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 |
---|---|---|---|---|---|
2006/12/29 | 704 | 704 | 703 | 703 | 4,900 |
2006/12/28 | 704 | 704 | 704 | 704 | 100 |
2006/12/27 | 708 | 708 | 706 | 707 | 11,800 |
2006/12/26 | 698 | 698 | 698 | 698 | 3,800 |
2006/12/25 | 698 | 698 | 690 | 698 | 4,600 |
2006/12/22 | 696 | 696 | 696 | 696 | 3,300 |
2006/12/21 | 700 | 700 | 695 | 695 | 2,300 |
2006/12/20 | 698 | 700 | 698 | 700 | 400 |
2006/12/19 | 707 | 707 | 700 | 700 | 300 |
2006/12/18 | 710 | 710 | 697 | 697 | 500 |
2006/12/15 | 720 | 720 | 701 | 710 | 6,400 |
2006/12/14 | 706 | 710 | 691 | 710 | 5,800 |
2006/12/13 | 710 | 710 | 689 | 700 | 9,700 |
2006/12/12 | 710 | 712 | 708 | 712 | 12,000 |
2006/12/11 | 708 | 708 | 700 | 705 | 2,900 |
2006/12/08 | 710 | 710 | 710 | 710 | 4,600 |
2006/12/07 | 710 | 710 | 709 | 710 | 2,000 |
2006/12/06 | 708 | 718 | 708 | 710 | 3,400 |
2006/12/04 | 690 | 698 | 690 | 698 | 1,100 |
2006/12/01 | 690 | 690 | 690 | 690 | 500 |
2006/11/30 | 694 | 694 | 694 | 694 | 200 |
2006/11/29 | 710 | 710 | 703 | 703 | 2,400 |
2006/11/28 | 720 | 720 | 720 | 720 | 6,400 |
2006/11/27 | 682 | 710 | 682 | 710 | 700 |
2006/11/24 | 704 | 710 | 704 | 710 | 1,300 |
2006/11/22 | 665 | 700 | 665 | 700 | 1,900 |
2006/11/21 | 655 | 655 | 655 | 655 | 100 |
2006/11/20 | 670 | 670 | 652 | 669 | 1,400 |
2006/11/16 | 675 | 680 | 671 | 680 | 300 |
2006/11/15 | 680 | 680 | 680 | 680 | 100 |
2006/11/14 | 667 | 667 | 667 | 667 | 100 |
2006/11/13 | 667 | 677 | 667 | 677 | 1,300 |
2006/11/10 | 688 | 688 | 687 | 687 | 200 |
2006/11/09 | 691 | 691 | 691 | 691 | 1,200 |
2006/11/08 | 700 | 700 | 700 | 700 | 100 |
2006/11/07 | 699 | 700 | 699 | 700 | 300 |
2006/11/06 | 692 | 695 | 692 | 695 | 400 |
2006/11/02 | 702 | 702 | 702 | 702 | 200 |
2006/11/01 | 703 | 703 | 703 | 703 | 100 |
2006/10/31 | 700 | 700 | 696 | 696 | 1,300 |
2006/10/30 | 703 | 703 | 703 | 703 | 100 |
2006/10/27 | 701 | 709 | 701 | 709 | 8,500 |
2006/10/26 | 710 | 710 | 706 | 706 | 1,100 |
2006/10/25 | 716 | 716 | 703 | 703 | 4,200 |
2006/10/24 | 714 | 715 | 703 | 715 | 2,000 |
2006/10/23 | 710 | 710 | 709 | 710 | 1,900 |
2006/10/20 | 710 | 710 | 707 | 707 | 1,200 |
2006/10/19 | 702 | 715 | 702 | 715 | 400 |
2006/10/16 | 714 | 714 | 710 | 710 | 600 |
2006/10/13 | 714 | 714 | 714 | 714 | 100 |
2006/10/12 | 700 | 700 | 700 | 700 | 500 |
2006/10/11 | 712 | 712 | 712 | 712 | 200 |
2006/10/10 | 712 | 712 | 702 | 702 | 1,100 |
2006/10/06 | 725 | 734 | 720 | 720 | 2,600 |
