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 |
|---|---|---|---|---|---|
| 2001/12/27 | 879 | 879 | 879 | 879 | 7,300 |
| 2001/12/26 | 840 | 849 | 840 | 849 | 1,400 |
| 2001/12/14 | 880 | 899 | 880 | 899 | 9,800 |
| 2001/12/13 | 880 | 880 | 878 | 878 | 9,700 |
| 2001/12/12 | 820 | 820 | 820 | 820 | 10,500 |
| 2001/12/06 | 750 | 750 | 750 | 750 | 100 |
| 2001/12/05 | 750 | 750 | 750 | 750 | 500 |
| 2001/12/04 | 750 | 750 | 750 | 750 | 1,700 |
| 2001/11/29 | 750 | 750 | 730 | 730 | 1,500 |
| 2001/11/27 | 780 | 780 | 780 | 780 | 8,300 |
| 2001/11/22 | 780 | 780 | 730 | 730 | 200 |
| 2001/11/21 | 798 | 798 | 798 | 798 | 100 |
| 2001/11/20 | 740 | 740 | 702 | 702 | 3,700 |
| 2001/11/13 | 750 | 750 | 750 | 750 | 300 |
| 2001/11/12 | 751 | 751 | 751 | 751 | 1,000 |
| 2001/11/01 | 770 | 770 | 770 | 770 | 1,000 |
| 2001/10/31 | 770 | 770 | 770 | 770 | 1,000 |
| 2001/10/29 | 806 | 888 | 806 | 888 | 9,000 |
| 2001/10/25 | 802 | 802 | 802 | 802 | 500 |
| 2001/10/24 | 801 | 802 | 801 | 801 | 1,800 |
| 2001/09/28 | 920 | 920 | 919 | 919 | 3,600 |
| 2001/09/27 | 830 | 830 | 830 | 830 | 3,800 |
| 2001/09/26 | 769 | 769 | 769 | 769 | 600 |
| 2001/09/21 | 730 | 770 | 720 | 770 | 1,200 |
| 2001/09/20 | 746 | 746 | 700 | 700 | 500 |
| 2001/09/19 | 690 | 690 | 690 | 690 | 1,000 |
| 2001/09/13 | 780 | 780 | 780 | 780 | 1,000 |
| 2001/09/07 | 770 | 770 | 750 | 750 | 1,400 |
| 2001/09/06 | 800 | 800 | 770 | 770 | 1,400 |
| 2001/08/31 | 860 | 860 | 860 | 860 | 700 |
| 2001/08/29 | 852 | 852 | 852 | 852 | 100 |
| 2001/08/28 | 870 | 870 | 851 | 852 | 14,000 |
| 2001/08/27 | 852 | 852 | 852 | 852 | 200 |
| 2001/08/23 | 919 | 940 | 919 | 940 | 3,100 |
| 2001/08/22 | 919 | 919 | 919 | 919 | 1,000 |
| 2001/08/21 | 920 | 920 | 920 | 920 | 300 |
| 2001/08/16 | 920 | 920 | 920 | 920 | 1,300 |
| 2001/08/13 | 920 | 920 | 920 | 920 | 100 |
| 2001/08/10 | 920 | 920 | 920 | 920 | 1,000 |
| 2001/08/09 | 920 | 920 | 920 | 920 | 2,100 |
| 2001/08/08 | 980 | 980 | 980 | 980 | 100 |
| 2001/08/02 | 981 | 981 | 981 | 981 | 100 |
| 2001/08/01 | 910 | 911 | 910 | 911 | 1,000 |
| 2001/07/27 | 1,019 | 1,019 | 1,019 | 1,019 | 6,000 |
| 2001/07/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/07/19 | 1,050 | 1,050 | 1,049 | 1,049 | 3,000 |
| 2001/07/10 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
| 2001/07/09 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2001/07/05 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2001/07/04 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 |
| 2001/07/03 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2001/07/02 | 1,010 | 1,015 | 1,010 | 1,015 | 7,000 |
| 2001/06/29 | 1,009 | 1,009 | 1,009 | 1,009 | 9,000 |
| 2001/06/27 | 1,019 | 1,020 | 1,019 | 1,020 | 9,000 |
