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 |
---|---|---|---|---|---|
2009/12/29 | 559 | 559 | 552 | 552 | 8,600 |
2009/12/28 | 548 | 565 | 548 | 564 | 2,300 |
2009/12/25 | 558 | 568 | 558 | 568 | 2,200 |
2009/12/24 | 546 | 558 | 546 | 558 | 500 |
2009/12/21 | 540 | 540 | 540 | 540 | 1,000 |
2009/12/18 | 540 | 540 | 540 | 540 | 1,100 |
2009/12/17 | 540 | 540 | 540 | 540 | 1,300 |
2009/12/16 | 555 | 560 | 555 | 560 | 11,300 |
2009/12/15 | 555 | 555 | 555 | 555 | 10,600 |
2009/12/14 | 556 | 556 | 540 | 540 | 12,400 |
2009/12/11 | 547 | 555 | 542 | 548 | 4,500 |
2009/12/10 | 528 | 547 | 528 | 547 | 600 |
2009/12/09 | 538 | 538 | 527 | 527 | 2,200 |
2009/12/08 | 550 | 550 | 536 | 538 | 3,600 |
2009/12/07 | 545 | 547 | 540 | 543 | 2,900 |
2009/12/04 | 550 | 552 | 548 | 548 | 1,600 |
2009/12/03 | 553 | 553 | 546 | 548 | 700 |
2009/12/02 | 560 | 560 | 553 | 553 | 1,800 |
2009/12/01 | 562 | 568 | 561 | 562 | 1,700 |
2009/11/27 | 560 | 568 | 560 | 568 | 9,000 |
2009/11/26 | 587 | 588 | 570 | 580 | 6,200 |
2009/11/25 | 580 | 580 | 580 | 580 | 300 |
2009/11/20 | 573 | 573 | 573 | 573 | 100 |
2009/11/19 | 571 | 571 | 570 | 571 | 700 |
2009/11/18 | 575 | 575 | 571 | 571 | 1,200 |
2009/11/17 | 571 | 573 | 571 | 573 | 1,500 |
2009/11/16 | 572 | 572 | 570 | 570 | 1,600 |
2009/11/12 | 585 | 585 | 570 | 570 | 3,500 |
2009/11/11 | 585 | 585 | 580 | 585 | 1,300 |
2009/11/10 | 581 | 582 | 581 | 582 | 400 |
2009/11/09 | 577 | 586 | 577 | 586 | 3,400 |
2009/11/06 | 581 | 630 | 581 | 630 | 1,500 |
2009/11/04 | 600 | 600 | 600 | 600 | 100 |
2009/10/29 | 616 | 616 | 616 | 616 | 100 |
2009/10/27 | 630 | 630 | 630 | 630 | 7,500 |
2009/10/26 | 628 | 629 | 621 | 629 | 1,900 |
2009/10/23 | 630 | 630 | 630 | 630 | 1,600 |
2009/10/22 | 628 | 630 | 628 | 630 | 600 |
2009/10/09 | 598 | 598 | 598 | 598 | 100 |
2009/10/07 | 598 | 598 | 598 | 598 | 100 |
2009/10/05 | 590 | 590 | 590 | 590 | 500 |
2009/09/30 | 599 | 599 | 599 | 599 | 100 |
2009/09/29 | 599 | 599 | 599 | 599 | 7,800 |
2009/09/28 | 590 | 590 | 590 | 590 | 2,700 |
2009/09/25 | 600 | 600 | 600 | 600 | 1,400 |
2009/09/24 | 600 | 600 | 600 | 600 | 1,300 |
2009/09/18 | 600 | 600 | 591 | 591 | 300 |
2009/09/17 | 592 | 592 | 592 | 592 | 100 |
2009/09/15 | 592 | 599 | 592 | 599 | 300 |
2009/09/14 | 594 | 604 | 594 | 604 | 1,300 |
2009/09/11 | 614 | 614 | 614 | 614 | 100 |
