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 |
---|---|---|---|---|---|
2004/12/30 | 600 | 600 | 600 | 600 | 600 |
2004/12/29 | 595 | 595 | 595 | 595 | 400 |
2004/12/28 | 608 | 608 | 570 | 570 | 8,500 |
2004/12/27 | 548 | 561 | 548 | 561 | 5,800 |
2004/12/24 | 599 | 599 | 599 | 599 | 4,800 |
2004/12/22 | 599 | 599 | 599 | 599 | 200 |
2004/12/21 | 600 | 600 | 600 | 600 | 300 |
2004/12/20 | 600 | 600 | 600 | 600 | 100 |
2004/12/17 | 605 | 605 | 605 | 605 | 400 |
2004/12/16 | 600 | 610 | 600 | 605 | 9,500 |
2004/12/15 | 600 | 610 | 589 | 589 | 14,600 |
2004/12/14 | 570 | 599 | 553 | 599 | 18,300 |
2004/12/13 | 560 | 569 | 560 | 560 | 5,600 |
2004/12/10 | 556 | 569 | 555 | 569 | 4,900 |
2004/12/09 | 560 | 560 | 555 | 555 | 3,700 |
2004/12/08 | 552 | 558 | 551 | 558 | 2,500 |
2004/12/07 | 559 | 559 | 550 | 550 | 1,100 |
2004/12/01 | 547 | 547 | 547 | 547 | 100 |
2004/11/29 | 559 | 569 | 545 | 564 | 10,000 |
2004/11/26 | 547 | 559 | 547 | 559 | 2,500 |
2004/11/25 | 551 | 551 | 544 | 544 | 3,500 |
2004/11/24 | 552 | 552 | 552 | 552 | 100 |
2004/11/19 | 532 | 532 | 532 | 532 | 500 |
2004/11/16 | 526 | 526 | 526 | 526 | 1,000 |
2004/11/15 | 535 | 535 | 531 | 531 | 700 |
2004/11/12 | 530 | 530 | 530 | 530 | 100 |
2004/11/10 | 536 | 536 | 536 | 536 | 1,000 |
2004/11/05 | 534 | 534 | 534 | 534 | 100 |
2004/11/02 | 531 | 531 | 531 | 531 | 200 |
2004/11/01 | 550 | 550 | 550 | 550 | 100 |
2004/10/29 | 531 | 531 | 530 | 530 | 2,000 |
2004/10/28 | 530 | 530 | 530 | 530 | 100 |
2004/10/27 | 531 | 550 | 531 | 532 | 9,800 |
2004/10/26 | 534 | 537 | 534 | 536 | 1,000 |
2004/10/25 | 541 | 541 | 530 | 534 | 1,600 |
2004/10/22 | 521 | 521 | 521 | 521 | 1,000 |
2004/10/21 | 517 | 517 | 517 | 517 | 300 |
2004/10/18 | 522 | 522 | 522 | 522 | 100 |
2004/10/15 | 522 | 522 | 522 | 522 | 400 |
2004/10/12 | 525 | 525 | 515 | 515 | 2,800 |
2004/10/07 | 525 | 525 | 520 | 520 | 400 |
2004/10/06 | 525 | 525 | 513 | 513 | 300 |
2004/10/04 | 504 | 514 | 504 | 514 | 1,200 |
2004/10/01 | 540 | 540 | 534 | 534 | 300 |
2004/09/30 | 550 | 550 | 550 | 550 | 100 |
2004/09/28 | 553 | 560 | 540 | 560 | 14,100 |
2004/09/27 | 546 | 555 | 546 | 555 | 3,000 |
2004/09/24 | 540 | 545 | 540 | 545 | 2,800 |
2004/09/17 | 537 | 537 | 533 | 536 | 1,400 |
2004/09/15 | 537 | 537 | 537 | 537 | 200 |
2004/09/14 | 538 | 538 | 537 | 537 | 400 |
2004/09/13 | 533 | 542 | 532 | 538 | 2,900 |
2004/09/10 | 534 | 534 | 533 | 533 | 200 |
2004/09/09 | 534 | 535 | 532 | 533 | 2,300 |
2004/09/08 | 529 | 545 | 529 | 533 | 1,400 |
2004/09/07 | 528 | 532 | 528 | 532 | 400 |
2004/09/06 | 526 | 527 | 526 | 527 | 200 |
2004/09/03 | 538 | 540 | 525 | 525 | 1,000 |
2004/09/02 | 526 | 528 | 526 | 528 | 1,600 |
2004/09/01 | 533 | 533 | 526 | 526 | 200 |
2004/08/31 | 533 | 533 | 533 | 533 | 200 |
2004/08/30 | 532 | 533 | 532 | 533 | 200 |
2004/08/27 | 545 | 545 | 530 | 530 | 9,700 |