| 2001/06/25 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2001/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/06/20 | 1,070 | 1,070 | 1,050 | 1,070 | 10,000 |
| 2001/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 2001/06/15 | 990 | 990 | 970 | 970 | 3,000 |
| 2001/06/12 | 981 | 981 | 980 | 980 | 2,000 |
| 2001/06/04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2001/05/28 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 |
| 2001/05/25 | 994 | 1,000 | 994 | 999 | 19,000 |
| 2001/05/24 | 980 | 980 | 977 | 977 | 2,000 |
| 2001/05/23 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/05/22 | 975 | 975 | 973 | 973 | 2,000 |
| 2001/05/21 | 998 | 998 | 998 | 998 | 2,000 |
| 2001/05/15 | 975 | 985 | 975 | 985 | 3,000 |
| 2001/05/10 | 925 | 925 | 925 | 925 | 1,000 |
| 2001/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/04/26 | 958 | 1,058 | 958 | 1,058 | 15,000 |
| 2001/04/25 | 948 | 958 | 948 | 958 | 25,000 |
| 2001/04/24 | 935 | 935 | 935 | 935 | 1,000 |
| 2001/04/23 | 916 | 920 | 916 | 920 | 5,000 |
| 2001/04/20 | 909 | 909 | 909 | 909 | 1,000 |
| 2001/04/18 | 904 | 905 | 901 | 905 | 4,000 |
| 2001/04/12 | 904 | 904 | 904 | 904 | 1,000 |
| 2001/03/26 | 950 | 950 | 950 | 950 | 14,000 |
| 2001/03/23 | 950 | 950 | 950 | 950 | 26,000 |
| 2001/03/21 | 880 | 881 | 878 | 878 | 3,000 |
| 2001/03/19 | 881 | 881 | 881 | 881 | 1,000 |
| 2001/03/16 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/03/15 | 875 | 875 | 870 | 870 | 2,000 |
| 2001/03/13 | 870 | 880 | 870 | 880 | 2,000 |
| 2001/03/12 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/03/08 | 890 | 890 | 885 | 885 | 2,000 |
| 2001/03/02 | 840 | 840 | 840 | 840 | 1,000 |
| 2001/02/28 | 944 | 944 | 940 | 940 | 2,000 |
| 2001/02/26 | 970 | 970 | 968 | 968 | 20,000 |
| 2001/02/23 | 940 | 950 | 940 | 950 | 23,000 |
| 2001/02/21 | 899 | 899 | 881 | 881 | 4,000 |
| 2001/02/20 | 890 | 890 | 880 | 880 | 2,000 |
| 2001/02/19 | 905 | 905 | 900 | 900 | 2,000 |
| 2001/02/16 | 905 | 905 | 905 | 905 | 3,000 |
| 2001/02/15 | 900 | 905 | 900 | 905 | 3,000 |
| 2001/02/09 | 894 | 894 | 894 | 894 | 1,000 |
| 2001/02/08 | 890 | 890 | 885 | 885 | 9,000 |
| 2001/02/07 | 890 | 890 | 888 | 888 | 3,000 |
| 2001/01/29 | 970 | 970 | 880 | 880 | 16,000 |
| 2001/01/26 | 970 | 970 | 919 | 919 | 8,000 |
| 2001/01/25 | 900 | 950 | 850 | 950 | 22,000 |
| 2001/01/24 | 828 | 850 | 828 | 850 | 6,000 |
| 2001/01/19 | 825 | 825 | 825 | 825 | 1,000 |
| 2001/01/16 | 753 | 753 | 750 | 750 | 6,000 |
| 2001/01/15 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/01/12 | 750 | 750 | 750 | 750 | 6,000 |
| 2001/01/11 | 800 | 800 | 750 | 750 | 4,000 |
| 2001/01/09 | 844 | 844 | 844 | 844 | 1,000 |
| 2001/01/05 | 948 | 948 | 944 | 944 | 3,000 |