[3778 東証1部] さくらインターネット 日足 時系列データ

[3778 東証1部] さくらインターネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27922.00929.00916.00922.00365800337092000
2017-06-26910.00922.00906.00918.00368300336669900
2017-06-23923.00928.00905.00907.00498000453728800
2017-06-22919.00931.00918.00923.00371400343097800
2017-06-21935.00939.00922.00929.00463700430333800
2017-06-20949.00953.00937.00937.00378300356884300
2017-06-19940.00952.00936.00948.00376900356100900
2017-06-16934.00944.00928.00940.00482600452005700
2017-06-15925.00935.00917.00935.00314300290920400
2017-06-14940.00942.00926.00932.00376400351001600
2017-06-13919.00950.00916.00936.00616600576020800
2017-06-12935.00939.00915.00927.00692500643226500
2017-06-09905.00934.00903.00930.00586100539986900
2017-06-08916.00920.00905.00905.00478800436238300
2017-06-07903.00928.00903.00918.00553600506494800
2017-06-06928.00930.00897.00909.00852900775172400
2017-06-05940.00945.00926.00930.00634100592084200
2017-06-02971.00973.00942.00944.001022300973020900
2017-06-01976.00991.00960.00969.0014208001381827800
2017-05-31993.00999.00962.00977.0018505001811915200
2017-05-30965.00992.00951.00987.0036259003543694300
2017-05-29929.00992.00919.00957.0052760005078167500
2017-05-26946.00973.00918.00929.0022049002074747800
2017-05-25899.00958.00890.00948.0040349003790243700
2017-05-24910.00912.00886.00889.00616500551662100
2017-05-23875.00908.00874.00895.001003600896996300
2017-05-22861.00877.00858.00875.00384400333654000
2017-05-19850.00862.00847.00853.00401100342287800
2017-05-18850.00857.00842.00852.00385400326988500
2017-05-17878.00886.00864.00868.00427200373870200
2017-05-16875.00887.00874.00881.00296700261374000
2017-05-15870.00885.00860.00877.00423800369708400
2017-05-12899.00899.00871.00881.00545400480072000
2017-05-11891.00906.00883.00892.00969900864036500
2017-05-10890.00895.00864.00883.00812300715162300
2017-05-09855.00918.00852.00884.0025132002240570500
2017-05-08864.00872.00847.00855.00633000540767500
2017-05-02839.00855.00836.00848.00681000576106900
2017-05-01840.00844.00821.00827.00724900603976600
2017-04-28855.00865.00841.00842.00599800508424500
2017-04-27854.00858.00847.00855.00344600293737200
2017-04-26856.00867.00851.00854.00666500570784500
2017-04-25858.00870.00841.00848.0012032001026225100
2017-04-24915.00916.00852.00884.0019215001695039600
2017-04-21859.00978.00851.00907.0072979006748676600
2017-04-20851.00859.00843.00850.00273900233337200
2017-04-19839.00859.00836.00852.00542100459737700
2017-04-18857.00865.00832.00839.00460600388861700
2017-04-17805.00853.00805.00846.00649000542393500
2017-04-14816.00825.00806.00807.00279200227247000
2017-04-13797.00827.00796.00822.00466300376689600
2017-04-12850.00851.00813.00814.001053600865840400
2017-04-11878.00886.00857.00860.00338800294379100
2017-04-10888.00892.00877.00882.00205800181908600
2017-04-07866.00883.00856.00882.00527200458937100
2017-04-06874.00877.00857.00870.00422100366124500
2017-04-05890.00903.00880.00885.00341400303648500
2017-04-04904.00910.00880.00888.00615600550892800
2017-04-03914.00918.00908.00914.00253000230745500
2017-03-31924.00929.00915.00916.00341200313739400
2017-03-30936.00949.00918.00924.00808100751880600
2017-03-29928.00988.00926.00945.0011785001117243800
2017-03-28922.00930.00920.00928.00475500439381900
2017-03-27919.00929.00917.00920.00468000430435600
2017-03-24931.00937.00930.00934.00197000183706200
2017-03-23920.00936.00920.00936.00202000187516600
2017-03-22925.00930.00917.00919.00272800251743400
2017-03-21938.00943.00931.00935.00273500256102800
2017-03-17940.00947.00934.00942.00274300257835200
2017-03-16931.00944.00927.00939.00338700317232500
2017-03-15936.00942.00922.00930.00366400341276100
2017-03-14927.00944.00915.00941.00687900637518800
2017-03-13940.00950.00929.00932.00582200546083300
2017-03-10947.00959.00938.00945.00820800777193600
2017-03-09963.00966.00935.00943.00950400902154200
2017-03-08984.00992.00970.00970.0023376002293675500
2017-03-07988.00996.00977.00977.00700800689492000
2017-03-06994.001000.00985.00986.00760900753524000
2017-03-03995.001016.00993.001000.0010886001089271200
2017-03-021001.001004.00994.00997.00549400548251800
2017-03-011011.001011.00992.001000.0013494001349376200
2017-02-28990.001015.00990.001007.0011890001192278500
2017-02-271015.001020.00993.00998.00827700832087000
2017-02-241014.001022.001011.001018.00653700664413700
