さくらケーシーエス(4761)の株価時系列情報
さくらケーシーエス(4761)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 949 | 949 | 949 | 949 | 1,000 |
| 2000/12/27 | 950 | 950 | 949 | 949 | 9,000 |
| 2000/12/26 | 980 | 980 | 980 | 980 | 10,000 |
| 2000/12/25 | 970 | 970 | 950 | 950 | 21,000 |
| 2000/12/22 | 868 | 870 | 868 | 870 | 2,000 |
| 2000/12/20 | 890 | 890 | 890 | 890 | 1,000 |
| 2000/12/18 | 926 | 926 | 926 | 926 | 4,000 |
| 2000/12/13 | 975 | 975 | 970 | 970 | 8,000 |
| 2000/12/12 | 894 | 955 | 894 | 950 | 24,000 |
| 2000/12/11 | 860 | 860 | 855 | 855 | 20,000 |
| 2000/12/08 | 850 | 850 | 800 | 800 | 8,000 |
| 2000/12/07 | 790 | 790 | 770 | 770 | 5,000 |
| 2000/12/05 | 781 | 781 | 781 | 781 | 1,000 |
| 2000/12/04 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/11/30 | 860 | 880 | 860 | 870 | 14,000 |
| 2000/11/29 | 830 | 830 | 820 | 820 | 12,000 |
| 2000/11/28 | 800 | 800 | 800 | 800 | 3,000 |
| 2000/11/27 | 780 | 780 | 780 | 780 | 2,000 |
| 2000/11/24 | 760 | 760 | 750 | 760 | 19,000 |
| 2000/11/21 | 750 | 750 | 749 | 749 | 3,000 |
| 2000/11/15 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/11/09 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/11/08 | 750 | 750 | 750 | 750 | 2,000 |
| 2000/11/07 | 770 | 770 | 770 | 770 | 2,000 |
| 2000/11/06 | 780 | 780 | 770 | 770 | 3,000 |
| 2000/11/01 | 789 | 789 | 770 | 770 | 2,000 |
| 2000/10/31 | 789 | 789 | 789 | 789 | 1,000 |
| 2000/10/30 | 789 | 789 | 789 | 789 | 5,000 |
| 2000/10/27 | 800 | 800 | 789 | 789 | 9,000 |
| 2000/10/26 | 810 | 810 | 799 | 799 | 2,000 |
| 2000/10/25 | 770 | 770 | 770 | 770 | 7,000 |
| 2000/10/24 | 760 | 760 | 760 | 760 | 1,000 |
| 2000/10/23 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/10/20 | 760 | 770 | 730 | 730 | 20,000 |
| 2000/10/19 | 790 | 790 | 760 | 760 | 10,000 |
| 2000/10/18 | 850 | 850 | 840 | 840 | 4,000 |
| 2000/10/17 | 890 | 890 | 880 | 880 | 2,000 |
| 2000/10/13 | 900 | 900 | 810 | 900 | 13,000 |
| 2000/10/12 | 900 | 900 | 899 | 900 | 11,000 |
| 2000/10/11 | 900 | 900 | 900 | 900 | 9,000 |
| 2000/10/05 | 940 | 940 | 940 | 940 | 1,000 |
| 2000/09/29 | 948 | 948 | 948 | 948 | 1,000 |
| 2000/09/28 | 950 | 950 | 950 | 950 | 3,000 |
| 2000/09/27 | 960 | 980 | 960 | 980 | 5,000 |
| 2000/09/26 | 970 | 970 | 970 | 970 | 10,000 |
| 2000/09/25 | 988 | 988 | 988 | 988 | 14,000 |
| 2000/09/21 | 920 | 920 | 882 | 882 | 3,000 |
| 2000/09/20 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/09/19 | 930 | 930 | 930 | 930 | 5,000 |
| 2000/09/18 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/09/13 | 930 | 930 | 930 | 930 | 4,000 |
| 2000/09/12 | 930 | 930 | 930 | 930 | 11,000 |
| 2000/09/08 | 920 | 921 | 920 | 921 | 5,000 |
| 2000/09/07 | 920 | 920 | 917 | 917 | 11,000 |
| 2000/09/05 | 940 | 940 | 940 | 940 | 1,000 |
| 2000/09/04 | 950 | 950 | 941 | 941 | 2,000 |
| 2000/09/01 | 940 | 940 | 940 | 940 | 2,000 |
| 2000/08/31 | 999 | 999 | 980 | 980 | 9,000 |
