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 |
|---|---|---|---|---|---|
| 2011/12/30 | 589 | 615 | 584 | 607 | 21,000 |
| 2011/12/29 | 571 | 594 | 571 | 593 | 11,100 |
| 2011/12/28 | 572 | 590 | 572 | 581 | 4,900 |
| 2011/12/27 | 580 | 585 | 571 | 581 | 7,600 |
| 2011/12/26 | 591 | 591 | 578 | 581 | 13,200 |
| 2011/12/22 | 583 | 589 | 581 | 581 | 8,600 |
| 2011/12/21 | 579 | 582 | 575 | 582 | 6,800 |
| 2011/12/20 | 590 | 600 | 575 | 575 | 23,200 |
| 2011/12/19 | 601 | 605 | 590 | 593 | 15,100 |
| 2011/12/16 | 594 | 600 | 591 | 600 | 6,900 |
| 2011/12/15 | 600 | 605 | 592 | 592 | 12,400 |
| 2011/12/14 | 606 | 606 | 590 | 600 | 13,500 |
| 2011/12/13 | 597 | 610 | 597 | 600 | 7,400 |
| 2011/12/12 | 602 | 610 | 585 | 605 | 12,900 |
| 2011/12/09 | 584 | 599 | 577 | 595 | 11,300 |
| 2011/12/08 | 600 | 604 | 585 | 594 | 11,300 |
| 2011/12/07 | 601 | 605 | 595 | 602 | 9,100 |
| 2011/12/06 | 620 | 621 | 595 | 605 | 20,900 |
| 2011/12/05 | 586 | 610 | 579 | 610 | 27,300 |
| 2011/12/02 | 578 | 590 | 578 | 588 | 12,600 |
| 2011/12/01 | 570 | 584 | 570 | 578 | 10,500 |
| 2011/11/30 | 567 | 577 | 566 | 570 | 4,200 |
| 2011/11/29 | 580 | 582 | 566 | 568 | 9,000 |
| 2011/11/28 | 594 | 598 | 570 | 570 | 9,400 |
| 2011/11/25 | 563 | 595 | 563 | 594 | 20,500 |
| 2011/11/24 | 579 | 579 | 562 | 573 | 5,000 |
| 2011/11/22 | 560 | 578 | 560 | 570 | 3,500 |
| 2011/11/21 | 580 | 580 | 569 | 570 | 5,200 |
| 2011/11/18 | 573 | 573 | 570 | 570 | 2,400 |
| 2011/11/17 | 569 | 579 | 569 | 573 | 3,200 |
| 2011/11/16 | 591 | 592 | 575 | 579 | 8,400 |
| 2011/11/15 | 583 | 591 | 583 | 590 | 11,300 |
| 2011/11/14 | 577 | 595 | 577 | 593 | 8,600 |
| 2011/11/11 | 555 | 590 | 555 | 577 | 3,200 |
| 2011/11/10 | 563 | 563 | 552 | 558 | 5,100 |
| 2011/11/09 | 585 | 587 | 567 | 570 | 9,200 |
| 2011/11/08 | 579 | 582 | 570 | 580 | 7,700 |
| 2011/11/07 | 565 | 565 | 555 | 564 | 3,900 |
| 2011/11/04 | 552 | 567 | 551 | 566 | 7,100 |
| 2011/11/02 | 570 | 570 | 550 | 556 | 12,800 |
| 2011/11/01 | 579 | 596 | 575 | 576 | 12,700 |
| 2011/10/31 | 598 | 598 | 583 | 586 | 6,000 |
| 2011/10/28 | 591 | 603 | 580 | 583 | 20,100 |
| 2011/10/27 | 614 | 614 | 598 | 601 | 12,900 |
| 2011/10/26 | 578 | 613 | 573 | 613 | 41,900 |
| 2011/10/25 | 576 | 589 | 575 | 585 | 19,100 |
| 2011/10/24 | 586 | 586 | 567 | 571 | 10,000 |
| 2011/10/21 | 563 | 570 | 560 | 566 | 8,900 |