2017-02-231021.001024.001010.001020.00487600496194400
2017-02-221014.001030.001010.001018.00769800783455400
2017-02-211018.001038.00999.001014.0034384003492990800
2017-02-201142.001147.001132.001138.00163300185884300
2017-02-171152.001154.001130.001138.00247700282376400
2017-02-161128.001154.001116.001150.00544100614995600
2017-02-151178.001182.001126.001137.009084001045281000
2017-02-141177.001185.001167.001170.00599400704167800
2017-02-131156.001182.001151.001166.00449700525528700
2017-02-101185.001191.001160.001161.00632100742446200
2017-02-091174.001213.001174.001179.00607300725388800
2017-02-081190.001195.001168.001179.00558200657888900
2017-02-071205.001220.001187.001191.00610300731312100
2017-02-061242.001246.001202.001211.00687300840623900
2017-02-031267.001268.001202.001225.009473001165702400
2017-02-021240.001275.001236.001253.0017418002185377600
2017-02-011181.001258.001180.001228.0019625002405296600
2017-01-311159.001200.001157.001185.0012841001517349100
2017-01-301191.001219.001175.001215.0014189001703532100
2017-01-271163.001202.001156.001187.0013772001629647000
2017-01-261178.001178.001152.001158.00591400687049900
2017-01-251190.001192.001150.001172.0010882001270516200
2017-01-241146.001196.001146.001175.0020653002433372900
2017-01-231134.001163.001122.001155.0015895001814525300
2017-01-201108.001155.001091.001144.0030512003438262400
2017-01-191160.001175.001088.001098.0035464003980358700
2017-01-181154.001199.001137.001155.0049941005811423400
2017-01-171231.001270.001153.001161.001030460012432800000
2017-01-161208.001326.001151.001284.004345170055216002000
2017-01-131085.001134.001072.001134.0050757005656298200
2017-01-12998.001007.00982.00984.00414300410461300
2017-01-111030.001042.00995.00997.00677900683776900
2017-01-101065.001078.001021.001032.00802300839843700
2017-01-061016.001087.001016.001049.0016972001790351200
2017-01-051013.001047.001004.001019.0016615001704621700
2017-01-04959.001009.00948.00998.0014471001431283300
2016-12-30928.00956.00928.00947.00424600401308300
2016-12-29951.00963.00928.00934.00328800309181200
2016-12-28926.00951.00921.00949.00364400343055700
2016-12-27926.00932.00922.00926.00373900346145400
2016-12-26944.00953.00920.00925.00436700407754600
2016-12-22935.00944.00928.00941.00330500309694400
2016-12-21953.00953.00930.00935.00307700289364600
2016-12-20963.00975.00940.00947.00739900709254100
2016-12-19924.00954.00921.00954.00415400389355500
2016-12-16930.00935.00921.00924.00233800216575800
2016-12-15939.00944.00921.00932.00271500253090600
2016-12-14956.00963.00935.00943.00550800522867800
2016-12-13929.00954.00929.00950.00426100401771100
2016-12-12907.00938.00904.00929.00364200336663200
2016-12-09904.00909.00902.00906.00262800237658200
2016-12-08919.00919.00904.00911.00288000262195600
2016-12-07913.00920.00906.00915.00198900181409900
2016-12-06919.00922.00912.00913.00224700205991900
2016-12-05912.00926.00911.00914.00199100182208700
2016-12-02938.00940.00911.00921.00416500384540100
2016-12-01954.00963.00939.00942.00346300329312000
2016-11-30958.00966.00947.00954.00305100291017300
2016-11-29932.001017.00920.00960.0016583001622905200
2016-11-28908.00942.00908.00941.00256500238024500
2016-11-25935.00943.00909.00915.00404700372991800
2016-11-24940.00949.00933.00937.00305400287061200
2016-11-22955.00960.00932.00948.00285300269768300
2016-11-21961.00974.00952.00961.00217500209670900
2016-11-18955.00974.00954.00970.00446000430077000
2016-11-17958.00961.00941.00948.00318700302152000
2016-11-16918.00969.00912.00961.00645300606832900
2016-11-15892.00903.00879.00901.00308300274389000
2016-11-14874.00911.00868.00895.00430600384587900
2016-11-11899.00908.00868.00873.00507900448753300
2016-11-10907.00911.00891.00894.00514200463516800
2016-11-09932.00936.00830.00872.001061600942124100
2016-11-08953.00963.00929.00931.00253100238234600
2016-11-07963.00968.00937.00951.00467200444658300
2016-11-04974.00977.00954.00954.00398400382967900
2016-11-021003.001005.00976.00989.00557900553358100
2016-11-011010.001020.001005.001009.00282100285218800
2016-10-311018.001028.001008.001012.00229700233542900
2016-10-281025.001031.001003.001024.00648700660478700
2016-10-271001.001024.001000.001015.00439700445635500
2016-10-26995.00998.00983.00994.00491800487382800
2016-10-251020.001027.00997.001003.00721400728120300
2016-10-241035.001036.001001.001006.00580900586454700
