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 |
|---|---|---|---|---|---|
| 2010/12/30 | 150,600 | 150,600 | 145,400 | 149,900 | 297 |
| 2010/12/29 | 153,100 | 153,100 | 148,500 | 149,000 | 419 |
| 2010/12/28 | 149,000 | 152,400 | 148,200 | 150,200 | 264 |
| 2010/12/27 | 152,700 | 153,000 | 148,500 | 150,300 | 549 |
| 2010/12/24 | 152,900 | 158,000 | 152,300 | 152,700 | 740 |
| 2010/12/22 | 157,900 | 158,800 | 151,000 | 152,000 | 1,000 |
| 2010/12/21 | 153,400 | 159,600 | 152,200 | 155,400 | 1,706 |
| 2010/12/20 | 153,000 | 153,500 | 150,200 | 151,600 | 981 |
| 2010/12/17 | 152,500 | 152,800 | 148,900 | 150,200 | 643 |
| 2010/12/16 | 144,000 | 154,000 | 143,100 | 153,800 | 1,593 |
| 2010/12/15 | 146,200 | 146,400 | 142,300 | 143,000 | 577 |
| 2010/12/14 | 146,600 | 148,000 | 144,000 | 146,300 | 978 |
| 2010/12/13 | 138,500 | 146,000 | 137,400 | 144,100 | 1,089 |
| 2010/12/10 | 139,000 | 139,500 | 135,300 | 137,300 | 285 |
| 2010/12/09 | 140,100 | 143,000 | 137,100 | 138,200 | 562 |
| 2010/12/08 | 139,700 | 143,800 | 138,100 | 138,100 | 824 |
| 2010/12/07 | 139,500 | 139,500 | 136,100 | 137,900 | 426 |
| 2010/12/06 | 142,800 | 145,000 | 139,000 | 139,100 | 1,406 |
| 2010/12/03 | 132,500 | 139,800 | 131,500 | 139,800 | 908 |
| 2010/12/02 | 134,100 | 135,900 | 132,500 | 133,300 | 527 |
| 2010/12/01 | 128,300 | 132,300 | 127,500 | 132,000 | 445 |
| 2010/11/30 | 129,800 | 129,800 | 126,600 | 127,200 | 207 |
| 2010/11/29 | 130,000 | 131,100 | 128,800 | 129,700 | 293 |
| 2010/11/26 | 133,500 | 133,900 | 128,000 | 128,500 | 646 |
| 2010/11/25 | 139,400 | 139,900 | 133,300 | 134,500 | 776 |
| 2010/11/24 | 132,900 | 136,900 | 130,000 | 136,800 | 1,490 |
| 2010/11/22 | 124,000 | 136,500 | 123,500 | 135,900 | 1,885 |
| 2010/11/19 | 126,900 | 128,900 | 123,100 | 123,500 | 431 |
| 2010/11/18 | 121,600 | 125,600 | 121,600 | 125,300 | 467 |
| 2010/11/17 | 120,000 | 122,400 | 120,000 | 122,400 | 172 |
| 2010/11/16 | 123,500 | 123,500 | 120,000 | 120,700 | 370 |
| 2010/11/15 | 121,300 | 124,800 | 121,300 | 123,000 | 296 |
| 2010/11/12 | 122,500 | 125,000 | 120,800 | 120,800 | 460 |
| 2010/11/11 | 124,300 | 127,100 | 122,200 | 122,400 | 546 |
| 2010/11/10 | 127,800 | 129,500 | 123,100 | 124,300 | 578 |
| 2010/11/09 | 122,500 | 126,500 | 121,300 | 126,400 | 612 |
| 2010/11/08 | 121,400 | 123,600 | 121,400 | 122,500 | 268 |
| 2010/11/05 | 121,000 | 125,000 | 121,000 | 122,900 | 304 |
| 2010/11/04 | 117,500 | 120,900 | 116,200 | 119,800 | 132 |
