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 |
---|---|---|---|---|---|
2003/12/29 | 527 | 545 | 527 | 545 | 11,000 |
2003/12/26 | 504 | 504 | 504 | 504 | 1,000 |
2003/12/25 | 505 | 505 | 503 | 503 | 1,600 |
2003/12/24 | 505 | 505 | 505 | 505 | 1,000 |
2003/12/19 | 502 | 502 | 502 | 502 | 500 |
2003/12/18 | 516 | 516 | 516 | 516 | 100 |
2003/12/17 | 524 | 524 | 524 | 524 | 100 |
2003/12/16 | 537 | 538 | 500 | 500 | 11,800 |
2003/12/15 | 526 | 538 | 507 | 507 | 10,900 |
2003/12/12 | 548 | 548 | 526 | 526 | 27,900 |
2003/12/11 | 563 | 563 | 540 | 560 | 13,200 |
2003/12/10 | 570 | 586 | 570 | 586 | 4,400 |
2003/12/09 | 577 | 577 | 575 | 575 | 2,200 |
2003/12/08 | 576 | 576 | 575 | 575 | 4,900 |
2003/12/05 | 575 | 580 | 575 | 575 | 3,000 |
2003/12/02 | 553 | 553 | 553 | 553 | 500 |
2003/11/28 | 541 | 545 | 540 | 545 | 7,100 |
2003/11/27 | 558 | 570 | 540 | 540 | 11,000 |
2003/11/26 | 564 | 565 | 561 | 561 | 3,000 |
2003/11/25 | 555 | 560 | 555 | 560 | 1,000 |
2003/11/21 | 545 | 545 | 545 | 545 | 500 |
2003/11/20 | 555 | 555 | 555 | 555 | 500 |
2003/11/19 | 545 | 545 | 545 | 545 | 1,400 |
2003/11/14 | 570 | 570 | 563 | 563 | 200 |
2003/11/07 | 562 | 562 | 562 | 562 | 500 |
2003/11/05 | 570 | 570 | 560 | 560 | 500 |
2003/11/04 | 571 | 571 | 570 | 570 | 300 |
2003/10/31 | 590 | 590 | 570 | 570 | 300 |
2003/10/28 | 599 | 599 | 599 | 599 | 9,300 |
2003/10/23 | 580 | 580 | 570 | 570 | 2,100 |
2003/10/21 | 610 | 610 | 610 | 610 | 900 |
2003/10/20 | 589 | 590 | 589 | 590 | 3,700 |
2003/10/17 | 579 | 579 | 579 | 579 | 900 |
2003/10/16 | 570 | 575 | 565 | 565 | 2,100 |
2003/10/15 | 570 | 570 | 553 | 570 | 2,900 |
2003/10/14 | 570 | 570 | 566 | 566 | 1,200 |
2003/10/07 | 560 | 570 | 560 | 570 | 2,500 |
2003/10/06 | 590 | 590 | 590 | 590 | 500 |
2003/10/03 | 605 | 605 | 590 | 590 | 1,500 |
2003/10/02 | 578 | 585 | 578 | 585 | 10,600 |
2003/09/29 | 548 | 580 | 548 | 580 | 10,700 |
2003/09/26 | 579 | 579 | 558 | 558 | 3,600 |
2003/09/24 | 570 | 580 | 570 | 580 | 1,500 |
2003/09/22 | 530 | 550 | 530 | 550 | 1,500 |
2003/09/19 | 590 | 590 | 590 | 590 | 500 |
2003/09/17 | 585 | 585 | 585 | 585 | 700 |
2003/09/12 | 581 | 585 | 581 | 585 | 1,100 |
2003/09/11 | 580 | 580 | 580 | 580 | 100 |
2003/09/08 | 590 | 590 | 590 | 590 | 1,500 |
2003/08/28 | 597 | 598 | 597 | 598 | 800 |