| 2011/10/20 | 586 | 592 | 565 | 573 | 15,500 |
| 2011/10/19 | 618 | 618 | 590 | 592 | 27,000 |
| 2011/10/18 | 615 | 621 | 606 | 612 | 36,200 |
| 2011/10/17 | 630 | 649 | 625 | 635 | 49,200 |
| 2011/10/14 | 613 | 627 | 606 | 620 | 34,800 |
| 2011/10/13 | 619 | 623 | 603 | 605 | 35,700 |
| 2011/10/12 | 607 | 625 | 595 | 604 | 47,500 |
| 2011/10/11 | 580 | 629 | 580 | 610 | 51,200 |
| 2011/10/07 | 571 | 578 | 562 | 576 | 29,100 |
| 2011/10/06 | 572 | 572 | 560 | 561 | 27,700 |
| 2011/10/05 | 580 | 586 | 560 | 562 | 28,000 |
| 2011/10/04 | 570 | 570 | 556 | 567 | 15,300 |
| 2011/10/03 | 582 | 595 | 572 | 576 | 23,800 |
| 2011/09/30 | 580 | 583 | 572 | 582 | 15,300 |
| 2011/09/29 | 562 | 571 | 555 | 571 | 9,700 |
| 2011/09/28 | 550 | 578 | 550 | 560 | 9,600 |
| 2011/09/28 | 1 -> 200.00 分割 | ||||
| 2011/09/27 | 115,000 | 115,100 | 110,000 | 112,000 | 45 |
| 2011/09/26 | 117,800 | 117,800 | 106,900 | 115,000 | 197 |
| 2011/09/22 | 115,000 | 116,000 | 110,000 | 110,000 | 74 |
| 2011/09/21 | 118,800 | 118,800 | 117,000 | 117,000 | 22 |
| 2011/09/20 | 118,200 | 119,900 | 118,000 | 119,000 | 16 |
| 2011/09/16 | 119,800 | 120,000 | 118,600 | 120,000 | 11 |
| 2011/09/15 | 118,600 | 122,000 | 118,600 | 119,800 | 20 |
| 2011/09/14 | 120,000 | 121,500 | 118,700 | 120,000 | 32 |
| 2011/09/13 | 120,300 | 122,000 | 120,300 | 122,000 | 27 |
| 2011/09/12 | 121,400 | 124,000 | 120,000 | 121,900 | 42 |
| 2011/09/09 | 123,800 | 124,400 | 123,000 | 124,400 | 24 |
| 2011/09/08 | 123,200 | 123,800 | 123,000 | 123,800 | 48 |
| 2011/09/07 | 119,400 | 122,000 | 119,400 | 121,700 | 15 |
| 2011/09/06 | 120,100 | 121,000 | 119,000 | 120,000 | 28 |
| 2011/09/05 | 120,000 | 123,000 | 120,000 | 120,000 | 27 |
| 2011/09/02 | 123,800 | 124,500 | 120,600 | 122,200 | 63 |
| 2011/09/01 | 123,200 | 126,000 | 123,200 | 126,000 | 24 |
| 2011/08/31 | 125,000 | 125,000 | 122,300 | 125,000 | 21 |
| 2011/08/30 | 123,100 | 124,800 | 120,400 | 124,500 | 75 |
| 2011/08/29 | 123,000 | 123,000 | 120,000 | 122,700 | 22 |
| 2011/08/26 | 115,600 | 121,600 | 115,600 | 121,500 | 82 |
| 2011/08/25 | 115,200 | 120,600 | 115,200 | 119,100 | 35 |
| 2011/08/24 | 115,000 | 117,200 | 114,400 | 115,900 | 113 |
| 2011/08/23 | 115,000 | 115,900 | 113,000 | 114,500 | 212 |
| 2011/08/22 | 120,000 | 122,000 | 118,000 | 118,000 | 135 |
| 2011/08/19 | 120,600 | 123,900 | 120,600 | 121,000 | 94 |
