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 |
---|---|---|---|---|---|
2007/12/28 | 625 | 625 | 617 | 617 | 400 |
2007/12/27 | 628 | 630 | 617 | 617 | 7,800 |
2007/12/26 | 619 | 645 | 619 | 645 | 1,600 |
2007/12/25 | 602 | 619 | 602 | 619 | 5,500 |
2007/12/21 | 595 | 595 | 595 | 595 | 900 |
2007/12/20 | 595 | 600 | 592 | 592 | 1,800 |
2007/12/19 | 609 | 615 | 591 | 592 | 2,400 |
2007/12/17 | 645 | 645 | 645 | 645 | 900 |
2007/12/14 | 660 | 660 | 642 | 645 | 11,100 |
2007/12/13 | 630 | 640 | 618 | 640 | 12,000 |
2007/12/12 | 620 | 620 | 601 | 601 | 12,100 |
2007/12/11 | 601 | 610 | 600 | 610 | 2,100 |
2007/12/10 | 590 | 609 | 590 | 609 | 2,200 |
2007/12/07 | 588 | 590 | 588 | 590 | 500 |
2007/12/06 | 600 | 600 | 580 | 580 | 3,100 |
2007/12/04 | 593 | 597 | 593 | 597 | 300 |
2007/12/03 | 584 | 593 | 584 | 593 | 600 |
2007/11/29 | 600 | 600 | 600 | 600 | 1,300 |
2007/11/28 | 585 | 585 | 585 | 585 | 600 |
2007/11/27 | 602 | 602 | 582 | 582 | 8,500 |
2007/11/26 | 590 | 597 | 583 | 597 | 2,200 |
2007/11/22 | 585 | 585 | 575 | 575 | 1,400 |
2007/11/21 | 582 | 590 | 582 | 590 | 600 |
2007/11/20 | 581 | 581 | 580 | 580 | 1,800 |
2007/11/19 | 585 | 587 | 583 | 587 | 1,800 |
2007/11/16 | 597 | 597 | 591 | 591 | 300 |
2007/11/15 | 582 | 584 | 582 | 584 | 1,300 |
2007/11/14 | 593 | 593 | 590 | 590 | 500 |
2007/11/12 | 593 | 593 | 593 | 593 | 300 |
2007/11/09 | 590 | 593 | 590 | 593 | 800 |
2007/11/08 | 596 | 596 | 585 | 588 | 2,600 |
2007/11/07 | 590 | 591 | 590 | 591 | 2,100 |
2007/11/06 | 598 | 598 | 598 | 598 | 400 |
2007/11/05 | 608 | 608 | 608 | 608 | 400 |
2007/11/02 | 604 | 608 | 604 | 608 | 400 |
2007/11/01 | 604 | 604 | 604 | 604 | 100 |
2007/10/30 | 599 | 599 | 599 | 599 | 2,200 |
2007/10/29 | 618 | 618 | 590 | 598 | 8,800 |
2007/10/26 | 606 | 612 | 602 | 609 | 1,200 |
2007/10/25 | 600 | 600 | 600 | 600 | 400 |
2007/10/23 | 596 | 597 | 596 | 597 | 500 |
2007/10/22 | 589 | 606 | 589 | 606 | 3,000 |
2007/10/19 | 602 | 602 | 586 | 587 | 5,300 |
2007/10/18 | 612 | 612 | 612 | 612 | 200 |
2007/10/17 | 613 | 613 | 611 | 611 | 700 |
2007/10/15 | 615 | 627 | 615 | 627 | 3,100 |
2007/10/12 | 619 | 619 | 611 | 611 | 700 |
2007/10/11 | 638 | 638 | 600 | 610 | 8,600 |
2007/10/10 | 635 | 638 | 631 | 638 | 700 |
2007/10/09 | 630 | 635 | 630 | 635 | 1,500 |
2007/10/05 | 614 | 630 | 614 | 630 | 2,300 |
2007/10/03 | 610 | 610 | 610 | 610 | 100 |