2016-10-211030.001042.001025.001028.00538200555179400
2016-10-201040.001056.001038.001051.00461600482759300
2016-10-191070.001071.001041.001047.00411300433352600
2016-10-181077.001082.001052.001069.00553000588593600
2016-10-171044.001075.001036.001074.00806900855655700
2016-10-141022.001047.001019.001032.00287100296706500
2016-10-131029.001039.001022.001028.00257300264804000
2016-10-121060.001085.001021.001029.00764400806452900
2016-10-111034.001058.001032.001039.00243000253499300
2016-10-071057.001060.001024.001038.00416100431104300
2016-10-061114.001114.001046.001051.00797800854404700
2016-10-051089.001114.001083.001090.00601000657999000
2016-10-041121.001135.001077.001111.0019454002161832000
2016-10-031042.001110.001033.001103.0021847002355657700
2016-09-30990.001046.00985.001017.00920900940406300
2016-09-29995.001000.00989.00994.00337600335200300
2016-09-28990.001014.00990.00998.00398400399387900
2016-09-271000.001002.00983.00998.00446800444316900
2016-09-261011.001024.001000.001006.00412900417638100
2016-09-231005.001013.00997.001004.00329900331285400
2016-09-211000.001010.00982.001004.00488700486400300
2016-09-201020.001037.001006.001006.00385700392848800
2016-09-161037.001056.001006.001030.00881100906529900
2016-09-15986.001040.00973.001027.0012742001280882300
2016-09-141018.001050.00996.001004.00868900889943000
2016-09-131059.001080.001021.001038.0011547001211275800
2016-09-121000.001045.00990.001029.0010107001032319400
2016-09-09980.001036.00965.001026.0013718001389861900
2016-09-08998.001037.00968.00995.0023826002389695100
2016-09-07919.00954.00910.00953.00731800687111300
2016-09-06878.00926.00875.00921.00587800532653300
2016-09-05882.00892.00868.00882.00325800286682800
2016-09-02874.00885.00873.00875.00123300108117000
2016-09-01875.00888.00870.00881.00229000201155700
2016-08-31895.00908.00872.00889.00535600475112200
2016-08-30894.00895.00881.00882.00238600211523600
2016-08-29909.00909.00891.00902.00442000397849000
2016-08-26905.00933.00898.00900.00528400479560000
2016-08-25906.00944.00895.00921.00732000673602800
2016-08-24901.00916.00882.00907.00766100686416600
2016-08-23929.00958.00902.00909.0017441001624719700
2016-08-22899.00976.00895.00941.0048406004540567900
2016-08-19837.00862.00837.00844.00204600172901000
2016-08-18848.00856.00837.00839.00194700164526900
2016-08-17879.00887.00850.00856.00325100281246300
2016-08-16882.00892.00875.00878.00319900282906600
2016-08-15898.00906.00871.00874.00246800218260700
2016-08-12889.00908.00880.00898.00297900266967400
2016-08-10873.00909.00862.00892.00454300404468400
2016-08-09846.00875.00836.00873.00330500284299900
2016-08-08859.00868.00850.00852.00211600181156000
2016-08-05866.00887.00851.00854.00292800253234700
2016-08-04865.00878.00863.00866.00297500258158800
2016-08-03905.00912.00864.00871.00480100424703100
2016-08-02925.00933.00913.00917.00238900220683700
2016-08-01910.00950.00894.00924.00506000467372100
2016-07-29927.00937.00870.00918.00961900868808600
2016-07-281018.001019.00926.00940.0010612001032608900
2016-07-271035.001055.00983.001011.0015094001529229200
2016-07-26970.001035.00963.001018.0024063002419644300
2016-07-25931.00960.00915.00953.00564800531874600
2016-07-22910.00975.00904.00934.0010891001029284600
2016-07-21879.00929.00858.00925.00712600640557200
2016-07-20829.00866.00824.00866.00420000356602500
2016-07-19827.00838.00814.00832.00448400370404100
2016-07-15836.00856.00806.00812.00664200549557800
2016-07-14836.00860.00834.00838.00391200329869000
2016-07-13840.00883.00830.00842.00651900555721900
2016-07-12841.00848.00804.00832.00590400491763900
2016-07-11838.00840.00814.00831.00414600344243800
2016-07-08835.00857.00805.00812.00591900489073000
2016-07-07874.00890.00835.00839.00552700477291000
2016-07-06874.00893.00856.00875.00609500530128900
2016-07-05929.00932.00901.00904.00442500403972400
2016-07-04931.00984.00923.00941.00599600571780000
2016-07-01900.00941.00900.00933.00586300539927800
2016-06-30928.00934.00901.00901.00532500489472500
2016-06-29911.00954.00900.00927.0014482001339152400
2016-06-28827.00967.00827.00925.0016556001482886700
2016-06-27823.00875.00821.00864.00595400506938600
2016-06-24910.00924.00760.00823.0013422001133335100
2016-06-23911.00913.00873.00890.00826000731608200
2016-06-22932.00939.00893.00901.00789800720435400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog