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 |
---|---|---|---|---|---|
2002/12/27 | 551 | 600 | 551 | 600 | 14,600 |
2002/12/26 | 622 | 630 | 611 | 611 | 1,600 |
2002/12/25 | 620 | 620 | 620 | 620 | 500 |
2002/12/16 | 660 | 670 | 660 | 670 | 12,100 |
2002/12/13 | 619 | 630 | 535 | 570 | 15,600 |
2002/12/12 | 580 | 590 | 580 | 589 | 14,200 |
2002/12/11 | 530 | 540 | 522 | 540 | 2,400 |
2002/12/10 | 550 | 550 | 530 | 530 | 7,400 |
2002/12/09 | 540 | 540 | 540 | 540 | 800 |
2002/12/06 | 540 | 540 | 540 | 540 | 600 |
2002/12/03 | 539 | 539 | 539 | 539 | 2,000 |
2002/11/27 | 539 | 540 | 539 | 540 | 10,500 |
2002/11/26 | 518 | 540 | 518 | 530 | 2,100 |
2002/11/25 | 538 | 538 | 538 | 538 | 2,000 |
2002/11/21 | 540 | 540 | 538 | 538 | 600 |
2002/10/30 | 505 | 505 | 505 | 505 | 100 |
2002/10/29 | 544 | 549 | 544 | 549 | 10,600 |
2002/10/28 | 555 | 555 | 555 | 555 | 200 |
2002/10/25 | 552 | 562 | 551 | 551 | 4,600 |
2002/10/22 | 550 | 550 | 550 | 550 | 900 |
2002/10/21 | 570 | 570 | 570 | 570 | 1,000 |
2002/09/27 | 585 | 590 | 585 | 585 | 10,100 |
2002/09/26 | 530 | 530 | 530 | 530 | 2,000 |
2002/09/25 | 507 | 540 | 506 | 540 | 2,000 |
2002/09/20 | 506 | 506 | 506 | 506 | 200 |
2002/09/12 | 506 | 506 | 506 | 506 | 200 |
2002/08/28 | 578 | 578 | 578 | 578 | 1,000 |
2002/08/27 | 550 | 590 | 550 | 589 | 10,900 |
2002/08/26 | 490 | 500 | 490 | 500 | 20,500 |
2002/08/23 | 510 | 510 | 510 | 510 | 11,100 |
2002/08/22 | 505 | 510 | 500 | 510 | 4,800 |
2002/08/21 | 524 | 524 | 514 | 514 | 1,300 |
2002/08/20 | 544 | 544 | 544 | 544 | 500 |
2002/08/16 | 501 | 501 | 499 | 499 | 22,800 |
2002/08/15 | 514 | 514 | 514 | 514 | 1,000 |
2002/08/13 | 515 | 515 | 515 | 515 | 13,900 |
2002/08/12 | 515 | 515 | 515 | 515 | 500 |
2002/08/08 | 545 | 545 | 545 | 545 | 2,000 |
2002/08/06 | 545 | 550 | 545 | 550 | 1,000 |
2002/08/05 | 545 | 545 | 545 | 545 | 1,400 |
2002/08/02 | 544 | 544 | 544 | 544 | 100 |
2002/08/01 | 543 | 553 | 543 | 544 | 56,400 |
2002/07/31 | 572 | 572 | 572 | 572 | 1,300 |
2002/07/30 | 605 | 605 | 572 | 572 | 35,600 |
2002/07/29 | 612 | 614 | 609 | 609 | 37,700 |
2002/07/26 | 640 | 640 | 632 | 632 | 2,500 |
2002/07/25 | 643 | 643 | 643 | 643 | 2,000 |
2002/07/23 | 643 | 643 | 643 | 643 | 7,300 |
2002/07/22 | 643 | 643 | 643 | 643 | 17,500 |
2002/07/19 | 636 | 640 | 636 | 640 | 2,000 |
2002/07/15 | 699 | 699 | 699 | 699 | 100 |
2002/07/10 | 699 | 699 | 699 | 699 | 300 |
2002/07/09 | 699 | 699 | 699 | 699 | 1,300 |
2002/07/08 | 699 | 700 | 699 | 699 | 23,200 |
2002/07/05 | 691 | 700 | 691 | 699 | 17,400 |
