[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 
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
2016-06-21968.00968.00930.00940.00764300720349600
2016-06-20962.00986.00955.00966.00574700555086400
2016-06-171032.001040.00964.00977.0014654001470778900
2016-06-16995.001069.00934.001034.0045598004586878000
2016-06-15955.001012.00946.00986.00997700971228600
2016-06-141030.001052.00958.00966.0017238001712372600
2016-06-131111.001115.001051.001060.00841800904189600
2016-06-101143.001153.001131.001141.00445400507946500
2016-06-091156.001166.001128.001133.00789600902878800
2016-06-081193.001196.001170.001178.00340900402798900
2016-06-071201.001204.001180.001194.00286200341287100
2016-06-061150.001207.001150.001194.00596100706946500
2016-06-031179.001196.001165.001170.00432900509291300
2016-06-021200.001206.001160.001169.00493500580134700
2016-06-011216.001240.001195.001199.00442700539171100
2016-05-311237.001244.001215.001222.00422100517812100
2016-05-301200.001254.001197.001234.009117001120045900
2016-05-271205.001218.001186.001188.00454000545364200
2016-05-261208.001233.001191.001207.00750700907224500
2016-05-251181.001261.001168.001195.0015921001927316600
2016-05-241198.001199.001172.001179.00424100501406400
2016-05-231190.001229.001188.001205.00522700629387900
2016-05-201164.001212.001145.001191.00652100773049700
2016-05-191178.001197.001151.001167.00685500803686900
2016-05-181241.001245.001147.001168.0011903001416421200
2016-05-171247.001272.001225.001241.008194001020365700
2016-05-161317.001327.001243.001252.009624001239186700
2016-05-131338.001365.001301.001332.0014075001878273500
2016-05-121310.001391.001301.001350.0024388003293260600
2016-05-111320.001345.001300.001315.0011607001533615300
2016-05-101332.001365.001281.001305.0023133003062190500
2016-05-091237.001312.001222.001304.0016772002129885500
2016-05-061263.001279.001211.001234.00701200867222700
2016-05-021219.001275.001216.001255.0010211001275629300
2016-04-281261.001290.001220.001249.0015940001998175700
2016-04-271266.001293.001231.001290.0014624001843454500
2016-04-261399.001399.001221.001275.0038092004948567700
2016-04-251399.001400.001351.001359.0023865003266318000
2016-04-221497.001499.001361.001411.0045777006513721500
2016-04-211505.001564.001430.001467.001807400026998177900
2016-04-201249.001530.001220.001485.001721720024935456300
2016-04-191191.001237.001183.001230.0010358001254641500
2016-04-181220.001246.001172.001172.0016532001989554400
2016-04-151199.001237.001198.001230.00707900864055300
2016-04-141268.001270.001194.001217.0010660001303494600
2016-04-131224.001285.001200.001219.0016266002012589200
2016-04-121240.001260.001187.001204.0012173001485334900
2016-04-111200.001257.001178.001241.0011553001400629800
2016-04-081141.001220.001137.001207.0013115001546891400
2016-04-071175.001264.001170.001184.0012292001476903900
2016-04-061143.001245.001129.001199.0014448001713410400
2016-04-051268.001268.001148.001162.0013352001591438400
2016-04-041298.001335.001275.001280.008155001059531700
2016-04-011370.001377.001313.001325.008841001185151200
2016-03-311387.001412.001370.001381.009382001303256400
2016-03-301450.001480.001407.001414.009553001379410900
2016-03-291426.001522.001426.001453.0028652004231025100
2016-03-281360.001426.001335.001398.0018020002507736800
2016-03-251407.001408.001373.001374.00563200779044900
2016-03-241393.001424.001372.001407.009278001301558600
2016-03-231400.001419.001371.001388.00687600958315000
2016-03-221430.001448.001373.001392.008240001156360800
2016-03-181519.001519.001415.001429.0012187001786565200
2016-03-171448.001552.001422.001443.0030801004582836800
2016-03-161414.001437.001379.001425.008782001234621500
2016-03-151371.001488.001371.001432.0019164002758631800
2016-03-141456.001460.001352.001377.0014944002093464800
2016-03-111470.001482.001430.001456.008328001211667700
2016-03-101499.001518.001470.001490.00617700920258600
