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 |
---|---|---|---|---|---|
2005/12/30 | 865 | 865 | 865 | 865 | 100 |
2005/12/29 | 880 | 880 | 860 | 880 | 3,900 |
2005/12/28 | 888 | 889 | 859 | 880 | 500 |
2005/12/27 | 890 | 890 | 850 | 850 | 9,600 |
2005/12/26 | 832 | 880 | 832 | 880 | 5,200 |
2005/12/22 | 821 | 860 | 821 | 860 | 6,300 |
2005/12/21 | 869 | 889 | 850 | 860 | 7,200 |
2005/12/20 | 825 | 859 | 825 | 859 | 3,700 |
2005/12/19 | 829 | 830 | 790 | 830 | 5,200 |
2005/12/16 | 873 | 878 | 840 | 840 | 12,200 |
2005/12/15 | 808 | 858 | 808 | 853 | 15,900 |
2005/12/14 | 793 | 800 | 777 | 798 | 10,800 |
2005/12/13 | 755 | 759 | 740 | 759 | 11,900 |
2005/12/12 | 739 | 744 | 739 | 740 | 1,300 |
2005/12/09 | 739 | 740 | 730 | 740 | 3,800 |
2005/12/08 | 740 | 740 | 735 | 739 | 300 |
2005/12/07 | 730 | 740 | 730 | 740 | 2,500 |
2005/12/06 | 722 | 730 | 721 | 730 | 1,600 |
2005/12/05 | 730 | 730 | 713 | 730 | 1,900 |
2005/12/02 | 740 | 740 | 734 | 734 | 200 |
2005/12/01 | 725 | 725 | 725 | 725 | 100 |
2005/11/30 | 720 | 731 | 720 | 720 | 3,500 |
2005/11/29 | 730 | 730 | 720 | 720 | 6,900 |
2005/11/28 | 725 | 725 | 720 | 723 | 1,800 |
2005/11/24 | 730 | 730 | 711 | 711 | 1,300 |
2005/11/22 | 720 | 722 | 700 | 720 | 2,500 |
2005/11/21 | 720 | 720 | 720 | 720 | 400 |
2005/11/17 | 720 | 720 | 710 | 710 | 4,700 |
2005/11/15 | 721 | 721 | 703 | 703 | 600 |
2005/11/14 | 725 | 725 | 721 | 721 | 500 |
2005/11/11 | 720 | 720 | 720 | 720 | 1,500 |
2005/11/10 | 710 | 710 | 710 | 710 | 100 |
2005/11/09 | 720 | 720 | 710 | 710 | 4,100 |
2005/11/08 | 720 | 730 | 720 | 720 | 4,700 |
2005/11/07 | 719 | 719 | 719 | 719 | 2,000 |
2005/11/04 | 702 | 715 | 702 | 715 | 4,400 |
2005/11/02 | 710 | 710 | 700 | 700 | 1,100 |
2005/11/01 | 711 | 711 | 711 | 711 | 1,000 |
2005/10/31 | 684 | 715 | 684 | 691 | 8,200 |
2005/10/28 | 695 | 695 | 683 | 683 | 500 |
2005/10/27 | 710 | 710 | 680 | 685 | 7,200 |
2005/10/26 | 690 | 693 | 690 | 693 | 3,400 |
2005/10/25 | 678 | 680 | 678 | 680 | 1,100 |
2005/10/24 | 679 | 680 | 672 | 672 | 1,300 |
2005/10/21 | 672 | 680 | 670 | 680 | 1,600 |
2005/10/20 | 670 | 670 | 670 | 670 | 100 |
2005/10/19 | 675 | 675 | 675 | 675 | 100 |
2005/10/18 | 665 | 675 | 665 | 675 | 2,600 |
2005/10/17 | 670 | 679 | 670 | 679 | 2,700 |
2005/10/14 | 668 | 674 | 668 | 673 | 600 |
2005/10/13 | 675 | 675 | 663 | 675 | 1,800 |
2005/10/12 | 666 | 675 | 666 | 673 | 1,300 |
2005/10/11 | 668 | 668 | 665 | 665 | 1,000 |