2004/08/26 | 523 | 537 | 523 | 537 | 1,400 |
2004/08/25 | 518 | 537 | 518 | 537 | 300 |
2004/08/24 | 524 | 524 | 524 | 524 | 200 |
2004/08/23 | 526 | 530 | 501 | 524 | 3,500 |
2004/08/20 | 530 | 530 | 526 | 526 | 200 |
2004/08/19 | 523 | 550 | 523 | 550 | 300 |
2004/08/18 | 523 | 523 | 523 | 523 | 200 |
2004/08/17 | 523 | 523 | 523 | 523 | 200 |
2004/08/16 | 525 | 525 | 524 | 524 | 200 |
2004/08/13 | 522 | 523 | 522 | 523 | 200 |
2004/08/12 | 523 | 523 | 523 | 523 | 200 |
2004/08/11 | 523 | 523 | 523 | 523 | 200 |
2004/08/10 | 522 | 522 | 521 | 521 | 1,000 |
2004/08/09 | 522 | 522 | 522 | 522 | 200 |
2004/08/06 | 527 | 527 | 527 | 527 | 200 |
2004/08/05 | 530 | 530 | 525 | 525 | 200 |
2004/08/04 | 530 | 530 | 530 | 530 | 200 |
2004/08/03 | 535 | 540 | 527 | 540 | 300 |
2004/08/02 | 541 | 541 | 540 | 540 | 200 |
2004/07/30 | 539 | 540 | 539 | 540 | 200 |
2004/07/29 | 538 | 538 | 537 | 537 | 200 |
2004/07/28 | 536 | 536 | 535 | 535 | 200 |
2004/07/27 | 541 | 559 | 531 | 531 | 15,900 |
2004/07/26 | 568 | 590 | 561 | 590 | 2,000 |
2004/07/23 | 569 | 570 | 567 | 567 | 2,200 |
2004/07/22 | 561 | 570 | 561 | 570 | 300 |
2004/07/21 | 558 | 576 | 558 | 564 | 1,300 |
2004/07/20 | 572 | 576 | 572 | 576 | 1,400 |
2004/07/16 | 575 | 576 | 575 | 576 | 200 |
2004/07/15 | 576 | 577 | 575 | 575 | 1,300 |
2004/07/14 | 590 | 590 | 574 | 574 | 500 |
2004/07/13 | 601 | 601 | 600 | 600 | 5,100 |
2004/07/12 | 600 | 600 | 600 | 600 | 100 |
2004/07/07 | 570 | 600 | 570 | 600 | 1,300 |
2004/07/06 | 600 | 600 | 600 | 600 | 100 |
2004/07/02 | 680 | 680 | 600 | 600 | 11,700 |
2004/07/01 | 610 | 610 | 610 | 610 | 200 |
2004/06/29 | 617 | 620 | 580 | 615 | 12,300 |
2004/06/28 | 600 | 600 | 595 | 595 | 500 |
2004/06/25 | 603 | 605 | 600 | 605 | 700 |
2004/06/24 | 602 | 603 | 602 | 603 | 200 |
2004/06/23 | 610 | 610 | 601 | 601 | 1,200 |
2004/06/22 | 600 | 600 | 600 | 600 | 200 |
2004/06/21 | 600 | 619 | 600 | 600 | 11,300 |
2004/06/18 | 600 | 600 | 598 | 599 | 9,500 |
2004/06/17 | 575 | 577 | 555 | 577 | 12,100 |
2004/06/16 | 550 | 550 | 550 | 550 | 600 |
2004/06/14 | 540 | 540 | 540 | 540 | 3,200 |
2004/06/11 | 540 | 540 | 540 | 540 | 3,700 |
2004/06/10 | 540 | 540 | 540 | 540 | 3,300 |
2004/06/09 | 543 | 544 | 540 | 540 | 2,600 |
2004/06/08 | 540 | 540 | 540 | 540 | 1,000 |
2004/06/04 | 557 | 557 | 557 | 557 | 1,800 |
2004/06/03 | 560 | 560 | 560 | 560 | 1,100 |
2004/06/01 | 559 | 559 | 559 | 559 | 300 |
2004/05/31 | 556 | 556 | 556 | 556 | 1,100 |
2004/05/28 | 555 | 555 | 555 | 555 | 200 |
2004/05/27 | 559 | 564 | 551 | 551 | 9,600 |
2004/05/26 | 554 | 569 | 550 | 569 | 600 |
2004/05/25 | 551 | 571 | 551 | 551 | 700 |
2004/05/24 | 548 | 550 | 548 | 550 | 800 |
2004/05/21 | 545 | 550 | 545 | 550 | 800 |
2004/05/20 | 550 | 550 | 545 | 545 | 800 |
2004/05/19 | 539 | 539 | 539 | 539 | 500 |
2004/05/17 | 557 | 557 | 535 | 535 | 400 |