2009/09/09 | 613 | 613 | 613 | 613 | 200 |
2009/09/07 | 613 | 613 | 613 | 613 | 100 |
2009/09/04 | 600 | 609 | 600 | 609 | 600 |
2009/09/03 | 600 | 601 | 600 | 601 | 200 |
2009/09/02 | 600 | 600 | 600 | 600 | 700 |
2009/08/31 | 601 | 601 | 601 | 601 | 100 |
2009/08/28 | 600 | 600 | 600 | 600 | 400 |
2009/08/27 | 632 | 640 | 632 | 640 | 7,400 |
2009/08/26 | 610 | 618 | 605 | 618 | 8,000 |
2009/08/25 | 598 | 613 | 598 | 613 | 2,300 |
2009/08/24 | 595 | 595 | 595 | 595 | 200 |
2009/08/14 | 595 | 595 | 595 | 595 | 200 |
2009/08/13 | 599 | 599 | 599 | 599 | 1,000 |
2009/08/12 | 574 | 574 | 574 | 574 | 100 |
2009/08/11 | 580 | 580 | 580 | 580 | 200 |
2009/08/07 | 580 | 580 | 580 | 580 | 1,500 |
2009/08/06 | 580 | 580 | 580 | 580 | 400 |
2009/08/05 | 560 | 560 | 560 | 560 | 1,700 |
2009/08/04 | 570 | 570 | 570 | 570 | 300 |
2009/07/31 | 580 | 580 | 580 | 580 | 400 |
2009/07/28 | 609 | 609 | 581 | 581 | 7,900 |
2009/07/27 | 585 | 611 | 585 | 611 | 2,000 |
2009/07/24 | 578 | 596 | 578 | 594 | 1,400 |
2009/07/23 | 577 | 577 | 577 | 577 | 200 |
2009/07/10 | 570 | 570 | 570 | 570 | 3,000 |
2009/07/06 | 600 | 600 | 600 | 600 | 200 |
2009/07/03 | 613 | 613 | 612 | 612 | 4,600 |
2009/07/02 | 599 | 599 | 599 | 599 | 4,300 |
2009/07/01 | 598 | 600 | 588 | 600 | 7,500 |
2009/06/30 | 590 | 590 | 590 | 590 | 1,800 |
2009/06/29 | 585 | 588 | 585 | 588 | 10,100 |
2009/06/26 | 579 | 580 | 578 | 578 | 400 |
2009/06/25 | 565 | 570 | 561 | 570 | 2,200 |
2009/06/24 | 585 | 585 | 568 | 568 | 8,000 |
2009/06/23 | 570 | 570 | 568 | 568 | 800 |
2009/06/22 | 575 | 575 | 575 | 575 | 1,500 |
2009/06/19 | 582 | 585 | 575 | 575 | 8,600 |
2009/06/18 | 573 | 573 | 564 | 572 | 7,100 |
2009/06/17 | 560 | 568 | 560 | 568 | 7,900 |
2009/06/16 | 570 | 570 | 567 | 567 | 1,400 |
2009/06/15 | 574 | 575 | 564 | 575 | 4,600 |
2009/06/12 | 565 | 573 | 565 | 573 | 3,800 |
2009/06/11 | 565 | 565 | 565 | 565 | 700 |
2009/06/10 | 562 | 565 | 562 | 565 | 3,200 |
2009/06/09 | 561 | 565 | 561 | 562 | 3,800 |
2009/06/08 | 563 | 565 | 560 | 560 | 2,700 |
2009/06/05 | 571 | 571 | 561 | 561 | 1,400 |
2009/06/04 | 555 | 570 | 555 | 570 | 600 |
2009/06/03 | 551 | 561 | 551 | 551 | 4,600 |
2009/06/02 | 580 | 580 | 580 | 580 | 1,000 |
2009/05/27 | 570 | 570 | 565 | 570 | 8,900 |
2009/05/26 | 580 | 593 | 580 | 593 | 3,800 |