| 2010/11/02 | 123,100 | 124,500 | 116,400 | 118,100 | 408 |
| 2010/11/01 | 125,000 | 125,800 | 123,200 | 123,200 | 81 |
| 2010/10/29 | 125,400 | 127,400 | 124,000 | 126,100 | 112 |
| 2010/10/28 | 128,200 | 129,900 | 125,100 | 126,000 | 245 |
| 2010/10/27 | 126,500 | 130,000 | 126,300 | 129,700 | 428 |
| 2010/10/26 | 123,600 | 126,900 | 122,800 | 123,900 | 247 |
| 2010/10/25 | 124,500 | 125,700 | 124,000 | 124,200 | 111 |
| 2010/10/22 | 125,600 | 127,300 | 123,100 | 125,000 | 262 |
| 2010/10/21 | 127,000 | 130,000 | 125,000 | 125,500 | 200 |
| 2010/10/20 | 126,000 | 128,500 | 126,000 | 126,900 | 160 |
| 2010/10/19 | 128,000 | 130,700 | 125,000 | 129,000 | 241 |
| 2010/10/18 | 128,500 | 133,500 | 127,200 | 128,100 | 700 |
| 2010/10/15 | 123,500 | 125,900 | 122,000 | 125,500 | 237 |
| 2010/10/14 | 127,600 | 129,400 | 122,200 | 122,500 | 423 |
| 2010/10/13 | 125,000 | 132,300 | 123,000 | 128,100 | 179 |
| 2010/10/12 | 132,500 | 134,200 | 127,000 | 127,500 | 374 |
| 2010/10/08 | 137,500 | 137,500 | 132,100 | 132,900 | 342 |
| 2010/10/07 | 137,500 | 140,500 | 135,600 | 137,900 | 373 |
| 2010/10/06 | 141,800 | 141,800 | 138,300 | 138,500 | 487 |
| 2010/10/05 | 138,000 | 141,000 | 135,200 | 138,800 | 1,076 |
| 2010/10/04 | 130,000 | 134,700 | 129,000 | 134,200 | 730 |
| 2010/10/01 | 127,600 | 131,900 | 127,600 | 128,100 | 197 |
| 2010/09/30 | 128,000 | 130,000 | 127,000 | 128,800 | 199 |
| 2010/09/29 | 132,600 | 132,800 | 126,500 | 127,600 | 391 |
| 2010/09/28 | 122,000 | 130,300 | 122,000 | 130,300 | 362 |
| 2010/09/27 | 124,500 | 125,000 | 122,200 | 122,900 | 176 |
| 2010/09/24 | 126,300 | 127,900 | 125,000 | 125,000 | 241 |
| 2010/09/22 | 126,500 | 127,100 | 125,600 | 126,300 | 156 |
| 2010/09/21 | 129,200 | 130,400 | 126,600 | 127,000 | 210 |
| 2010/09/17 | 132,000 | 132,000 | 128,000 | 128,500 | 201 |
| 2010/09/16 | 127,000 | 132,500 | 127,000 | 130,500 | 413 |
| 2010/09/15 | 129,100 | 130,200 | 127,000 | 128,900 | 258 |
| 2010/09/14 | 130,000 | 130,100 | 126,500 | 129,300 | 238 |
| 2010/09/13 | 129,900 | 131,500 | 129,200 | 130,200 | 356 |
| 2010/09/10 | 131,000 | 131,900 | 128,700 | 130,200 | 227 |
| 2010/09/09 | 130,500 | 132,000 | 129,700 | 129,900 | 354 |
| 2010/09/08 | 135,000 | 135,000 | 129,700 | 131,800 | 439 |
| 2010/09/07 | 138,400 | 139,500 | 136,200 | 136,200 | 314 |
| 2010/09/06 | 133,100 | 141,000 | 132,900 | 141,000 | 718 |
| 2010/09/03 | 128,000 | 134,800 | 125,600 | 132,100 | 674 |
| 2010/09/02 | 133,000 | 134,500 | 125,000 | 126,300 | 531 |