2007/10/02 | 614 | 615 | 610 | 610 | 400 |
2007/10/01 | 614 | 614 | 614 | 614 | 300 |
2007/09/27 | 614 | 614 | 601 | 614 | 7,700 |
2007/09/26 | 580 | 598 | 580 | 598 | 1,500 |
2007/09/25 | 588 | 588 | 585 | 585 | 2,200 |
2007/09/21 | 585 | 586 | 585 | 586 | 200 |
2007/09/20 | 587 | 598 | 585 | 587 | 5,900 |
2007/09/18 | 585 | 585 | 585 | 585 | 200 |
2007/09/14 | 588 | 589 | 583 | 583 | 700 |
2007/09/13 | 581 | 581 | 581 | 581 | 400 |
2007/09/12 | 581 | 581 | 581 | 581 | 800 |
2007/09/11 | 584 | 590 | 584 | 590 | 1,200 |
2007/09/10 | 595 | 595 | 583 | 583 | 900 |
2007/09/07 | 596 | 600 | 596 | 600 | 200 |
2007/09/06 | 603 | 603 | 601 | 601 | 2,700 |
2007/09/05 | 604 | 604 | 601 | 601 | 900 |
2007/09/04 | 603 | 603 | 601 | 601 | 5,600 |
2007/09/03 | 621 | 621 | 601 | 601 | 3,000 |
2007/08/30 | 621 | 621 | 621 | 621 | 100 |
2007/08/29 | 621 | 625 | 615 | 625 | 300 |
2007/08/28 | 649 | 649 | 621 | 621 | 7,600 |
2007/08/27 | 602 | 615 | 602 | 615 | 800 |
2007/08/24 | 588 | 610 | 588 | 610 | 1,100 |
2007/08/23 | 594 | 595 | 586 | 586 | 500 |
2007/08/21 | 575 | 575 | 575 | 575 | 300 |
2007/08/20 | 609 | 609 | 581 | 582 | 600 |
2007/08/17 | 590 | 591 | 585 | 590 | 6,200 |
2007/08/16 | 590 | 590 | 561 | 589 | 3,700 |
2007/08/15 | 600 | 600 | 600 | 600 | 1,400 |
2007/08/13 | 600 | 620 | 600 | 610 | 4,000 |
2007/08/10 | 635 | 635 | 610 | 610 | 5,500 |
2007/08/08 | 635 | 642 | 633 | 641 | 2,200 |
2007/08/07 | 642 | 648 | 642 | 642 | 4,100 |
2007/08/06 | 648 | 650 | 642 | 642 | 700 |
2007/08/03 | 642 | 644 | 642 | 642 | 1,100 |
2007/08/02 | 650 | 650 | 643 | 643 | 2,100 |
2007/08/01 | 645 | 645 | 641 | 641 | 2,100 |
2007/07/31 | 647 | 657 | 647 | 652 | 2,500 |
2007/07/30 | 648 | 651 | 648 | 651 | 1,000 |
2007/07/27 | 653 | 653 | 647 | 648 | 7,600 |
2007/07/26 | 652 | 655 | 648 | 655 | 5,200 |
2007/07/25 | 651 | 655 | 651 | 655 | 2,000 |
2007/07/24 | 655 | 655 | 651 | 652 | 900 |
2007/07/23 | 653 | 655 | 652 | 652 | 1,700 |
2007/07/20 | 659 | 659 | 650 | 653 | 6,100 |
2007/07/19 | 653 | 654 | 652 | 654 | 1,300 |
2007/07/18 | 662 | 662 | 652 | 654 | 4,200 |
2007/07/17 | 662 | 663 | 658 | 663 | 4,900 |
2007/07/13 | 664 | 664 | 661 | 661 | 300 |
2007/07/12 | 661 | 663 | 661 | 663 | 1,600 |
2007/07/11 | 664 | 664 | 661 | 661 | 1,500 |
2007/07/10 | 664 | 664 | 662 | 662 | 4,700 |
2007/07/09 | 665 | 665 | 663 | 664 | 5,500 |
2007/07/06 | 663 | 663 | 662 | 662 | 2,000 |