2003/08/27 | 589 | 599 | 589 | 599 | 9,600 |
2003/08/26 | 589 | 599 | 589 | 599 | 1,100 |
2003/08/25 | 580 | 580 | 580 | 580 | 1,000 |
2003/08/22 | 589 | 589 | 589 | 589 | 900 |
2003/08/19 | 590 | 590 | 590 | 590 | 100 |
2003/08/18 | 590 | 590 | 590 | 590 | 200 |
2003/08/04 | 599 | 599 | 598 | 598 | 800 |
2003/07/29 | 588 | 599 | 588 | 599 | 10,000 |
2003/07/28 | 592 | 592 | 592 | 592 | 300 |
2003/07/25 | 586 | 586 | 586 | 586 | 2,000 |
2003/07/24 | 640 | 640 | 580 | 580 | 5,800 |
2003/07/22 | 600 | 600 | 600 | 600 | 1,000 |
2003/07/17 | 600 | 600 | 600 | 600 | 900 |
2003/07/11 | 650 | 650 | 650 | 650 | 100 |
2003/07/08 | 655 | 655 | 655 | 655 | 100 |
2003/07/03 | 641 | 655 | 641 | 655 | 11,400 |
2003/06/30 | 572 | 572 | 572 | 572 | 300 |
2003/06/27 | 618 | 618 | 558 | 558 | 9,000 |
2003/06/25 | 637 | 637 | 637 | 637 | 1,000 |
2003/06/20 | 655 | 655 | 655 | 655 | 8,100 |
2003/06/19 | 645 | 645 | 644 | 645 | 6,600 |
2003/06/18 | 630 | 630 | 620 | 620 | 11,400 |
2003/06/13 | 600 | 610 | 600 | 610 | 3,000 |
2003/06/09 | 610 | 610 | 610 | 610 | 500 |
2003/06/05 | 610 | 610 | 610 | 610 | 500 |
2003/05/27 | 611 | 611 | 610 | 610 | 9,600 |
2003/05/26 | 600 | 601 | 600 | 601 | 1,200 |
2003/05/16 | 590 | 592 | 580 | 590 | 4,000 |
2003/05/15 | 575 | 575 | 575 | 575 | 500 |
2003/04/30 | 636 | 636 | 550 | 570 | 11,300 |
2003/04/28 | 649 | 649 | 626 | 626 | 500 |
2003/04/24 | 670 | 670 | 670 | 670 | 200 |
2003/04/23 | 620 | 690 | 620 | 690 | 200 |
2003/03/27 | 595 | 620 | 595 | 620 | 10,100 |
2003/03/26 | 615 | 615 | 615 | 615 | 200 |
2003/03/25 | 600 | 601 | 600 | 600 | 2,700 |
2003/03/19 | 560 | 560 | 560 | 560 | 500 |
2003/03/11 | 600 | 600 | 600 | 600 | 900 |
2003/03/10 | 550 | 550 | 550 | 550 | 500 |
2003/02/27 | 610 | 610 | 610 | 610 | 10,000 |
2003/02/26 | 600 | 600 | 596 | 596 | 700 |
2003/02/25 | 600 | 600 | 600 | 600 | 800 |
2003/02/24 | 573 | 573 | 573 | 573 | 700 |
2003/02/21 | 566 | 575 | 566 | 570 | 1,400 |
2003/02/19 | 565 | 566 | 565 | 566 | 1,400 |
2003/02/17 | 560 | 560 | 560 | 560 | 100 |
2003/02/14 | 570 | 570 | 570 | 570 | 400 |
2003/02/06 | 568 | 568 | 568 | 568 | 1,000 |
2003/02/04 | 569 | 569 | 560 | 560 | 4,000 |
2003/01/28 | 652 | 652 | 652 | 652 | 9,100 |
2003/01/27 | 552 | 552 | 552 | 552 | 1,300 |
2003/01/15 | 540 | 540 | 540 | 540 | 1,000 |
2003/01/06 | 600 | 600 | 600 | 600 | 400 |