| 2011/08/18 | 125,800 | 125,800 | 123,800 | 124,200 | 109 |
| 2011/08/17 | 125,000 | 125,200 | 123,500 | 125,200 | 82 |
| 2011/08/16 | 125,500 | 126,300 | 125,100 | 125,700 | 99 |
| 2011/08/15 | 127,900 | 128,000 | 125,500 | 126,000 | 37 |
| 2011/08/12 | 125,300 | 126,900 | 125,000 | 125,100 | 44 |
| 2011/08/11 | 120,100 | 125,000 | 120,100 | 125,000 | 86 |
| 2011/08/10 | 124,200 | 127,900 | 124,200 | 125,400 | 78 |
| 2011/08/09 | 121,000 | 123,500 | 117,000 | 123,500 | 144 |
| 2011/08/08 | 124,900 | 126,300 | 123,000 | 125,000 | 145 |
| 2011/08/05 | 115,000 | 126,400 | 105,000 | 125,000 | 371 |
| 2011/08/04 | 123,800 | 123,800 | 119,600 | 119,900 | 263 |
| 2011/08/03 | 120,200 | 122,200 | 117,600 | 120,800 | 198 |
| 2011/08/02 | 127,000 | 128,000 | 120,000 | 120,900 | 351 |
| 2011/08/01 | 127,300 | 131,000 | 127,300 | 130,000 | 139 |
| 2011/07/29 | 135,600 | 135,600 | 127,000 | 128,400 | 295 |
| 2011/07/28 | 135,800 | 136,800 | 131,600 | 132,600 | 274 |
| 2011/07/27 | 142,000 | 142,000 | 138,500 | 139,000 | 296 |
| 2011/07/26 | 142,200 | 144,800 | 141,000 | 144,500 | 172 |
| 2011/07/25 | 143,000 | 143,100 | 140,100 | 140,300 | 114 |
| 2011/07/22 | 140,000 | 142,500 | 138,100 | 138,500 | 122 |
| 2011/07/21 | 140,100 | 140,900 | 139,500 | 140,000 | 30 |
| 2011/07/20 | 140,400 | 142,500 | 139,800 | 141,500 | 79 |
| 2011/07/19 | 140,500 | 141,000 | 140,000 | 140,900 | 37 |
| 2011/07/15 | 142,100 | 143,800 | 140,200 | 141,300 | 68 |
| 2011/07/14 | 146,600 | 146,600 | 141,200 | 142,100 | 50 |
| 2011/07/13 | 143,500 | 146,100 | 142,000 | 146,100 | 39 |
| 2011/07/12 | 148,000 | 148,000 | 144,000 | 146,000 | 46 |
| 2011/07/11 | 146,500 | 150,000 | 146,400 | 149,500 | 175 |
| 2011/07/08 | 143,900 | 146,500 | 143,800 | 146,300 | 132 |
| 2011/07/07 | 140,500 | 143,700 | 139,600 | 143,700 | 65 |
| 2011/07/06 | 143,200 | 143,400 | 138,400 | 143,400 | 23 |
| 2011/07/05 | 145,000 | 145,000 | 143,200 | 143,200 | 52 |
| 2011/07/04 | 145,200 | 146,300 | 143,000 | 145,300 | 52 |
| 2011/07/01 | 144,000 | 146,100 | 143,500 | 145,200 | 83 |
| 2011/06/30 | 144,900 | 145,800 | 140,800 | 145,100 | 144 |
| 2011/06/29 | 142,000 | 144,800 | 140,200 | 144,800 | 119 |
| 2011/06/28 | 137,500 | 143,000 | 136,000 | 142,000 | 250 |
| 2011/06/27 | 133,500 | 134,800 | 132,900 | 134,800 | 16 |
| 2011/06/24 | 134,800 | 135,500 | 132,500 | 133,500 | 66 |