2009/05/25 | 583 | 584 | 583 | 583 | 1,800 |
2009/05/22 | 579 | 582 | 574 | 582 | 3,900 |
2009/05/21 | 578 | 580 | 578 | 580 | 4,000 |
2009/05/20 | 578 | 578 | 578 | 578 | 100 |
2009/05/19 | 574 | 576 | 574 | 576 | 500 |
2009/05/18 | 572 | 573 | 572 | 573 | 900 |
2009/05/12 | 564 | 564 | 564 | 564 | 500 |
2009/05/01 | 557 | 557 | 557 | 557 | 100 |
2009/04/28 | 589 | 595 | 589 | 595 | 8,300 |
2009/04/27 | 565 | 570 | 560 | 570 | 2,000 |
2009/04/24 | 576 | 576 | 571 | 571 | 700 |
2009/04/23 | 574 | 575 | 574 | 575 | 200 |
2009/04/22 | 570 | 571 | 570 | 571 | 400 |
2009/04/20 | 558 | 558 | 558 | 558 | 100 |
2009/04/17 | 553 | 553 | 553 | 553 | 100 |
2009/04/14 | 555 | 555 | 546 | 546 | 3,500 |
2009/04/13 | 555 | 555 | 555 | 555 | 100 |
2009/04/10 | 555 | 555 | 555 | 555 | 200 |
2009/04/09 | 555 | 555 | 555 | 555 | 900 |
2009/04/08 | 554 | 554 | 546 | 546 | 600 |
2009/04/07 | 540 | 540 | 540 | 540 | 500 |
2009/04/06 | 555 | 555 | 553 | 553 | 300 |
2009/04/03 | 560 | 560 | 552 | 552 | 700 |
2009/04/02 | 551 | 551 | 551 | 551 | 300 |
2009/03/31 | 555 | 555 | 551 | 551 | 700 |
2009/03/27 | 565 | 575 | 555 | 555 | 11,300 |
2009/03/26 | 560 | 586 | 560 | 586 | 5,400 |
2009/03/25 | 571 | 578 | 571 | 578 | 500 |
2009/03/24 | 565 | 568 | 565 | 568 | 2,300 |
2009/03/23 | 572 | 572 | 572 | 572 | 100 |
2009/03/19 | 570 | 570 | 570 | 570 | 100 |
2009/03/18 | 561 | 561 | 561 | 561 | 900 |
2009/03/16 | 575 | 575 | 531 | 531 | 2,100 |
2009/03/09 | 569 | 569 | 569 | 569 | 200 |
2009/02/27 | 580 | 580 | 579 | 579 | 8,300 |
2009/02/26 | 589 | 596 | 589 | 596 | 1,900 |
2009/02/25 | 585 | 589 | 585 | 589 | 1,100 |
2009/02/18 | 573 | 573 | 573 | 573 | 100 |
2009/02/17 | 573 | 573 | 573 | 573 | 100 |
2009/02/16 | 574 | 574 | 574 | 574 | 500 |
2009/02/13 | 574 | 574 | 574 | 574 | 100 |
2009/02/12 | 575 | 579 | 575 | 579 | 200 |
2009/02/10 | 573 | 573 | 573 | 573 | 300 |
2009/02/09 | 573 | 573 | 573 | 573 | 100 |
2009/02/05 | 565 | 565 | 565 | 565 | 100 |
2009/02/02 | 570 | 570 | 565 | 565 | 300 |
2009/01/29 | 580 | 580 | 580 | 580 | 400 |
2009/01/28 | 589 | 589 | 589 | 589 | 100 |
2009/01/27 | 597 | 598 | 597 | 598 | 7,900 |
2009/01/26 | 589 | 600 | 588 | 600 | 5,100 |
2009/01/23 | 574 | 593 | 574 | 589 | 600 |
2009/01/15 | 577 | 577 | 560 | 560 | 200 |
2009/01/08 | 570 | 570 | 570 | 570 | 100 |
2009/01/05 | 561 | 561 | 561 | 561 | 400 |