2007/07/05 | 667 | 667 | 663 | 663 | 2,700 |
2007/07/04 | 667 | 669 | 665 | 667 | 4,600 |
2007/07/03 | 675 | 675 | 665 | 668 | 16,100 |
2007/07/02 | 665 | 665 | 661 | 663 | 4,600 |
2007/06/29 | 662 | 662 | 659 | 659 | 2,000 |
2007/06/28 | 661 | 662 | 659 | 661 | 1,500 |
2007/06/27 | 666 | 666 | 659 | 660 | 12,700 |
2007/06/26 | 664 | 666 | 659 | 664 | 4,900 |
2007/06/25 | 665 | 665 | 656 | 662 | 5,400 |
2007/06/22 | 664 | 666 | 660 | 665 | 5,400 |
2007/06/21 | 668 | 668 | 662 | 662 | 9,600 |
2007/06/20 | 664 | 664 | 661 | 663 | 8,400 |
2007/06/19 | 663 | 663 | 654 | 658 | 14,000 |
2007/06/18 | 661 | 661 | 659 | 659 | 6,700 |
2007/06/15 | 660 | 661 | 654 | 661 | 6,100 |
2007/06/14 | 655 | 660 | 653 | 659 | 7,600 |
2007/06/13 | 650 | 651 | 648 | 651 | 3,900 |
2007/06/12 | 651 | 651 | 649 | 649 | 1,800 |
2007/06/11 | 654 | 654 | 649 | 649 | 15,000 |
2007/06/08 | 654 | 654 | 649 | 654 | 6,400 |
2007/06/07 | 655 | 659 | 648 | 659 | 25,600 |
2007/06/06 | 659 | 660 | 652 | 654 | 9,000 |
2007/06/05 | 660 | 661 | 658 | 659 | 10,500 |
2007/06/04 | 678 | 684 | 670 | 673 | 7,000 |
2007/06/01 | 671 | 678 | 670 | 678 | 400 |
2007/05/31 | 669 | 680 | 669 | 675 | 700 |
2007/05/30 | 668 | 668 | 663 | 665 | 1,800 |
2007/05/29 | 680 | 680 | 680 | 680 | 7,000 |
2007/05/28 | 665 | 674 | 662 | 662 | 6,200 |
2007/05/25 | 663 | 666 | 663 | 665 | 1,000 |
2007/05/24 | 660 | 661 | 660 | 661 | 700 |
2007/05/23 | 661 | 661 | 661 | 661 | 100 |
2007/05/22 | 660 | 660 | 660 | 660 | 2,400 |
2007/05/21 | 670 | 670 | 658 | 660 | 5,000 |
2007/05/18 | 670 | 679 | 665 | 665 | 3,200 |
2007/05/17 | 667 | 667 | 667 | 667 | 100 |
2007/05/15 | 657 | 667 | 657 | 667 | 1,100 |
2007/05/14 | 668 | 668 | 668 | 668 | 100 |
2007/05/11 | 660 | 661 | 660 | 661 | 1,000 |
2007/05/10 | 670 | 670 | 670 | 670 | 100 |
2007/05/08 | 670 | 670 | 670 | 670 | 100 |
2007/05/07 | 667 | 667 | 667 | 667 | 100 |
2007/05/02 | 667 | 667 | 667 | 667 | 200 |
2007/05/01 | 659 | 659 | 659 | 659 | 200 |
2007/04/27 | 678 | 678 | 653 | 653 | 9,300 |
2007/04/26 | 660 | 660 | 660 | 660 | 3,000 |
2007/04/25 | 653 | 656 | 653 | 656 | 5,700 |
2007/04/24 | 657 | 660 | 657 | 660 | 700 |
2007/04/23 | 654 | 660 | 654 | 660 | 7,500 |
2007/04/20 | 692 | 692 | 651 | 651 | 4,500 |
2007/04/17 | 702 | 702 | 702 | 702 | 200 |
2007/04/16 | 693 | 693 | 693 | 693 | 100 |
2007/04/13 | 692 | 692 | 681 | 692 | 3,100 |