2006/10/04 | 731 | 745 | 731 | 745 | 200 |
2006/09/29 | 728 | 738 | 728 | 738 | 600 |
2006/09/27 | 738 | 738 | 738 | 738 | 6,400 |
2006/09/26 | 728 | 735 | 728 | 735 | 800 |
2006/09/25 | 732 | 732 | 722 | 722 | 600 |
2006/09/22 | 722 | 722 | 722 | 722 | 1,000 |
2006/09/21 | 732 | 732 | 732 | 732 | 100 |
2006/09/20 | 732 | 732 | 732 | 732 | 1,000 |
2006/09/19 | 735 | 738 | 735 | 738 | 200 |
2006/09/15 | 737 | 737 | 737 | 737 | 100 |
2006/09/14 | 744 | 750 | 744 | 750 | 2,100 |
2006/09/08 | 734 | 745 | 734 | 745 | 2,900 |
2006/09/07 | 735 | 735 | 734 | 734 | 600 |
2006/09/05 | 735 | 735 | 735 | 735 | 500 |
2006/09/01 | 736 | 737 | 736 | 736 | 1,400 |
2006/08/31 | 750 | 750 | 732 | 734 | 800 |
2006/08/30 | 748 | 748 | 738 | 738 | 2,900 |
2006/08/29 | 737 | 752 | 737 | 748 | 7,200 |
2006/08/28 | 757 | 757 | 757 | 757 | 100 |
2006/08/24 | 757 | 757 | 757 | 757 | 100 |
2006/08/23 | 738 | 758 | 738 | 758 | 500 |
2006/08/22 | 740 | 740 | 738 | 738 | 1,500 |
2006/08/21 | 745 | 745 | 745 | 745 | 100 |
2006/08/18 | 735 | 745 | 735 | 745 | 500 |
2006/08/17 | 729 | 729 | 729 | 729 | 100 |
2006/08/16 | 719 | 719 | 719 | 719 | 100 |
2006/08/15 | 712 | 712 | 712 | 712 | 200 |
2006/08/14 | 716 | 718 | 716 | 718 | 200 |
2006/08/11 | 721 | 721 | 718 | 718 | 1,600 |
2006/08/09 | 722 | 722 | 720 | 720 | 400 |
2006/08/08 | 720 | 730 | 720 | 730 | 200 |
2006/08/07 | 728 | 728 | 720 | 720 | 400 |
2006/08/04 | 730 | 730 | 730 | 730 | 100 |
2006/08/03 | 726 | 727 | 726 | 726 | 2,800 |
2006/08/02 | 740 | 740 | 730 | 730 | 600 |
2006/08/01 | 740 | 740 | 740 | 740 | 500 |
2006/07/31 | 750 | 750 | 735 | 750 | 500 |
2006/07/27 | 754 | 760 | 754 | 760 | 6,300 |
2006/07/26 | 733 | 733 | 733 | 733 | 100 |
2006/07/25 | 724 | 724 | 716 | 716 | 200 |
2006/07/21 | 734 | 734 | 734 | 734 | 300 |
2006/07/20 | 720 | 731 | 720 | 730 | 1,000 |
2006/07/19 | 726 | 726 | 720 | 720 | 1,400 |
2006/07/18 | 731 | 737 | 731 | 732 | 2,500 |
2006/07/14 | 747 | 750 | 745 | 745 | 4,100 |
2006/07/13 | 756 | 765 | 756 | 760 | 500 |
2006/07/12 | 762 | 762 | 760 | 760 | 700 |
2006/07/11 | 772 | 772 | 766 | 766 | 4,300 |
2006/07/10 | 774 | 779 | 771 | 779 | 1,400 |
2006/07/07 | 776 | 776 | 774 | 774 | 1,800 |
2006/07/06 | 776 | 776 | 776 | 776 | 800 |
2006/07/05 | 777 | 777 | 777 | 777 | 7,000 |
2006/07/04 | 800 | 800 | 778 | 779 | 12,500 |
2006/06/30 | 782 | 782 | 778 | 778 | 2,500 |
2006/06/29 | 786 | 786 | 765 | 777 | 13,800 |
2006/06/28 | 785 | 785 | 785 | 785 | 600 |