| 2010/09/01 | 131,000 | 134,800 | 128,100 | 130,000 | 358 |
| 2010/08/31 | 137,100 | 138,800 | 131,100 | 133,000 | 330 |
| 2010/08/30 | 142,000 | 143,100 | 138,800 | 138,800 | 235 |
| 2010/08/27 | 137,000 | 139,000 | 134,000 | 139,000 | 287 |
| 2010/08/26 | 141,000 | 141,000 | 136,200 | 137,000 | 233 |
| 2010/08/25 | 138,400 | 141,600 | 138,400 | 139,900 | 279 |
| 2010/08/24 | 144,000 | 147,000 | 141,000 | 141,300 | 544 |
| 2010/08/23 | 141,000 | 146,400 | 139,100 | 143,200 | 483 |
| 2010/08/20 | 140,000 | 142,700 | 139,700 | 140,000 | 277 |
| 2010/08/19 | 139,100 | 144,000 | 139,100 | 142,700 | 334 |
| 2010/08/18 | 144,300 | 145,300 | 139,800 | 139,800 | 280 |
| 2010/08/17 | 141,000 | 144,400 | 141,000 | 141,400 | 283 |
| 2010/08/16 | 145,400 | 145,900 | 140,900 | 140,900 | 283 |
| 2010/08/13 | 147,900 | 148,400 | 144,100 | 147,300 | 156 |
| 2010/08/12 | 149,100 | 151,300 | 145,400 | 148,500 | 470 |
| 2010/08/11 | 150,500 | 157,000 | 150,400 | 155,000 | 818 |
| 2010/08/10 | 150,400 | 154,000 | 148,200 | 152,500 | 679 |
| 2010/08/09 | 139,400 | 151,900 | 138,700 | 150,400 | 662 |
| 2010/08/06 | 138,100 | 144,000 | 135,900 | 142,400 | 537 |
| 2010/08/05 | 143,800 | 146,100 | 140,100 | 140,500 | 349 |
| 2010/08/04 | 148,100 | 148,600 | 140,000 | 142,900 | 448 |
| 2010/08/03 | 153,000 | 154,500 | 148,000 | 148,000 | 487 |
| 2010/08/02 | 152,500 | 153,400 | 150,800 | 151,200 | 336 |
| 2010/07/30 | 155,300 | 156,600 | 150,800 | 155,500 | 475 |
| 2010/07/29 | 158,000 | 161,000 | 155,800 | 156,600 | 426 |
| 2010/07/28 | 159,700 | 161,200 | 157,100 | 157,500 | 420 |
| 2010/07/27 | 161,500 | 166,300 | 158,100 | 158,600 | 849 |
| 2010/07/26 | 156,000 | 161,300 | 156,000 | 161,300 | 610 |
| 2010/07/23 | 154,900 | 157,000 | 151,200 | 154,800 | 674 |
| 2010/07/22 | 154,400 | 155,600 | 149,000 | 149,000 | 917 |
| 2010/07/21 | 162,000 | 163,600 | 155,000 | 156,800 | 676 |
| 2010/07/20 | 163,600 | 164,700 | 159,600 | 160,500 | 1,111 |
| 2010/07/16 | 171,000 | 174,600 | 165,800 | 168,200 | 1,527 |
| 2010/07/15 | 174,000 | 174,000 | 165,300 | 166,100 | 807 |
| 2010/07/14 | 176,900 | 178,800 | 171,000 | 175,000 | 1,614 |
| 2010/07/13 | 178,200 | 182,000 | 172,500 | 173,800 | 3,482 |
| 2010/07/12 | 165,500 | 174,500 | 164,500 | 170,200 | 2,285 |
| 2010/07/09 | 159,000 | 167,000 | 158,600 | 164,500 | 1,008 |
| 2010/07/08 | 169,200 | 169,300 | 158,200 | 159,400 | 1,001 |
| 2010/07/07 | 166,200 | 170,200 | 162,600 | 162,600 | 1,192 |