| 2000/08/30 | 999 | 1,000 | 980 | 999 | 24,000 |
| 2000/08/29 | 895 | 980 | 895 | 980 | 23,000 |
| 2000/08/28 | 870 | 895 | 870 | 880 | 19,000 |
| 2000/08/25 | 880 | 880 | 874 | 875 | 11,000 |
| 2000/08/24 | 895 | 895 | 880 | 880 | 31,000 |
| 2000/08/23 | 895 | 900 | 895 | 895 | 7,000 |
| 2000/08/22 | 901 | 901 | 900 | 900 | 2,000 |
| 2000/08/21 | 901 | 901 | 900 | 900 | 3,000 |
| 2000/08/18 | 910 | 910 | 900 | 900 | 7,000 |
| 2000/08/15 | 931 | 931 | 931 | 931 | 1,000 |
| 2000/08/14 | 950 | 950 | 949 | 949 | 3,000 |
| 2000/08/11 | 925 | 925 | 925 | 925 | 4,000 |
| 2000/08/10 | 923 | 924 | 922 | 923 | 5,000 |
| 2000/08/09 | 920 | 920 | 900 | 920 | 16,000 |
| 2000/08/08 | 920 | 920 | 920 | 920 | 4,000 |
| 2000/08/07 | 940 | 950 | 940 | 950 | 21,000 |
| 2000/08/04 | 945 | 945 | 945 | 945 | 2,000 |
| 2000/08/02 | 920 | 950 | 920 | 950 | 26,000 |
| 2000/08/01 | 955 | 960 | 951 | 960 | 12,000 |
| 2000/07/31 | 951 | 951 | 951 | 951 | 3,000 |
| 2000/07/28 | 980 | 980 | 955 | 955 | 9,000 |
| 2000/07/27 | 990 | 1,030 | 990 | 1,020 | 37,000 |
| 2000/07/26 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/07/25 | 1,009 | 1,009 | 990 | 990 | 22,000 |
| 2000/07/24 | 1,040 | 1,040 | 1,010 | 1,010 | 8,000 |
| 2000/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/07/19 | 1,060 | 1,060 | 1,035 | 1,035 | 6,000 |
| 2000/07/18 | 1,061 | 1,078 | 1,055 | 1,060 | 7,000 |
| 2000/07/17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2000/07/14 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 |
| 2000/07/13 | 1,090 | 1,090 | 1,060 | 1,090 | 10,000 |
| 2000/07/12 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 2000/07/11 | 1,060 | 1,080 | 1,055 | 1,080 | 17,000 |
| 2000/07/10 | 1,070 | 1,070 | 1,050 | 1,060 | 7,000 |
| 2000/07/07 | 1,060 | 1,060 | 1,021 | 1,060 | 8,000 |
| 2000/07/06 | 1,070 | 1,070 | 1,030 | 1,030 | 21,000 |
| 2000/07/05 | 1,075 | 1,075 | 1,065 | 1,065 | 9,000 |
| 2000/07/04 | 1,100 | 1,100 | 1,075 | 1,075 | 11,000 |
| 2000/07/03 | 1,100 | 1,101 | 1,062 | 1,062 | 18,000 |
| 2000/06/30 | 1,100 | 1,110 | 1,060 | 1,095 | 30,000 |
| 2000/06/29 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 |
| 2000/06/28 | 1,105 | 1,128 | 1,100 | 1,110 | 10,000 |
| 2000/06/27 | 1,091 | 1,160 | 1,091 | 1,101 | 46,000 |
| 2000/06/26 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 |
| 2000/06/23 | 1,130 | 1,130 | 1,100 | 1,130 | 12,000 |
| 2000/06/22 | 1,175 | 1,180 | 1,130 | 1,130 | 37,000 |
| 2000/06/21 | 1,141 | 1,160 | 1,130 | 1,160 | 45,000 |
| 2000/06/20 | 1,140 | 1,160 | 1,140 | 1,140 | 41,000 |
| 2000/06/19 | 1,120 | 1,160 | 1,080 | 1,100 | 42,000 |
| 2000/06/16 | 1,101 | 1,110 | 1,100 | 1,100 | 10,000 |
| 2000/06/15 | 1,135 | 1,135 | 1,100 | 1,100 | 22,000 |
| 2000/06/14 | 1,102 | 1,140 | 1,070 | 1,135 | 39,000 |
| 2000/06/13 | 1,230 | 1,230 | 1,100 | 1,100 | 97,000 |
| 2000/06/12 | 1,280 | 1,310 | 1,230 | 1,230 | 191,000 |
| 2000/06/09 | 1,200 | 1,290 | 1,200 | 1,240 | 999,000 |