2006/06/27 | 797 | 797 | 785 | 785 | 10,000 |
2006/06/26 | 789 | 789 | 788 | 788 | 400 |
2006/06/23 | 797 | 797 | 790 | 790 | 200 |
2006/06/22 | 794 | 794 | 794 | 794 | 1,500 |
2006/06/21 | 799 | 799 | 798 | 798 | 1,900 |
2006/06/20 | 795 | 795 | 788 | 789 | 3,400 |
2006/06/19 | 799 | 799 | 785 | 785 | 13,500 |
2006/06/16 | 788 | 800 | 788 | 800 | 10,000 |
2006/06/15 | 780 | 797 | 780 | 797 | 2,600 |
2006/06/13 | 771 | 771 | 770 | 770 | 500 |
2006/06/12 | 777 | 777 | 777 | 777 | 600 |
2006/06/09 | 763 | 789 | 763 | 789 | 1,800 |
2006/06/08 | 789 | 789 | 764 | 780 | 1,800 |
2006/06/07 | 765 | 800 | 765 | 800 | 3,700 |
2006/06/06 | 771 | 778 | 771 | 778 | 200 |
2006/06/05 | 771 | 771 | 767 | 771 | 700 |
2006/06/02 | 780 | 780 | 761 | 761 | 4,400 |
2006/06/01 | 780 | 780 | 780 | 780 | 1,500 |
2006/05/31 | 781 | 800 | 781 | 800 | 1,000 |
2006/05/30 | 789 | 789 | 784 | 784 | 1,100 |
2006/05/29 | 799 | 799 | 783 | 789 | 6,500 |
2006/05/26 | 783 | 783 | 782 | 782 | 900 |
2006/05/25 | 786 | 786 | 786 | 786 | 200 |
2006/05/24 | 785 | 785 | 785 | 785 | 100 |
2006/05/23 | 805 | 805 | 805 | 805 | 3,200 |
2006/05/22 | 795 | 808 | 795 | 800 | 4,400 |
2006/05/19 | 790 | 790 | 770 | 770 | 1,600 |
2006/05/18 | 790 | 790 | 790 | 790 | 1,500 |
2006/05/17 | 795 | 795 | 795 | 795 | 300 |
2006/05/16 | 810 | 810 | 801 | 801 | 300 |
2006/05/12 | 810 | 813 | 785 | 811 | 2,200 |
2006/05/11 | 815 | 815 | 815 | 815 | 500 |
2006/05/10 | 820 | 820 | 820 | 820 | 100 |
2006/05/08 | 811 | 824 | 811 | 824 | 1,000 |
2006/05/01 | 825 | 825 | 803 | 803 | 500 |
2006/04/27 | 828 | 828 | 826 | 827 | 5,600 |
2006/04/26 | 819 | 819 | 805 | 805 | 1,000 |
2006/04/25 | 771 | 825 | 771 | 825 | 3,200 |
2006/04/24 | 783 | 790 | 781 | 790 | 1,300 |
2006/04/21 | 801 | 830 | 781 | 781 | 3,700 |
2006/04/20 | 811 | 813 | 801 | 801 | 2,100 |
2006/04/18 | 829 | 829 | 813 | 813 | 500 |
2006/04/17 | 825 | 830 | 825 | 830 | 200 |
2006/04/14 | 815 | 820 | 815 | 820 | 1,100 |
2006/04/13 | 812 | 820 | 812 | 820 | 700 |
2006/04/12 | 813 | 813 | 813 | 813 | 1,000 |
2006/04/11 | 834 | 834 | 820 | 820 | 500 |
2006/04/10 | 835 | 835 | 824 | 824 | 900 |
2006/04/07 | 829 | 838 | 822 | 838 | 900 |
2006/04/06 | 820 | 839 | 820 | 839 | 900 |
2006/04/05 | 847 | 847 | 817 | 830 | 3,700 |
2006/04/04 | 820 | 850 | 818 | 850 | 4,400 |
2006/04/03 | 809 | 818 | 809 | 818 | 1,900 |
2006/03/31 | 807 | 807 | 806 | 806 | 1,200 |
2006/03/30 | 810 | 810 | 805 | 805 | 1,400 |