| 2010/07/06 | 162,000 | 168,800 | 158,800 | 167,900 | 2,034 |
| 2010/07/05 | 152,000 | 165,600 | 150,000 | 165,600 | 2,094 |
| 2010/07/02 | 147,000 | 154,000 | 147,000 | 150,400 | 919 |
| 2010/07/01 | 151,600 | 152,500 | 145,800 | 147,000 | 1,231 |
| 2010/06/30 | 149,300 | 156,700 | 146,700 | 155,600 | 1,604 |
| 2010/06/29 | 158,200 | 165,000 | 153,200 | 157,300 | 2,192 |
| 2010/06/28 | 174,600 | 178,000 | 154,200 | 156,600 | 3,093 |
| 2010/06/25 | 183,800 | 188,800 | 171,100 | 172,300 | 4,039 |
| 2010/06/24 | 172,900 | 183,700 | 172,000 | 182,900 | 4,289 |
| 2010/06/23 | 173,500 | 183,000 | 169,500 | 170,000 | 3,252 |
| 2010/06/22 | 167,000 | 184,900 | 167,000 | 176,000 | 7,713 |
| 2010/06/21 | 154,800 | 162,500 | 152,700 | 160,500 | 1,252 |
| 2010/06/18 | 154,000 | 155,000 | 150,100 | 150,800 | 485 |
| 2010/06/17 | 159,100 | 161,900 | 152,800 | 153,500 | 749 |
| 2010/06/16 | 162,500 | 163,200 | 157,600 | 159,000 | 733 |
| 2010/06/15 | 161,900 | 162,900 | 156,700 | 157,500 | 810 |
| 2010/06/14 | 165,400 | 167,400 | 159,500 | 161,900 | 2,428 |
| 2010/06/11 | 153,000 | 165,000 | 152,000 | 162,300 | 5,126 |
| 2010/06/10 | 139,000 | 149,700 | 138,800 | 148,000 | 1,777 |
| 2010/06/09 | 147,000 | 147,600 | 135,600 | 138,000 | 1,245 |
| 2010/06/08 | 142,000 | 150,600 | 141,100 | 145,400 | 1,280 |
| 2010/06/07 | 147,900 | 150,500 | 143,500 | 144,200 | 1,274 |
| 2010/06/04 | 145,000 | 155,000 | 142,000 | 154,800 | 2,972 |
| 2010/06/03 | 145,100 | 147,700 | 142,200 | 143,900 | 938 |
| 2010/06/02 | 141,800 | 149,200 | 138,200 | 139,100 | 1,215 |
| 2010/06/01 | 149,000 | 151,000 | 140,000 | 143,300 | 1,453 |
| 2010/05/31 | 135,000 | 149,000 | 135,000 | 147,000 | 1,907 |
| 2010/05/28 | 140,300 | 144,000 | 133,000 | 134,500 | 1,856 |
| 2010/05/27 | 119,000 | 139,300 | 118,600 | 137,300 | 1,860 |
| 2010/05/26 | 124,000 | 124,000 | 115,000 | 122,300 | 1,376 |
| 2010/05/25 | 134,500 | 134,500 | 116,000 | 118,000 | 1,761 |
| 2010/05/24 | 139,000 | 142,000 | 133,000 | 134,700 | 1,234 |
| 2010/05/21 | 127,100 | 137,800 | 126,100 | 134,900 | 1,296 |
| 2010/05/20 | 143,000 | 150,500 | 135,200 | 136,100 | 1,768 |
| 2010/05/19 | 133,500 | 149,800 | 132,000 | 149,000 | 2,012 |
| 2010/05/18 | 159,800 | 161,500 | 131,500 | 138,900 | 2,957 |
| 2010/05/17 | 165,700 | 174,200 | 153,000 | 156,100 | 4,194 |
| 2010/05/14 | 161,000 | 169,300 | 158,100 | 164,900 | 1,563 |
| 2010/05/13 | 167,000 | 172,500 | 160,200 | 164,600 | 3,783 |
| 2010/05/12 | 162,100 | 171,500 | 152,000 | 159,000 | 2,204 |