| 2011/06/23 | 130,900 | 132,000 | 130,000 | 132,000 | 48 |
| 2011/06/22 | 129,000 | 129,900 | 128,200 | 129,900 | 23 |
| 2011/06/21 | 130,000 | 130,000 | 127,800 | 129,000 | 49 |
| 2011/06/20 | 133,900 | 133,900 | 130,100 | 130,100 | 33 |
| 2011/06/17 | 135,000 | 135,000 | 130,800 | 131,000 | 110 |
| 2011/06/16 | 130,000 | 135,600 | 128,000 | 135,600 | 158 |
| 2011/06/15 | 128,000 | 130,500 | 127,700 | 129,800 | 110 |
| 2011/06/14 | 126,600 | 128,400 | 126,500 | 128,000 | 68 |
| 2011/06/13 | 129,500 | 129,500 | 126,000 | 126,700 | 69 |
| 2011/06/10 | 129,000 | 131,300 | 129,000 | 129,500 | 33 |
| 2011/06/09 | 129,800 | 135,000 | 128,100 | 129,900 | 91 |
| 2011/06/08 | 125,000 | 132,500 | 125,000 | 132,000 | 169 |
| 2011/06/07 | 122,200 | 126,500 | 122,200 | 124,400 | 88 |
| 2011/06/06 | 124,100 | 124,900 | 122,200 | 122,200 | 68 |
| 2011/06/03 | 128,000 | 128,900 | 126,000 | 126,000 | 67 |
| 2011/06/02 | 125,000 | 129,200 | 124,500 | 129,200 | 77 |
| 2011/06/01 | 129,100 | 129,900 | 127,000 | 127,900 | 79 |
| 2011/05/31 | 131,500 | 131,500 | 129,000 | 129,700 | 91 |
| 2011/05/30 | 133,000 | 133,000 | 129,100 | 131,800 | 71 |
| 2011/05/27 | 130,500 | 132,500 | 128,000 | 131,000 | 140 |
| 2011/05/26 | 131,800 | 132,500 | 130,900 | 131,000 | 88 |
| 2011/05/25 | 132,200 | 134,900 | 132,000 | 133,000 | 43 |
| 2011/05/24 | 134,700 | 134,900 | 132,100 | 134,900 | 74 |
| 2011/05/23 | 135,500 | 136,700 | 132,100 | 134,700 | 121 |
| 2011/05/20 | 137,300 | 137,300 | 134,700 | 136,700 | 136 |
| 2011/05/19 | 139,800 | 142,000 | 136,000 | 137,300 | 174 |
| 2011/05/18 | 138,800 | 141,400 | 138,800 | 139,500 | 75 |
| 2011/05/17 | 142,900 | 144,000 | 138,300 | 138,500 | 359 |
| 2011/05/16 | 137,900 | 139,500 | 137,000 | 137,900 | 83 |
| 2011/05/13 | 141,900 | 143,000 | 138,800 | 140,900 | 91 |
| 2011/05/12 | 143,000 | 143,100 | 139,500 | 141,800 | 108 |
| 2011/05/11 | 143,700 | 144,300 | 143,000 | 143,000 | 82 |
| 2011/05/10 | 143,000 | 145,000 | 142,700 | 143,700 | 125 |
| 2011/05/09 | 144,700 | 145,000 | 142,000 | 143,000 | 174 |
| 2011/05/06 | 141,400 | 143,000 | 141,400 | 141,700 | 77 |
| 2011/05/02 | 142,800 | 144,800 | 142,800 | 143,000 | 77 |
| 2011/04/28 | 143,600 | 143,700 | 142,000 | 142,700 | 98 |
| 2011/04/27 | 144,100 | 145,400 | 142,400 | 144,500 | 74 |
| 2011/04/26 | 143,500 | 145,000 | 142,700 | 145,000 | 106 |
