 | 43,900 | 42,050 | 42,300 | 97 |
| 2009/12/24 | 44,800 | 44,800 | 43,300 | 43,400 | 51 |
| 2009/12/22 | 44,650 | 44,800 | 43,300 | 44,800 | 32 |
| 2009/12/21 | 45,400 | 45,400 | 45,000 | 45,000 | 10 |
| 2009/12/18 | 45,200 | 45,200 | 44,300 | 45,000 | 29 |
| 2009/12/17 | 43,000 | 46,000 | 42,600 | 46,000 | 84 |
| 2009/12/16 | 42,850 | 43,000 | 42,850 | 42,850 | 31 |
| 2009/12/15 | 43,300 | 43,800 | 42,900 | 43,650 | 33 |
| 2009/12/14 | 43,200 | 44,000 | 43,200 | 43,300 | 26 |
| 2009/12/11 | 42,200 | 42,800 | 42,200 | 42,800 | 9 |
| 2009/12/10 | 42,300 | 43,100 | 42,000 | 43,100 | 15 |
| 2009/12/09 | 42,200 | 42,800 | 41,500 | 42,300 | 57 |
| 2009/12/08 | 43,950 | 43,950 | 42,500 | 43,550 | 26 |
| 2009/12/07 | 44,000 | 44,000 | 42,550 | 43,800 | 45 |
| 2009/12/04 | 44,000 | 44,200 | 43,450 | 44,200 | 58 |
| 2009/12/03 | 44,150 | 44,150 | 43,000 | 43,900 | 19 |
| 2009/12/02 | 44,150 | 44,150 | 44,150 | 44,150 | 1 |
| 2009/12/01 | 41,200 | 44,500 | 41,200 | 43,350 | 56 |
| 2009/11/30 | 41,850 | 42,400 | 41,600 | 42,400 | 15 |
| 2009/11/27 | 42,000 | 42,250 | 41,100 | 42,250 | 15 |
| 2009/11/26 | 42,000 | 42,800 | 41,200 | 42,800 | 26 |
| 2009/11/25 | 43,100 | 43,100 | 42,000 | 42,000 | 2 |
| 2009/11/24 | 41,950 | 42,200 | 41,500 | 41,500 | 18 |
| 2009/11/20 | 40,800 | 41,400 | 40,800 | 41,400 | 8 |
| 2009/11/19 | 41,600 | 41,600 | 40,000 | 40,800 | 60 |
| 2009/11/18 | 43,000 | 44,500 | 41,800 | 42,800 | 82 |
| 2009/11/17 | 43,400 | 43,500 | 42,800 | 43,000 | 67 |
| 2009/11/16 | 43,100 | 43,800 | 43,050 | 43,650 | 50 |
| 2009/11/13 | 43,200 | 43,850 | 43,050 | 43,350 | 53 |
| 2009/11/12 | 45,500 | 45,500 | 44,000 | 44,000 | 94 |
| 2009/11/11 | 44,600 | 45,800 | 44,600 | 45,200 | 14 |
| 2009/11/10 | 44,200 | 45,500 | 44,200 | 45,000 | 42 |
| 2009/11/09 | 45,000 | 45,000 | 44,200 | 44,200 | 49 |
| 2009/11/06 | 45,950 | 45,950 | 45,050 | 45,050 | 19 |
| 2009/11/05 | 46,600 | 46,600 | 45,100 | 45,950 | 25 |
| 2009/11/04 | 47,350 | 47,900 | 46,600 | 46,600 | 42 |
| 2009/11/02 | 45,150 | 47,600 | 45,150 | 47,600 | 36 |
| 2009/10/30 | 45,900 | 46,400 | 45,500 | 46,100 | 70 |
| 2009/10/29 | 46,350 | 46,350 | 44,500 | 46,300 | 79 |
| 2009/10/28 | 46,900 | 47,000 | 46,700 | 46,750 | 35 |