2002/07/04 | 714 | 714 | 710 | 710 | 3,000 |
2002/07/03 | 749 | 749 | 748 | 748 | 8,700 |
2002/07/02 | 715 | 715 | 715 | 715 | 100 |
2002/07/01 | 720 | 720 | 720 | 720 | 13,000 |
2002/06/27 | 734 | 736 | 716 | 716 | 24,500 |
2002/06/26 | 748 | 748 | 735 | 735 | 5,500 |
2002/06/25 | 748 | 748 | 748 | 748 | 4,200 |
2002/06/20 | 732 | 739 | 732 | 739 | 1,500 |
2002/06/19 | 733 | 733 | 732 | 732 | 800 |
2002/06/18 | 740 | 740 | 740 | 740 | 800 |
2002/06/17 | 732 | 740 | 732 | 740 | 1,500 |
2002/06/14 | 731 | 731 | 731 | 731 | 300 |
2002/06/13 | 730 | 730 | 730 | 730 | 500 |
2002/06/12 | 731 | 731 | 731 | 731 | 300 |
2002/06/11 | 735 | 735 | 730 | 730 | 3,100 |
2002/06/10 | 731 | 735 | 731 | 735 | 11,100 |
2002/06/07 | 749 | 749 | 729 | 729 | 1,800 |
2002/06/06 | 749 | 750 | 749 | 750 | 1,000 |
2002/06/04 | 749 | 749 | 749 | 749 | 100 |
2002/06/03 | 750 | 750 | 750 | 750 | 300 |
2002/05/31 | 750 | 751 | 750 | 750 | 1,100 |
2002/05/28 | 740 | 770 | 740 | 770 | 8,300 |
2002/05/27 | 761 | 770 | 761 | 770 | 1,800 |
2002/05/24 | 758 | 758 | 758 | 758 | 200 |
2002/05/23 | 750 | 750 | 750 | 750 | 1,000 |
2002/05/16 | 750 | 750 | 750 | 750 | 800 |
2002/05/02 | 750 | 750 | 750 | 750 | 1,000 |
2002/04/30 | 755 | 800 | 755 | 799 | 8,800 |
2002/04/26 | 749 | 750 | 726 | 750 | 7,100 |
2002/04/15 | 740 | 770 | 740 | 770 | 14,700 |
2002/04/12 | 720 | 800 | 720 | 800 | 800 |
2002/04/01 | 828 | 828 | 828 | 828 | 100 |
2002/03/27 | 850 | 850 | 850 | 850 | 7,400 |
2002/03/20 | 750 | 760 | 750 | 760 | 3,100 |
2002/03/19 | 760 | 760 | 760 | 760 | 2,000 |
2002/03/18 | 780 | 780 | 780 | 780 | 400 |
2002/03/13 | 780 | 780 | 780 | 780 | 1,000 |
2002/03/11 | 760 | 760 | 760 | 760 | 1,000 |
2002/03/08 | 750 | 780 | 750 | 780 | 3,100 |
2002/03/05 | 770 | 770 | 770 | 770 | 100 |
2002/03/04 | 764 | 764 | 764 | 764 | 100 |
2002/03/01 | 740 | 765 | 740 | 765 | 14,100 |
2002/02/28 | 749 | 749 | 749 | 749 | 1,000 |
2002/02/27 | 749 | 750 | 749 | 750 | 8,500 |
2002/02/26 | 735 | 735 | 735 | 735 | 400 |
2002/02/25 | 720 | 720 | 720 | 720 | 600 |
2002/02/22 | 730 | 730 | 730 | 730 | 1,400 |
2002/02/21 | 730 | 730 | 730 | 730 | 1,600 |
2002/02/20 | 740 | 740 | 740 | 740 | 200 |
2002/02/19 | 740 | 740 | 740 | 740 | 200 |
2002/02/18 | 760 | 760 | 760 | 760 | 100 |
2002/02/15 | 748 | 748 | 740 | 740 | 2,000 |
2002/01/31 | 748 | 748 | 748 | 748 | 500 |
2002/01/29 | 798 | 799 | 798 | 799 | 7,900 |
2002/01/25 | 800 | 800 | 800 | 800 | 700 |
2002/01/24 | 721 | 800 | 721 | 800 | 1,800 |
2002/01/22 | 710 | 741 | 710 | 741 | 2,900 |
2002/01/04 | 845 | 845 | 841 | 841 | 3,000 |