2007/04/10 | 688 | 693 | 688 | 693 | 200 |
2007/04/09 | 680 | 680 | 680 | 680 | 500 |
2007/04/06 | 684 | 684 | 684 | 684 | 200 |
2007/04/05 | 693 | 693 | 693 | 693 | 600 |
2007/04/04 | 694 | 694 | 694 | 694 | 900 |
2007/04/03 | 694 | 694 | 694 | 694 | 200 |
2007/04/02 | 693 | 693 | 691 | 691 | 1,000 |
2007/03/30 | 698 | 700 | 698 | 700 | 300 |
2007/03/27 | 720 | 720 | 717 | 717 | 6,300 |
2007/03/26 | 708 | 724 | 708 | 720 | 2,900 |
2007/03/23 | 707 | 707 | 707 | 707 | 1,100 |
2007/03/19 | 707 | 707 | 707 | 707 | 100 |
2007/03/16 | 704 | 704 | 704 | 704 | 400 |
2007/03/15 | 701 | 707 | 701 | 707 | 1,300 |
2007/03/13 | 701 | 708 | 701 | 708 | 200 |
2007/03/12 | 700 | 700 | 700 | 700 | 100 |
2007/03/09 | 704 | 705 | 697 | 705 | 800 |
2007/03/08 | 691 | 696 | 690 | 696 | 3,100 |
2007/03/05 | 710 | 710 | 709 | 710 | 2,000 |
2007/03/02 | 715 | 715 | 715 | 715 | 100 |
2007/03/01 | 724 | 724 | 711 | 715 | 900 |
2007/02/28 | 701 | 724 | 700 | 724 | 4,900 |
2007/02/27 | 739 | 739 | 712 | 712 | 9,000 |
2007/02/26 | 723 | 729 | 716 | 729 | 6,400 |
2007/02/23 | 708 | 715 | 708 | 715 | 200 |
2007/02/22 | 718 | 718 | 708 | 708 | 300 |
2007/02/21 | 719 | 719 | 718 | 718 | 300 |
2007/02/20 | 705 | 720 | 705 | 720 | 1,300 |
2007/02/19 | 720 | 720 | 706 | 706 | 800 |
2007/02/16 | 720 | 720 | 720 | 720 | 1,200 |
2007/02/15 | 706 | 708 | 706 | 708 | 500 |
2007/02/14 | 708 | 708 | 708 | 708 | 100 |
2007/02/13 | 698 | 702 | 697 | 697 | 1,300 |
2007/02/09 | 703 | 705 | 690 | 690 | 7,300 |
2007/02/08 | 703 | 703 | 703 | 703 | 1,000 |
2007/02/07 | 703 | 710 | 702 | 702 | 800 |
2007/02/06 | 702 | 710 | 702 | 703 | 1,500 |
2007/02/05 | 710 | 720 | 710 | 720 | 200 |
2007/02/02 | 703 | 710 | 702 | 710 | 2,100 |
2007/02/01 | 710 | 713 | 704 | 713 | 1,700 |
2007/01/31 | 711 | 714 | 711 | 713 | 400 |
2007/01/30 | 745 | 745 | 704 | 704 | 1,900 |
2007/01/29 | 720 | 748 | 697 | 748 | 10,200 |
2007/01/26 | 705 | 710 | 705 | 710 | 2,300 |
2007/01/25 | 704 | 704 | 704 | 704 | 200 |
2007/01/23 | 705 | 705 | 705 | 705 | 1,900 |
2007/01/22 | 698 | 705 | 698 | 705 | 4,300 |
2007/01/19 | 697 | 698 | 697 | 698 | 200 |
2007/01/17 | 694 | 695 | 694 | 695 | 1,500 |
2007/01/16 | 694 | 694 | 694 | 694 | 100 |
2007/01/15 | 690 | 700 | 690 | 700 | 1,600 |
2007/01/12 | 695 | 699 | 695 | 699 | 2,100 |
2007/01/11 | 700 | 700 | 696 | 697 | 1,600 |
2007/01/05 | 694 | 700 | 692 | 700 | 900 |