| 2009/10/27 | 48,500 | 48,500 | 46,100 | 46,700 | 242 |
| 2009/10/26 | 50,000 | 51,000 | 49,500 | 49,700 | 134 |
| 2009/10/23 | 50,300 | 51,300 | 50,300 | 51,000 | 41 |
| 2009/10/22 | 51,600 | 51,600 | 50,000 | 50,800 | 100 |
| 2009/10/21 | 51,000 | 53,500 | 51,000 | 52,100 | 248 |
| 2009/10/20 | 50,700 | 51,200 | 50,100 | 50,600 | 67 |
| 2009/10/19 | 51,100 | 51,400 | 50,400 | 51,300 | 121 |
| 2009/10/16 | 51,300 | 51,900 | 50,000 | 51,600 | 281 |
| 2009/10/15 | 50,800 | 52,400 | 50,800 | 51,800 | 120 |
| 2009/10/14 | 51,100 | 52,400 | 50,500 | 51,300 | 687 |
| 2009/10/13 | 46,100 | 50,100 | 46,100 | 50,100 | 516 |
| 2009/10/09 | 45,400 | 46,100 | 45,300 | 46,100 | 122 |
| 2009/10/08 | 44,800 | 45,300 | 44,300 | 45,300 | 16 |
| 2009/10/07 | 45,000 | 45,300 | 44,300 | 44,300 | 68 |
| 2009/10/06 | 45,350 | 45,350 | 43,500 | 44,800 | 30 |
| 2009/10/05 | 45,000 | 46,000 | 44,500 | 45,350 | 78 |
| 2009/10/02 | 45,000 | 45,300 | 44,200 | 45,300 | 104 |
| 2009/10/01 | 45,200 | 46,250 | 45,200 | 46,000 | 64 |
| 2009/09/30 | 45,200 | 45,950 | 45,000 | 45,600 | 57 |
| 2009/09/29 | 46,500 | 46,900 | 46,000 | 46,000 | 32 |
| 2009/09/28 | 45,100 | 46,500 | 45,100 | 46,250 | 60 |
| 2009/09/25 | 45,100 | 46,000 | 45,100 | 45,900 | 51 |
| 2009/09/24 | 44,700 | 45,000 | 44,000 | 45,000 | 47 |
| 2009/09/18 | 43,550 | 44,000 | 43,150 | 43,900 | 21 |
| 2009/09/17 | 43,600 | 43,700 | 43,250 | 43,500 | 23 |
| 2009/09/16 | 44,350 | 44,350 | 43,300 | 44,000 | 57 |
| 2009/09/15 | 43,950 | 44,500 | 43,550 | 44,350 | 55 |
| 2009/09/14 | 43,500 | 43,600 | 43,200 | 43,550 | 71 |
| 2009/09/11 | 44,600 | 45,300 | 43,900 | 43,900 | 56 |
| 2009/09/10 | 45,500 | 45,500 | 44,000 | 45,400 | 64 |
| 2009/09/09 | 45,100 | 45,100 | 44,800 | 45,100 | 68 |
| 2009/09/08 | 45,000 | 45,100 | 44,800 | 45,100 | 69 |
| 2009/09/07 | 47,600 | 47,600 | 45,000 | 45,200 | 84 |
| 2009/09/04 | 47,600 | 47,700 | 47,000 | 47,000 | 44 |
| 2009/09/03 | 48,250 | 48,250 | 47,300 | 47,600 | 61 |
| 2009/09/02 | 48,550 | 49,000 | 48,500 | 48,500 | 34 |
| 2009/09/01 | 49,000 | 49,300 | 48,600 | 49,300 | 16 |
| 2009/08/31 | 48,900 | 50,200 | 48,900 | 49,400 | 13 |
| 2009/08/28 | 50,200 | 50,800 | 49,650 | 49,700 | 110 |
| 2009/08/27 | 50,400 | 50,400 | 49,600 | 50,200 | 27 |