2005/10/07 | 694 | 694 | 669 | 669 | 3,100 |
2005/10/06 | 678 | 689 | 674 | 689 | 1,700 |
2005/10/05 | 680 | 680 | 672 | 678 | 2,000 |
2005/10/04 | 685 | 685 | 685 | 685 | 1,100 |
2005/10/03 | 685 | 685 | 672 | 675 | 1,700 |
2005/09/29 | 687 | 687 | 685 | 685 | 500 |
2005/09/28 | 676 | 676 | 672 | 672 | 1,500 |
2005/09/27 | 690 | 700 | 683 | 686 | 12,100 |
2005/09/26 | 694 | 695 | 694 | 695 | 800 |
2005/09/22 | 688 | 694 | 680 | 680 | 500 |
2005/09/21 | 673 | 690 | 673 | 690 | 1,100 |
2005/09/20 | 691 | 692 | 691 | 691 | 2,600 |
2005/09/16 | 671 | 671 | 671 | 671 | 100 |
2005/09/15 | 670 | 670 | 667 | 670 | 1,900 |
2005/09/14 | 669 | 670 | 669 | 670 | 2,300 |
2005/09/13 | 671 | 671 | 671 | 671 | 100 |
2005/09/12 | 675 | 675 | 669 | 669 | 500 |
2005/09/09 | 670 | 670 | 665 | 669 | 1,200 |
2005/09/08 | 665 | 669 | 665 | 669 | 3,400 |
2005/09/07 | 670 | 670 | 665 | 670 | 1,300 |
2005/09/06 | 669 | 670 | 665 | 665 | 2,400 |
2005/09/05 | 669 | 669 | 665 | 669 | 700 |
2005/09/02 | 670 | 670 | 670 | 670 | 100 |
2005/09/01 | 670 | 671 | 670 | 670 | 1,700 |
2005/08/31 | 680 | 680 | 670 | 670 | 300 |
2005/08/30 | 680 | 680 | 680 | 680 | 100 |
2005/08/29 | 665 | 680 | 665 | 680 | 11,300 |
2005/08/26 | 684 | 685 | 684 | 685 | 200 |
2005/08/25 | 685 | 685 | 684 | 684 | 300 |
2005/08/24 | 673 | 685 | 673 | 685 | 3,900 |
2005/08/22 | 670 | 670 | 670 | 670 | 100 |
2005/08/19 | 670 | 675 | 670 | 675 | 600 |
2005/08/18 | 670 | 670 | 663 | 663 | 1,300 |
2005/08/17 | 683 | 683 | 660 | 666 | 5,800 |
2005/08/16 | 686 | 686 | 676 | 676 | 200 |
2005/08/15 | 690 | 700 | 674 | 674 | 700 |
2005/08/12 | 684 | 684 | 670 | 670 | 200 |
2005/08/11 | 685 | 685 | 684 | 684 | 200 |
2005/08/10 | 676 | 684 | 675 | 684 | 600 |
2005/08/09 | 670 | 675 | 670 | 675 | 300 |
2005/08/08 | 663 | 663 | 663 | 663 | 100 |
2005/08/05 | 662 | 687 | 662 | 687 | 400 |
2005/08/04 | 670 | 680 | 670 | 680 | 200 |
2005/08/03 | 676 | 688 | 650 | 688 | 6,400 |
2005/08/02 | 675 | 675 | 675 | 675 | 200 |
2005/08/01 | 685 | 685 | 676 | 676 | 2,200 |
2005/07/29 | 690 | 690 | 660 | 681 | 3,400 |
2005/07/28 | 686 | 686 | 680 | 686 | 1,300 |
2005/07/27 | 675 | 676 | 651 | 676 | 13,800 |
2005/07/20 | 705 | 709 | 704 | 709 | 600 |
2005/07/19 | 705 | 705 | 696 | 696 | 2,100 |
2005/07/15 | 697 | 700 | 697 | 700 | 2,500 |
2005/07/14 | 699 | 700 | 696 | 699 | 1,000 |
2005/07/13 | 700 | 710 | 700 | 700 | 2,200 |
2005/07/12 | 699 | 700 | 699 | 700 | 900 |