2006/03/29 | 787 | 795 | 785 | 795 | 4,500 |
2006/03/28 | 757 | 790 | 757 | 787 | 18,000 |
2006/03/27 | 799 | 805 | 790 | 802 | 3,600 |
2006/03/24 | 815 | 815 | 800 | 800 | 1,500 |
2006/03/23 | 798 | 800 | 797 | 800 | 2,200 |
2006/03/22 | 803 | 803 | 793 | 797 | 1,700 |
2006/03/20 | 799 | 799 | 797 | 797 | 800 |
2006/03/17 | 798 | 798 | 795 | 795 | 1,100 |
2006/03/16 | 791 | 791 | 791 | 791 | 200 |
2006/03/14 | 795 | 798 | 795 | 795 | 500 |
2006/03/13 | 790 | 800 | 790 | 795 | 1,000 |
2006/03/10 | 802 | 802 | 790 | 790 | 3,300 |
2006/03/09 | 793 | 800 | 793 | 795 | 1,100 |
2006/03/08 | 776 | 796 | 776 | 796 | 200 |
2006/03/06 | 771 | 806 | 771 | 806 | 1,500 |
2006/03/02 | 800 | 800 | 800 | 800 | 400 |
2006/03/01 | 806 | 806 | 806 | 806 | 200 |
2006/02/28 | 785 | 810 | 785 | 806 | 14,400 |
2006/02/27 | 814 | 815 | 810 | 814 | 6,200 |
2006/02/24 | 795 | 805 | 795 | 805 | 300 |
2006/02/23 | 785 | 805 | 785 | 805 | 300 |
2006/02/22 | 780 | 785 | 772 | 785 | 1,300 |
2006/02/21 | 800 | 810 | 780 | 810 | 4,800 |
2006/02/20 | 780 | 810 | 780 | 810 | 3,800 |
2006/02/17 | 821 | 821 | 820 | 820 | 1,500 |
2006/02/15 | 849 | 849 | 849 | 849 | 1,100 |
2006/02/14 | 825 | 850 | 780 | 850 | 11,500 |
2006/02/13 | 850 | 850 | 831 | 831 | 1,600 |
2006/02/10 | 861 | 861 | 852 | 852 | 300 |
2006/02/09 | 865 | 866 | 865 | 866 | 1,100 |
2006/02/08 | 875 | 880 | 865 | 865 | 4,500 |
2006/02/07 | 865 | 880 | 855 | 856 | 5,800 |
2006/02/06 | 835 | 850 | 833 | 850 | 4,500 |
2006/02/03 | 827 | 835 | 826 | 835 | 500 |
2006/02/02 | 830 | 835 | 825 | 825 | 5,900 |
2006/02/01 | 823 | 834 | 823 | 830 | 3,800 |
2006/01/31 | 840 | 840 | 830 | 830 | 3,000 |
2006/01/30 | 859 | 859 | 835 | 838 | 2,700 |
2006/01/27 | 805 | 835 | 805 | 821 | 49,300 |
2006/01/26 | 877 | 877 | 870 | 875 | 2,300 |
2006/01/25 | 885 | 887 | 878 | 878 | 1,600 |
2006/01/24 | 880 | 880 | 873 | 873 | 500 |
2006/01/23 | 880 | 880 | 871 | 871 | 2,400 |
2006/01/20 | 930 | 930 | 930 | 930 | 5,500 |
2006/01/19 | 786 | 926 | 786 | 926 | 4,200 |
2006/01/18 | 900 | 900 | 826 | 826 | 4,100 |
2006/01/17 | 947 | 947 | 925 | 925 | 1,900 |
2006/01/16 | 930 | 960 | 930 | 945 | 2,700 |
2006/01/13 | 928 | 940 | 928 | 940 | 1,200 |
2006/01/12 | 920 | 947 | 920 | 930 | 2,000 |
2006/01/11 | 970 | 970 | 924 | 924 | 3,700 |
2006/01/10 | 932 | 960 | 928 | 960 | 2,900 |
2006/01/06 | 955 | 955 | 932 | 932 | 4,300 |
2006/01/05 | 888 | 920 | 888 | 920 | 7,700 |
2006/01/04 | 880 | 885 | 879 | 885 | 1,500 |