| 2009/08/26 | 49,200 | 50,500 | 49,200 | 50,300 | 88 |
| 2009/08/25 | 48,700 | 49,250 | 48,500 | 49,200 | 37 |
| 2009/08/24 | 48,900 | 48,900 | 47,700 | 48,100 | 26 |
| 2009/08/21 | 48,100 | 48,150 | 47,800 | 47,900 | 28 |
| 2009/08/20 | 48,250 | 48,500 | 47,600 | 48,500 | 73 |
| 2009/08/19 | 48,800 | 49,000 | 48,500 | 48,500 | 39 |
| 2009/08/18 | 48,500 | 49,000 | 48,500 | 48,800 | 35 |
| 2009/08/17 | 49,500 | 49,800 | 49,000 | 49,000 | 67 |
| 2009/08/14 | 49,500 | 50,000 | 49,500 | 49,700 | 21 |
| 2009/08/13 | 50,000 | 50,400 | 49,700 | 49,700 | 60 |
| 2009/08/12 | 50,300 | 50,300 | 49,650 | 49,700 | 38 |
| 2009/08/11 | 49,900 | 50,300 | 49,700 | 50,300 | 30 |
| 2009/08/10 | 50,100 | 50,300 | 50,000 | 50,200 | 38 |
| 2009/08/07 | 49,800 | 50,200 | 49,800 | 50,000 | 21 |
| 2009/08/06 | 50,500 | 50,500 | 49,700 | 49,800 | 55 |
| 2009/08/05 | 50,500 | 51,000 | 49,650 | 49,650 | 55 |
| 2009/08/04 | 51,500 | 53,000 | 49,400 | 49,600 | 212 |
| 2009/08/03 | 49,500 | 50,500 | 49,300 | 49,400 | 86 |
| 2009/07/31 | 51,700 | 51,700 | 50,500 | 50,500 | 92 |
| 2009/07/30 | 51,800 | 51,900 | 50,300 | 51,300 | 108 |
| 2009/07/29 | 51,400 | 51,800 | 50,900 | 51,300 | 117 |
| 2009/07/28 | 54,400 | 55,400 | 51,800 | 51,800 | 463 |
| 2009/07/27 | 52,800 | 53,000 | 51,200 | 52,900 | 85 |
| 2009/07/24 | 52,900 | 53,000 | 52,000 | 52,900 | 74 |
| 2009/07/23 | 51,600 | 52,500 | 51,600 | 52,500 | 33 |
| 2009/07/22 | 52,000 | 52,600 | 51,800 | 52,600 | 38 |
| 2009/07/21 | 51,600 | 51,800 | 51,500 | 51,800 | 13 |
| 2009/07/17 | 51,500 | 52,000 | 50,800 | 51,600 | 52 |
| 2009/07/16 | 53,000 | 53,100 | 51,000 | 53,000 | 54 |
| 2009/07/15 | 49,100 | 53,100 | 48,700 | 53,100 | 85 |
| 2009/07/14 | 49,100 | 49,500 | 48,550 | 49,100 | 38 |
| 2009/07/13 | 49,700 | 50,500 | 48,100 | 49,500 | 123 |
| 2009/07/10 | 51,400 | 51,700 | 50,000 | 51,200 | 92 |
| 2009/07/09 | 51,000 | 52,000 | 50,700 | 51,900 | 62 |
| 2009/07/08 | 51,600 | 52,000 | 51,500 | 52,000 | 15 |
| 2009/07/07 | 53,000 | 53,000 | 51,700 | 52,400 | 61 |
| 2009/07/06 | 51,200 | 52,800 | 51,200 | 52,500 | 48 |
| 2009/07/03 | 51,000 | 51,400 | 50,700 | 51,400 | 74 |
| 2009/07/02 | 52,000 | 52,600 | 51,200 | 51,800 | 83 |
| 2009/07/01 | 52,100 | 52,500 | 51,700 | 52,300 | 42 |