2004/05/14 | 565 | 565 | 565 | 565 | 100 |
2004/05/13 | 544 | 544 | 544 | 544 | 100 |
2004/05/11 | 550 | 550 | 515 | 535 | 800 |
2004/05/10 | 579 | 579 | 550 | 559 | 500 |
2004/05/07 | 586 | 586 | 580 | 584 | 1,700 |
2004/05/06 | 579 | 589 | 579 | 588 | 1,000 |
2004/04/30 | 560 | 570 | 560 | 560 | 7,800 |
2004/04/28 | 580 | 580 | 570 | 580 | 1,800 |
2004/04/27 | 561 | 578 | 561 | 578 | 18,300 |
2004/04/26 | 569 | 612 | 569 | 602 | 11,100 |
2004/04/23 | 621 | 629 | 615 | 629 | 2,600 |
2004/04/22 | 626 | 626 | 625 | 625 | 300 |
2004/04/21 | 620 | 626 | 618 | 626 | 2,200 |
2004/04/20 | 629 | 630 | 610 | 624 | 9,000 |
2004/04/19 | 580 | 580 | 579 | 579 | 300 |
2004/04/16 | 576 | 576 | 575 | 575 | 300 |
2004/04/14 | 590 | 590 | 575 | 575 | 2,700 |
2004/04/13 | 580 | 590 | 560 | 560 | 2,900 |
2004/04/12 | 560 | 580 | 560 | 580 | 6,300 |
2004/04/09 | 554 | 554 | 540 | 550 | 4,400 |
2004/04/08 | 550 | 555 | 550 | 555 | 1,100 |
2004/04/07 | 549 | 550 | 549 | 550 | 6,000 |
2004/04/06 | 545 | 545 | 544 | 544 | 2,600 |
2004/04/05 | 538 | 540 | 532 | 540 | 5,900 |
2004/04/02 | 535 | 535 | 530 | 530 | 1,200 |
2004/04/01 | 530 | 530 | 530 | 530 | 600 |
2004/03/31 | 535 | 535 | 528 | 529 | 1,400 |
2004/03/30 | 536 | 536 | 536 | 536 | 600 |
2004/03/29 | 533 | 535 | 530 | 530 | 16,600 |
2004/03/26 | 533 | 533 | 530 | 530 | 1,200 |
2004/03/25 | 536 | 536 | 522 | 534 | 3,200 |
2004/03/24 | 530 | 537 | 526 | 537 | 700 |
2004/03/22 | 539 | 539 | 530 | 530 | 2,000 |
2004/03/19 | 540 | 540 | 540 | 540 | 200 |
2004/03/18 | 537 | 539 | 531 | 531 | 4,200 |
2004/03/17 | 530 | 531 | 530 | 531 | 1,100 |
2004/03/16 | 534 | 535 | 534 | 535 | 2,000 |
2004/03/15 | 538 | 538 | 535 | 535 | 400 |
2004/03/12 | 538 | 538 | 520 | 520 | 300 |
2004/03/11 | 520 | 529 | 520 | 529 | 2,200 |
2004/03/09 | 520 | 520 | 508 | 509 | 3,200 |
2004/03/08 | 510 | 519 | 510 | 518 | 8,900 |
2004/03/05 | 520 | 526 | 520 | 526 | 1,300 |
2004/03/04 | 520 | 520 | 516 | 516 | 2,100 |
2004/02/27 | 525 | 525 | 500 | 500 | 13,400 |
2004/02/26 | 511 | 520 | 509 | 520 | 1,900 |
2004/02/25 | 515 | 520 | 515 | 520 | 1,100 |
2004/02/20 | 505 | 505 | 505 | 505 | 1,000 |
2004/02/18 | 529 | 529 | 529 | 529 | 500 |
2004/02/16 | 530 | 530 | 530 | 530 | 600 |
2004/02/10 | 516 | 516 | 516 | 516 | 100 |
2004/02/05 | 516 | 516 | 516 | 516 | 600 |
2004/01/28 | 523 | 523 | 518 | 520 | 9,200 |
2004/01/27 | 530 | 551 | 530 | 550 | 10,200 |
2004/01/26 | 541 | 541 | 541 | 541 | 100 |
2004/01/23 | 556 | 556 | 556 | 556 | 100 |
2004/01/21 | 525 | 525 | 525 | 525 | 3,000 |
2004/01/20 | 554 | 554 | 554 | 554 | 100 |
2004/01/16 | 529 | 529 | 507 | 507 | 3,700 |
2004/01/13 | 530 | 530 | 527 | 527 | 600 |
2004/01/09 | 526 | 526 | 526 | 526 | 1,200 |
2004/01/07 | 529 | 529 | 525 | 525 | 1,500 |
2004/01/06 | 539 | 539 | 530 | 530 | 3,000 |
2004/01/05 | 539 | 539 | 539 | 539 | 100 |