| 2011/04/25 | 143,700 | 146,100 | 137,000 | 146,000 | 432 |
| 2011/04/22 | 145,300 | 145,900 | 140,100 | 142,200 | 449 |
| 2011/04/21 | 145,100 | 150,000 | 144,700 | 148,100 | 620 |
| 2011/04/20 | 156,800 | 158,300 | 154,600 | 156,100 | 205 |
| 2011/04/19 | 152,000 | 155,500 | 149,300 | 155,300 | 188 |
| 2011/04/18 | 157,000 | 159,100 | 153,100 | 154,000 | 513 |
| 2011/04/15 | 149,500 | 152,000 | 148,700 | 152,000 | 172 |
| 2011/04/14 | 147,500 | 150,000 | 145,500 | 150,000 | 175 |
| 2011/04/13 | 143,500 | 147,900 | 143,500 | 146,000 | 160 |
| 2011/04/12 | 148,000 | 148,000 | 142,600 | 143,500 | 265 |
| 2011/04/11 | 148,300 | 148,300 | 145,600 | 148,000 | 212 |
| 2011/04/08 | 142,600 | 146,800 | 142,600 | 146,700 | 199 |
| 2011/04/07 | 143,000 | 144,500 | 141,400 | 142,600 | 137 |
| 2011/04/06 | 144,000 | 145,000 | 141,200 | 144,900 | 120 |
| 2011/04/05 | 147,600 | 147,900 | 142,100 | 145,800 | 214 |
| 2011/04/04 | 147,300 | 150,000 | 146,000 | 147,600 | 197 |
| 2011/04/01 | 149,700 | 149,700 | 145,300 | 148,000 | 198 |
| 2011/03/31 | 143,600 | 149,800 | 143,600 | 149,800 | 444 |
| 2011/03/30 | 141,500 | 145,100 | 141,500 | 143,500 | 252 |
| 2011/03/29 | 142,000 | 144,000 | 140,000 | 144,000 | 291 |
| 2011/03/28 | 150,000 | 150,000 | 139,800 | 140,900 | 759 |
| 2011/03/25 | 149,900 | 153,800 | 145,700 | 147,400 | 2,142 |
| 2011/03/24 | 161,300 | 164,000 | 157,500 | 160,100 | 120 |
| 2011/03/23 | 165,000 | 167,000 | 160,000 | 161,100 | 149 |
| 2011/03/22 | 166,000 | 168,000 | 165,000 | 166,000 | 309 |
| 2011/03/18 | 153,500 | 167,900 | 152,100 | 161,500 | 754 |
| 2011/03/17 | 147,900 | 157,800 | 145,400 | 153,500 | 420 |
| 2011/03/16 | 152,100 | 159,400 | 146,000 | 155,900 | 815 |
| 2011/03/15 | 152,000 | 153,900 | 112,100 | 145,000 | 2,363 |
| 2011/03/14 | 154,000 | 160,000 | 148,100 | 151,700 | 2,204 |
| 2011/03/11 | 181,200 | 182,700 | 181,200 | 182,000 | 510 |
| 2011/03/10 | 182,600 | 183,400 | 181,000 | 183,100 | 897 |
| 2011/03/09 | 186,000 | 186,200 | 180,500 | 183,500 | 583 |
| 2011/03/08 | 186,800 | 186,900 | 185,800 | 186,000 | 250 |
| 2011/03/07 | 186,500 | 188,000 | 186,000 | 186,500 | 380 |
| 2011/03/04 | 187,500 | 188,000 | 186,300 | 186,500 | 223 |
| 2011/03/03 | 188,000 | 188,800 | 186,400 | 187,100 | 388 |
| 2011/03/02 | 186,600 | 189,400 | 186,200 | 186,200 | 572 |
| 2011/03/01 | 187,600 | 188,600 | 186,700 | 187,200 | 750 |