2005/07/11 | 698 | 700 | 698 | 699 | 1,400 |
2005/07/07 | 695 | 695 | 695 | 695 | 1,000 |
2005/07/06 | 700 | 700 | 700 | 700 | 600 |
2005/07/04 | 710 | 715 | 705 | 705 | 10,800 |
2005/07/01 | 684 | 690 | 684 | 690 | 2,000 |
2005/06/30 | 685 | 685 | 685 | 685 | 600 |
2005/06/29 | 676 | 676 | 673 | 673 | 1,300 |
2005/06/28 | 685 | 685 | 678 | 678 | 7,400 |
2005/06/27 | 675 | 675 | 675 | 675 | 100 |
2005/06/24 | 681 | 681 | 680 | 680 | 600 |
2005/06/23 | 681 | 681 | 681 | 681 | 600 |
2005/06/22 | 690 | 690 | 690 | 690 | 200 |
2005/06/21 | 708 | 708 | 700 | 700 | 3,900 |
2005/06/20 | 704 | 705 | 695 | 704 | 8,600 |
2005/06/17 | 685 | 690 | 685 | 690 | 12,100 |
2005/06/16 | 684 | 687 | 675 | 675 | 4,600 |
2005/06/15 | 680 | 681 | 672 | 681 | 2,600 |
2005/06/14 | 680 | 680 | 680 | 680 | 800 |
2005/06/13 | 666 | 675 | 666 | 675 | 500 |
2005/06/10 | 662 | 662 | 662 | 662 | 300 |
2005/06/09 | 662 | 683 | 662 | 683 | 300 |
2005/06/08 | 683 | 683 | 683 | 683 | 100 |
2005/06/07 | 666 | 685 | 666 | 685 | 700 |
2005/06/06 | 687 | 687 | 665 | 665 | 300 |
2005/06/03 | 680 | 690 | 680 | 690 | 600 |
2005/06/02 | 675 | 675 | 675 | 675 | 100 |
2005/06/01 | 665 | 665 | 665 | 665 | 200 |
2005/05/31 | 660 | 660 | 660 | 660 | 400 |
2005/05/30 | 660 | 660 | 658 | 658 | 1,100 |
2005/05/27 | 661 | 661 | 655 | 660 | 11,500 |
2005/05/26 | 665 | 665 | 655 | 656 | 1,800 |
2005/05/25 | 655 | 665 | 655 | 665 | 1,200 |
2005/05/24 | 670 | 670 | 655 | 655 | 1,800 |
2005/05/23 | 675 | 678 | 658 | 669 | 3,800 |
2005/05/20 | 670 | 705 | 670 | 705 | 4,600 |
2005/05/19 | 690 | 699 | 690 | 699 | 2,800 |
2005/05/18 | 676 | 699 | 676 | 699 | 400 |
2005/05/17 | 690 | 690 | 690 | 690 | 600 |
2005/05/11 | 714 | 715 | 696 | 696 | 1,400 |
2005/05/10 | 689 | 712 | 689 | 712 | 1,200 |
2005/05/09 | 683 | 684 | 680 | 683 | 600 |
2005/05/06 | 680 | 680 | 676 | 680 | 700 |
2005/05/02 | 688 | 688 | 670 | 670 | 3,400 |
2005/04/28 | 688 | 688 | 680 | 680 | 400 |
2005/04/27 | 670 | 688 | 670 | 688 | 15,000 |
2005/04/26 | 700 | 710 | 700 | 700 | 2,700 |
2005/04/25 | 720 | 720 | 681 | 700 | 3,800 |
2005/04/22 | 705 | 720 | 700 | 720 | 7,800 |
2005/04/21 | 705 | 705 | 705 | 705 | 100 |
2005/04/20 | 705 | 705 | 705 | 705 | 600 |
2005/04/19 | 697 | 703 | 680 | 696 | 2,100 |
2005/04/18 | 680 | 683 | 680 | 683 | 500 |
2005/04/14 | 690 | 690 | 675 | 675 | 1,600 |
2005/04/13 | 687 | 690 | 687 | 690 | 300 |
2005/04/12 | 667 | 687 | 667 | 677 | 800 |