| 2009/06/30 | 52,500 | 53,000 | 51,500 | 52,000 | 88 |
| 2009/06/29 | 53,000 | 53,700 | 52,500 | 52,900 | 42 |
| 2009/06/26 | 53,900 | 53,900 | 52,500 | 53,400 | 37 |
| 2009/06/25 | 51,700 | 54,400 | 51,700 | 54,400 | 77 |
| 2009/06/24 | 53,400 | 53,400 | 51,600 | 52,100 | 83 |
| 2009/06/23 | 52,900 | 53,500 | 52,000 | 52,500 | 49 |
| 2009/06/22 | 53,000 | 54,100 | 52,500 | 53,900 | 65 |
| 2009/06/19 | 53,300 | 54,300 | 53,000 | 53,000 | 60 |
| 2009/06/18 | 54,000 | 54,000 | 52,100 | 52,300 | 120 |
| 2009/06/17 | 54,800 | 56,000 | 53,800 | 54,500 | 84 |
| 2009/06/16 | 55,200 | 55,800 | 54,500 | 55,800 | 39 |
| 2009/06/15 | 57,400 | 57,400 | 55,700 | 56,700 | 94 |
| 2009/06/12 | 53,500 | 57,400 | 53,500 | 57,400 | 428 |
| 2009/06/11 | 54,400 | 55,000 | 53,000 | 53,500 | 151 |
| 2009/06/10 | 53,200 | 55,500 | 53,000 | 54,300 | 118 |
| 2009/06/09 | 53,300 | 53,300 | 52,900 | 53,000 | 92 |
| 2009/06/08 | 53,300 | 54,500 | 53,000 | 53,900 | 56 |
| 2009/06/05 | 53,000 | 53,900 | 52,000 | 53,900 | 152 |
| 2009/06/04 | 53,500 | 54,000 | 52,200 | 53,400 | 93 |
| 2009/06/03 | 54,700 | 55,200 | 52,800 | 54,500 | 179 |
| 2009/06/02 | 56,200 | 56,200 | 53,300 | 54,200 | 228 |
| 2009/06/01 | 54,300 | 56,800 | 53,300 | 55,700 | 229 |
| 2009/05/29 | 52,300 | 55,900 | 51,500 | 53,300 | 369 |
| 2009/05/28 | 51,100 | 51,900 | 50,400 | 51,900 | 58 |
| 2009/05/27 | 52,000 | 52,100 | 50,600 | 51,300 | 124 |
| 2009/05/26 | 50,700 | 52,000 | 49,600 | 51,100 | 187 |
| 2009/05/25 | 50,700 | 50,700 | 49,800 | 49,800 | 55 |
| 2009/05/22 | 50,400 | 51,500 | 50,200 | 50,200 | 77 |
| 2009/05/21 | 49,800 | 50,600 | 49,550 | 50,600 | 58 |
| 2009/05/20 | 50,600 | 51,700 | 49,150 | 50,800 | 99 |
| 2009/05/19 | 47,950 | 51,300 | 47,850 | 51,300 | 180 |
| 2009/05/18 | 49,300 | 49,900 | 47,800 | 48,000 | 122 |
| 2009/05/15 | 49,600 | 50,000 | 48,600 | 49,500 | 84 |
| 2009/05/14 | 49,600 | 49,750 | 48,500 | 49,600 | 81 |
| 2009/05/13 | 50,500 | 51,500 | 49,800 | 50,100 | 57 |
| 2009/05/12 | 51,000 | 51,600 | 49,400 | 51,000 | 61 |
| 2009/05/11 | 52,000 | 52,300 | 50,000 | 51,800 | 92 |
| 2009/05/08 | 51,600 | 51,600 | 49,500 | 51,300 | 108 |
| 2009/05/07 | 52,000 | 53,500 | 51,300 | 51,300 | 155 |
| 2009/05/01 | 49,800 | 51,900 | 49,000 | 51,500 | 68 |