| 2010/05/11 | 178,000 | 181,500 | 160,000 | 161,200 | 2,837 |
| 2010/05/10 | 152,000 | 174,000 | 151,200 | 174,000 | 4,615 |
| 2010/05/07 | 151,300 | 157,000 | 145,000 | 146,500 | 2,568 |
| 2010/05/06 | 159,000 | 177,000 | 157,100 | 162,100 | 3,514 |
| 2010/04/30 | 170,300 | 173,400 | 156,200 | 160,000 | 3,026 |
| 2010/04/28 | 169,600 | 181,000 | 165,400 | 168,000 | 3,360 |
| 2010/04/27 | 167,000 | 185,000 | 160,500 | 173,300 | 6,596 |
| 2010/04/26 | 192,000 | 202,000 | 170,500 | 171,000 | 9,072 |
| 2010/04/23 | 184,300 | 198,000 | 182,000 | 190,000 | 8,541 |
| 2010/04/22 | 140,500 | 169,400 | 137,500 | 168,300 | 9,499 |
| 2010/04/21 | 129,000 | 150,000 | 125,800 | 139,500 | 9,931 |
| 2010/04/20 | 132,900 | 142,200 | 115,800 | 120,000 | 5,982 |
| 2010/04/19 | 110,800 | 120,000 | 106,300 | 114,900 | 842 |
| 2010/04/16 | 119,900 | 120,200 | 111,800 | 111,800 | 693 |
| 2010/04/15 | 120,000 | 122,000 | 116,100 | 118,500 | 739 |
| 2010/04/14 | 120,000 | 127,900 | 117,400 | 119,500 | 1,518 |
| 2010/04/13 | 120,900 | 125,600 | 111,000 | 121,900 | 4,285 |
| 2010/04/12 | 96,600 | 108,900 | 96,000 | 108,900 | 1,833 |
| 2010/04/09 | 93,700 | 95,500 | 92,000 | 93,900 | 432 |
| 2010/04/08 | 88,500 | 96,000 | 88,000 | 94,000 | 831 |
| 2010/04/07 | 91,400 | 92,400 | 88,800 | 90,400 | 333 |
| 2010/04/06 | 93,900 | 95,000 | 90,300 | 90,400 | 556 |
| 2010/04/05 | 90,000 | 98,000 | 90,000 | 93,500 | 1,464 |
| 2010/04/02 | 85,000 | 90,000 | 82,000 | 87,800 | 441 |
| 2010/04/01 | 86,000 | 86,000 | 82,600 | 84,000 | 273 |
| 2010/03/31 | 89,800 | 90,000 | 84,000 | 87,300 | 262 |
| 2010/03/30 | 90,100 | 91,000 | 88,000 | 89,600 | 218 |
| 2010/03/29 | 86,000 | 91,000 | 86,000 | 90,000 | 172 |
| 2010/03/26 | 89,900 | 94,700 | 87,500 | 88,000 | 620 |
| 2010/03/25 | 92,500 | 92,500 | 86,400 | 88,900 | 401 |
| 2010/03/24 | 95,200 | 95,800 | 87,300 | 91,400 | 1,360 |
| 2010/03/23 | 82,800 | 97,000 | 81,100 | 96,700 | 2,069 |
| 2010/03/19 | 83,500 | 84,700 | 82,000 | 82,000 | 399 |
| 2010/03/18 | 80,000 | 85,800 | 79,900 | 82,300 | 703 |
| 2010/03/17 | 80,500 | 84,800 | 79,400 | 79,600 | 877 |
| 2010/03/16 | 72,500 | 83,000 | 72,200 | 80,200 | 1,447 |
| 2010/03/15 | 75,000 | 76,000 | 72,000 | 74,000 | 614 |
| 2010/03/12 | 70,200 | 72,000 | 69,700 | 72,000 | 305 |
| 2010/03/11 | 71,200 | 72,100 | 69,000 | 69,900 | 296 |
| 2010/03/10 | 70,800 | 73,000 | 68,600 | 72,700 | 667 |
| 2010/03/09 | 74,600 | 75,500 | 71,500 | 72,000 | 704 |