2005/04/11 | 676 | 697 | 676 | 697 | 400 |
2005/04/07 | 690 | 690 | 670 | 676 | 1,000 |
2005/04/06 | 690 | 719 | 690 | 690 | 700 |
2005/04/05 | 720 | 730 | 705 | 719 | 7,200 |
2005/04/04 | 720 | 720 | 701 | 717 | 3,500 |
2005/04/01 | 695 | 700 | 671 | 700 | 7,200 |
2005/03/31 | 670 | 685 | 665 | 665 | 1,200 |
2005/03/30 | 667 | 670 | 660 | 662 | 1,100 |
2005/03/29 | 680 | 700 | 679 | 695 | 8,300 |
2005/03/28 | 703 | 704 | 700 | 700 | 1,400 |
2005/03/25 | 715 | 715 | 715 | 715 | 2,100 |
2005/03/24 | 704 | 750 | 703 | 703 | 3,200 |
2005/03/23 | 705 | 705 | 700 | 705 | 2,200 |
2005/03/22 | 680 | 703 | 680 | 703 | 8,100 |
2005/03/18 | 675 | 675 | 675 | 675 | 100 |
2005/03/17 | 678 | 678 | 678 | 678 | 300 |
2005/03/16 | 676 | 677 | 676 | 677 | 900 |
2005/03/15 | 675 | 675 | 675 | 675 | 300 |
2005/03/14 | 668 | 680 | 668 | 680 | 5,300 |
2005/03/11 | 669 | 669 | 669 | 669 | 200 |
2005/03/10 | 665 | 670 | 665 | 667 | 1,500 |
2005/03/09 | 661 | 665 | 661 | 665 | 3,100 |
2005/03/08 | 661 | 661 | 661 | 661 | 4,200 |
2005/03/07 | 680 | 680 | 660 | 660 | 1,800 |
2005/03/04 | 632 | 641 | 630 | 641 | 600 |
2005/03/03 | 630 | 650 | 630 | 650 | 2,600 |
2005/03/02 | 650 | 650 | 630 | 630 | 1,200 |
2005/03/01 | 620 | 630 | 620 | 630 | 12,100 |
2005/02/28 | 628 | 628 | 620 | 620 | 2,700 |
2005/02/25 | 625 | 634 | 625 | 634 | 1,100 |
2005/02/24 | 621 | 621 | 620 | 620 | 2,800 |
2005/02/23 | 625 | 625 | 625 | 625 | 100 |
2005/02/22 | 620 | 622 | 618 | 618 | 2,000 |
2005/02/18 | 607 | 620 | 607 | 620 | 900 |
2005/02/17 | 606 | 606 | 597 | 606 | 900 |
2005/02/16 | 604 | 609 | 604 | 606 | 1,300 |
2005/02/15 | 603 | 603 | 603 | 603 | 300 |
2005/02/14 | 602 | 602 | 601 | 602 | 600 |
2005/02/10 | 600 | 600 | 580 | 600 | 1,400 |
2005/02/09 | 603 | 604 | 603 | 604 | 200 |
2005/02/08 | 622 | 622 | 600 | 600 | 300 |
2005/02/07 | 625 | 625 | 625 | 625 | 100 |
2005/02/03 | 623 | 623 | 623 | 623 | 100 |
2005/02/01 | 630 | 630 | 602 | 602 | 1,000 |
2005/01/31 | 630 | 634 | 630 | 634 | 500 |
2005/01/27 | 636 | 640 | 630 | 640 | 7,600 |
2005/01/26 | 582 | 582 | 582 | 582 | 100 |
2005/01/25 | 600 | 600 | 575 | 575 | 4,300 |
2005/01/24 | 600 | 600 | 600 | 600 | 100 |
2005/01/21 | 581 | 581 | 581 | 581 | 100 |
2005/01/20 | 585 | 585 | 581 | 581 | 3,800 |
2005/01/17 | 600 | 600 | 591 | 591 | 1,600 |
2005/01/13 | 584 | 584 | 584 | 584 | 1,000 |
2005/01/12 | 600 | 600 | 600 | 600 | 1,100 |
2005/01/05 | 600 | 600 | 600 | 600 | 400 |