| 2011/02/28 | 188,600 | 190,300 | 186,500 | 188,000 | 901 |
| 2011/02/25 | 186,000 | 192,800 | 185,500 | 190,100 | 1,316 |
| 2011/02/24 | 196,000 | 199,900 | 188,600 | 189,500 | 4,894 |
| 2011/02/23 | 210,700 | 210,700 | 210,700 | 210,700 | 5,975 |
| 2011/02/22 | 174,100 | 175,000 | 167,200 | 170,700 | 719 |
| 2011/02/21 | 175,000 | 177,900 | 170,000 | 177,800 | 892 |
| 2011/02/18 | 169,900 | 173,000 | 169,000 | 172,000 | 477 |
| 2011/02/17 | 169,000 | 170,000 | 166,000 | 169,800 | 391 |
| 2011/02/16 | 174,000 | 176,000 | 168,000 | 169,100 | 1,452 |
| 2011/02/15 | 162,700 | 171,900 | 161,600 | 171,900 | 1,317 |
| 2011/02/14 | 157,500 | 166,000 | 156,000 | 161,000 | 1,152 |
| 2011/02/10 | 157,400 | 158,100 | 153,500 | 156,700 | 139 |
| 2011/02/09 | 162,000 | 162,000 | 155,000 | 157,500 | 537 |
| 2011/02/08 | 156,800 | 159,500 | 156,300 | 158,900 | 565 |
| 2011/02/07 | 149,700 | 156,000 | 149,700 | 155,400 | 505 |
| 2011/02/04 | 150,100 | 151,300 | 148,600 | 149,100 | 249 |
| 2011/02/03 | 153,100 | 153,100 | 150,100 | 150,400 | 196 |
| 2011/02/02 | 151,900 | 153,000 | 149,500 | 151,500 | 323 |
| 2011/02/01 | 148,200 | 151,000 | 147,100 | 148,800 | 166 |
| 2011/01/31 | 146,100 | 150,100 | 146,100 | 146,200 | 317 |
| 2011/01/28 | 151,200 | 152,000 | 147,000 | 150,100 | 372 |
| 2011/01/27 | 156,000 | 157,000 | 150,800 | 152,000 | 309 |
| 2011/01/26 | 153,900 | 159,400 | 153,800 | 155,500 | 575 |
| 2011/01/25 | 155,000 | 158,000 | 152,000 | 155,500 | 1,195 |
| 2011/01/24 | 145,000 | 160,100 | 143,500 | 158,500 | 1,821 |
| 2011/01/21 | 152,200 | 153,500 | 139,000 | 143,400 | 990 |
| 2011/01/20 | 152,200 | 154,000 | 152,000 | 152,000 | 253 |
| 2011/01/19 | 153,900 | 154,900 | 151,500 | 151,500 | 265 |
| 2011/01/18 | 156,500 | 157,500 | 152,600 | 153,900 | 395 |
| 2011/01/17 | 159,000 | 161,000 | 150,000 | 155,800 | 650 |
| 2011/01/14 | 158,000 | 161,700 | 158,000 | 158,600 | 401 |
| 2011/01/13 | 157,000 | 159,600 | 157,000 | 159,300 | 390 |
| 2011/01/12 | 163,100 | 164,000 | 156,800 | 156,800 | 900 |
| 2011/01/11 | 152,600 | 158,500 | 152,000 | 158,500 | 931 |
| 2011/01/07 | 151,200 | 153,000 | 150,900 | 152,600 | 281 |
| 2011/01/06 | 152,700 | 153,300 | 151,100 | 151,100 | 240 |
| 2011/01/05 | 151,000 | 152,300 | 150,500 | 152,000 | 200 |
| 2011/01/04 | 150,000 | 154,900 | 150,000 | 152,000 | 449 |