| 2010/03/08 | 70,900 | 76,000 | 67,900 | 76,000 | 1,557 |
| 2010/03/05 | 62,200 | 70,500 | 62,200 | 67,900 | 1,199 |
| 2010/03/04 | 60,500 | 63,000 | 59,200 | 62,200 | 275 |
| 2010/03/03 | 63,000 | 63,100 | 60,200 | 60,500 | 172 |
| 2010/03/02 | 61,800 | 64,000 | 60,100 | 62,900 | 212 |
| 2010/03/01 | 65,000 | 66,000 | 60,500 | 62,000 | 461 |
| 2010/02/26 | 63,900 | 69,900 | 61,900 | 66,000 | 696 |
| 2010/02/25 | 69,600 | 71,600 | 61,600 | 64,200 | 1,486 |
| 2010/02/24 | 70,000 | 70,000 | 70,000 | 70,000 | 365 |
| 2010/02/23 | 51,000 | 60,000 | 51,000 | 60,000 | 1,422 |
| 2010/02/22 | 49,950 | 50,700 | 49,950 | 50,000 | 24 |
| 2010/02/19 | 50,100 | 50,800 | 49,800 | 50,000 | 55 |
| 2010/02/18 | 50,500 | 50,500 | 49,800 | 50,000 | 83 |
| 2010/02/17 | 50,900 | 51,600 | 50,900 | 51,000 | 60 |
| 2010/02/16 | 51,700 | 52,000 | 50,700 | 50,800 | 49 |
| 2010/02/15 | 50,000 | 51,800 | 50,000 | 51,400 | 46 |
| 2010/02/12 | 49,650 | 50,000 | 49,000 | 49,500 | 33 |
| 2010/02/10 | 48,100 | 49,950 | 47,800 | 49,700 | 56 |
| 2010/02/09 | 48,750 | 48,900 | 47,800 | 47,950 | 92 |
| 2010/02/08 | 50,000 | 50,400 | 49,400 | 49,450 | 19 |
| 2010/02/05 | 50,000 | 50,100 | 48,900 | 49,100 | 77 |
| 2010/02/04 | 51,500 | 51,500 | 49,900 | 50,600 | 175 |
| 2010/02/03 | 51,500 | 51,500 | 51,200 | 51,500 | 27 |
| 2010/02/02 | 53,000 | 53,000 | 50,700 | 51,000 | 104 |
| 2010/02/01 | 52,800 | 52,800 | 51,800 | 52,000 | 66 |
| 2010/01/29 | 51,700 | 54,100 | 51,600 | 51,800 | 194 |
| 2010/01/28 | 54,000 | 54,400 | 51,600 | 52,000 | 186 |
| 2010/01/27 | 53,500 | 58,000 | 51,800 | 53,500 | 544 |
| 2010/01/26 | 52,000 | 52,600 | 50,000 | 51,800 | 712 |
| 2010/01/25 | 45,200 | 51,500 | 45,200 | 51,500 | 228 |
| 2010/01/22 | 44,950 | 45,100 | 43,950 | 44,500 | 18 |
| 2010/01/21 | 44,800 | 45,200 | 44,000 | 45,200 | 26 |
| 2010/01/20 | 45,450 | 46,600 | 43,800 | 45,500 | 123 |
| 2010/01/19 | 44,000 | 45,000 | 43,900 | 45,000 | 21 |
| 2010/01/18 | 43,700 | 44,200 | 43,000 | 44,200 | 40 |
| 2010/01/15 | 43,000 | 43,900 | 43,000 | 43,750 | 18 |
| 2010/01/14 | 42,600 | 43,550 | 42,600 | 43,550 | 24 |
| 2010/01/13 | 42,650 | 43,500 | 42,650 | 42,750 | 16 |
| 2010/01/12 | 42,500 | 44,000 | 41,900 | 43,950 | 99 |
| 2010/01/08 | 42,500 | 42,500 | 42,100 | 42,500 | 54 |
| 2010/01/07 | 42,100 | 42,800 | 42,000 | 42,000 | 40 |
| 2010/01/06 | 42,250 | 42,500 | 42,100 | 42,500 | 19 |
| 2010/01/05 | 43,000 | 43,000 | 42,450 | 42,800 | 29 |
| 2010/01/04 | 43,000 | 43,000 | 42,050 | 42,900 | 59 |