2016-03-091469.001500.001461.001489.008353001231274100
2016-03-081498.001554.001461.001517.0013572002044912800
2016-03-071650.001692.001503.001512.0028942004587862200
2016-03-041464.001655.001450.001613.0042381006700269800
2016-03-031530.001532.001454.001485.0016476002446456500
2016-03-021590.001590.001521.001541.0013084002028610800
2016-03-011565.001592.001506.001549.0020567003189453600
2016-02-291656.001666.001522.001543.0023725003786448600
2016-02-261769.001784.001682.001689.0017743003048785300
2016-02-251777.001809.001722.001741.0024109004228340300
2016-02-241761.001844.001723.001782.0048564008676922400
2016-02-231816.001827.001693.001715.0023002004015904300
2016-02-221711.001817.001680.001784.0031737005615928400
2016-02-191833.001874.001692.001742.0034439006067157400
2016-02-181942.001960.001808.001814.0050846009578010000
2016-02-171810.001977.001733.001798.001045630019438626000
2016-02-161595.001744.001581.001702.0040760006859144500
2016-02-151598.001615.001445.001531.0043155006675880500
2016-02-121485.001570.001421.001460.0025273003754674700
2016-02-101800.001837.001528.001605.0047620007945443200
2016-02-091737.001808.001613.001707.0041571007167647800
2016-02-081580.001890.001535.001887.0054499009681768400
2016-02-051520.001718.001510.001610.0032416005171747700
2016-02-041777.001820.001672.001688.0020621003603654000
2016-02-031744.001839.001723.001753.0026062004618786100
2016-02-021745.001877.001676.001784.0048192008517298400
2016-02-011787.001883.001740.001798.0053112009677456400
2016-01-291978.001998.001643.001707.00795400014256308900
2016-01-281898.002026.001853.002000.00961940018477177800
2016-01-271622.001772.001592.001713.001013070017101881800
2016-01-261279.001564.001244.001472.001095070015635465100
2016-01-251330.001355.001222.001264.0044808005726630100
2016-01-221474.001488.001294.001344.0054137007508677500
2016-01-211429.001640.001285.001327.001088340015876173500
2016-01-201335.001443.001300.001345.00920880012603598000
2016-01-191346.001490.001233.001281.0067232009089869300
2016-01-181295.001477.001213.001372.001172070015792476000
2016-01-151857.001985.001555.001555.00788710014345229300
2016-01-141750.002049.001653.001955.00976730018661579900
2016-01-132000.002110.001538.001888.001838230033700166600
2016-01-121560.001760.001520.001760.00851440014288023900
2016-01-081310.001460.001201.001460.001734340023529066000
2016-01-071131.001257.001071.001160.00971290011327806100
2016-01-061195.001347.00983.001160.002098590025319813600
2016-01-05996.001075.00950.001075.001118030011363816700
2016-01-04876.00925.00844.00925.0079423007165979700
2015-12-30677.00775.00677.00775.00100431007428294300
2015-12-29616.00736.00587.00675.002713780018261218900
2015-12-28536.00636.00516.00636.001964310011757578000
2015-12-25599.00615.00526.00536.00127553007325098300
2015-12-24546.00598.00526.00541.00157892008779432000
2015-12-22633.00660.00553.00566.004758640028812803300
2015-12-21622.00623.00535.00623.008534790049874007600
2015-12-18504.00523.00493.00523.002247220011450315100
2015-12-17443.00443.00443.00443.00616000272888000
2015-12-16291.00363.00286.00363.0054885001896846300
2015-12-15282.00288.00280.00283.0022620064028500
2015-12-14284.00285.00281.00282.0016580046893200
2015-12-11286.00288.00285.00286.0015830045319600
2015-12-10284.00288.00283.00286.0025320072496200
2015-12-09286.00289.00282.00286.0022700064813300
2015-12-08288.00288.00284.00286.0018890053954300
2015-12-07286.00289.00284.00288.0013530038797800
2015-12-04285.00287.00282.00283.0017420049453700
2015-12-03290.00290.00284.00285.0024090068947000
2015-12-02289.00290.00287.00288.0023120066677900
2015-12-01298.00298.00288.00289.00420300122656700
2015-11-30300.00300.00294.00296.00347800103243800
2015-11-27300.00302.00298.00300.0028450085373000
2015-11-26302.00304.00298.00298.0023610070863800

   ※ 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