| 2009/04/30 | 49,200 | 51,000 | 48,800 | 49,850 | 356 |
| 2009/04/28 | 55,100 | 56,500 | 53,600 | 53,600 | 421 |
| 2009/04/27 | 57,600 | 58,800 | 54,000 | 58,600 | 294 |
| 2009/04/24 | 54,500 | 57,300 | 54,000 | 57,300 | 426 |
| 2009/04/23 | 52,200 | 54,000 | 50,800 | 54,000 | 157 |
| 2009/04/22 | 53,000 | 53,100 | 51,400 | 52,500 | 79 |
| 2009/04/21 | 52,100 | 54,000 | 50,800 | 53,500 | 129 |
| 2009/04/20 | 51,100 | 54,200 | 50,700 | 54,100 | 132 |
| 2009/04/17 | 50,000 | 51,000 | 49,000 | 51,000 | 91 |
| 2009/04/16 | 49,600 | 49,900 | 48,500 | 49,900 | 113 |
| 2009/04/15 | 48,250 | 50,000 | 48,250 | 49,150 | 41 |
| 2009/04/14 | 50,000 | 50,300 | 48,150 | 48,400 | 101 |
| 2009/04/13 | 50,000 | 51,000 | 49,500 | 50,000 | 154 |
| 2009/04/10 | 49,500 | 50,500 | 49,050 | 49,600 | 87 |
| 2009/04/09 | 50,000 | 50,300 | 49,200 | 50,000 | 40 |
| 2009/04/08 | 49,500 | 52,200 | 48,800 | 50,800 | 82 |
| 2009/04/07 | 50,600 | 50,600 | 49,100 | 50,500 | 55 |
| 2009/04/06 | 51,000 | 51,900 | 50,500 | 51,300 | 58 |
| 2009/04/03 | 52,000 | 52,000 | 50,100 | 52,000 | 117 |
| 2009/04/02 | 52,500 | 54,000 | 51,000 | 52,200 | 115 |
| 2009/04/01 | 51,000 | 52,400 | 49,700 | 52,400 | 98 |
| 2009/03/31 | 51,800 | 53,800 | 51,000 | 51,500 | 388 |
| 2009/03/30 | 48,900 | 51,900 | 48,600 | 51,800 | 219 |
| 2009/03/27 | 48,900 | 48,900 | 46,500 | 48,900 | 144 |
| 2009/03/26 | 47,850 | 48,950 | 47,000 | 48,950 | 104 |
| 2009/03/25 | 47,900 | 47,900 | 45,600 | 47,900 | 162 |
| 2009/03/24 | 47,500 | 48,000 | 45,650 | 48,000 | 372 |
| 2009/03/23 | 49,500 | 49,500 | 49,500 | 49,500 | 234 |
| 2009/03/19 | 40,700 | 45,500 | 40,500 | 45,500 | 280 |
| 2009/03/18 | 40,950 | 42,400 | 40,500 | 41,500 | 91 |
| 2009/03/17 | 39,600 | 41,600 | 39,600 | 41,600 | 90 |
| 2009/03/16 | 40,500 | 40,800 | 38,400 | 40,400 | 99 |
| 2009/03/13 | 40,100 | 40,850 | 39,200 | 40,800 | 58 |
| 2009/03/12 | 41,800 | 42,150 | 39,000 | 40,000 | 90 |
| 2009/03/11 | 41,050 | 42,000 | 41,000 | 41,400 | 80 |
| 2009/03/10 | 40,500 | 40,800 | 39,000 | 40,300 | 120 |
| 2009/03/09 | 41,600 | 42,800 | 40,600 | 41,500 | 114 |
| 2009/03/06 | 43,400 | 45,000 | 41,500 | 43,200 | 171 |
| 2009/03/05 | 46,950 | 46,950 | 44,000 | 44,600 | 92 |
| 2009/03/04 | 47,800 | 47,800 | 45,300 | 46,900 | 119 |
| 2009/03/03 | 44,500 | 46,800 | 44,050 | 46,800 | 216 |
| 2009/03/02 | 43,000 | 44,750 | 42,900 | 44,750 | 103 |
| 2009/02/27 | 42,500 | 44,800 | 42,100 | 42,600 | 71 |
| 2009/02/26 | 44,800 | 44,800 | 42,250 | 42,550 | 68 |
| 2009/02/25 | 45,550 | 45,550 | 43,650 | 44,400 | 128 |
| 2009/02/24 | 46,000 | 47,900 | 43,250 | 45,600 | 204 |
| 2009/02/23 | 40,800 | 45,600 | 37,600 | 45,600 | 547 |
| 2009/02/20 | 45,700 | 45,700 | 41,300 | 41,600 | 450 |
| 2009/02/19 | 41,100 | 45,300 | 41,100 | 45,300 | 336 |
| 2009/02/18 | 41,000 | 41,500 | 40,000 | 41,300 | 96 |
| 2009/02/17 | 42,500 | 42,600 | 41,000 | 41,000 | 216 |
| 2009/02/16 | 43,900 | 45,500 | 43,400 | 44,900 | 145 |
| 2009/02/13 | 42,350 | 43,500 | 41,000 | 43,500 | 179 |
| 2009/02/12 | 48,200 | 48,850 | 44,750 | 44,750 | 171 |
| 2009/02/10 | 50,800 | 50,800 | 45,800 | 48,750 | 684 |
| 2009/02/09 | 50,800 | 50,800 | 50,800 | 50,800 | 165 |
| 2009/02/06 | 44,900 | 46,800 | 44,900 | 46,800 | 187 |
| 2009/02/05 | 40,000 | 43,450 | 40,000 | 42,800 | 205 |
| 2009/02/04 | 40,600 | 40,600 | 39,000 | 40,000 | 142 |
| 2009/02/03 | 41,100 | 41,700 | 39,000 | 41,000 | 311 |
| 2009/02/02 | 41,500 | 41,900 | 39,000 | 41,900 | 695 |
| 2009/01/29 | 35,000 | 35,500 | 34,300 | 35,100 | 140 |
| 2009/01/28 | 34,500 | 34,750 | 34,000 | 34,000 | 97 |
| 2009/01/27 | 33,200 | 34,500 | 31,100 | 34,500 | 168 |
| 2009/01/26 | 34,300 | 34,300 | 33,200 | 33,200 | 78 |
| 2009/01/23 | 33,200 | 34,050 | 32,800 | 33,900 | 48 |
| 2009/01/22 | 33,600 | 34,450 | 33,600 | 34,000 | 17 |
| 2009/01/21 | 33,750 | 34,200 | 33,200 | 34,200 | 22 |
| 2009/01/20 | 34,400 | 34,400 | 33,000 | 34,000 | 25 |
| 2009/01/19 | 34,000 | 34,450 | 33,800 | 34,450 | 21 |
| 2009/01/16 | 33,800 | 33,950 | 33,000 | 33,800 | 35 |
| 2009/01/15 | 33,000 | 33,900 | 31,800 | 33,900 | 75 |
| 2009/01/14 | 34,300 | 34,300 | 33,200 | 34,200 | 63 |
| 2009/01/13 | 34,950 | 34,950 | 33,000 | 34,200 | 74 |
| 2009/01/09 | 34,700 | 36,000 | 34,700 | 35,050 | 21 |
| 2009/01/08 | 35,000 | 36,800 | 33,800 | 34,700 | 65 |
| 2009/01/07 | 36,400 | 36,500 | 33,800 | 35,000 | 157 |
| 2009/01/06 | 32,350 | 36,000 | 32,300 | 36,000 | 231 |
| 2009/01/05 | 32,300 | 32,500 | 31,500 | 32,500 | 33 |