日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三桜工業(6584)の株価時系列情報

三桜工業(6584)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
1999/12/30 561 580 560 580 13,000
1999/12/29 580 581 560 561 11,000
1999/12/28 585 585 570 580 53,000
1999/12/27 595 595 580 580 12,000
1999/12/24 600 600 591 600 65,000
1999/12/22 604 619 591 591 35,000
1999/12/21 602 625 602 624 12,000
1999/12/20 628 628 619 627 10,000
1999/12/17 629 629 599 628 53,000
1999/12/16 619 629 599 629 36,000
1999/12/15 630 630 620 620 23,000
1999/12/14 646 647 630 630 30,000
1999/12/13 674 674 646 646 14,000
1999/12/10 663 663 621 635 74,000
1999/12/09 680 682 651 660 29,000
1999/12/08 693 693 690 691 21,000
1999/12/07 696 699 690 691 22,000
1999/12/06 710 710 695 695 23,000
1999/12/03 710 710 692 700 59,000
1999/12/02 730 730 700 710 62,000
1999/12/01 685 695 680 680 49,000
1999/11/30 705 705 691 695 29,000
1999/11/29 690 715 690 705 44,000
1999/11/26 700 734 695 734 32,000
1999/11/25 735 735 690 690 62,000
1999/11/24 711 735 710 735 29,000
1999/11/22 769 769 710 710 11,000
1999/11/19 750 788 749 769 21,000
1999/11/18 750 759 730 749 44,000
1999/11/17 720 721 702 710 42,000
1999/11/16 711 716 701 715 21,000
1999/11/15 730 730 701 710 49,000
1999/11/12 730 750 700 750 111,000
1999/11/11 773 780 750 780 34,000
1999/11/10 768 783 734 783 53,000
1999/11/09 721 789 721 778 41,000
1999/11/08 742 742 720 720 25,000
1999/11/05 750 770 740 741 25,000
1999/11/04 755 775 741 750 22,000
1999/11/02 750 770 739 770 38,000
1999/11/01 765 770 750 751 34,000
1999/10/29 766 779 765 765 40,000
1999/10/28 760 780 760 765 27,000
1999/10/27 766 776 752 770 75,000
1999/10/26 799 799 770 776 49,000
1999/10/25 810 810 791 799 28,000
1999/10/22 814 819 807 811 32,000
1999/10/21 811 818 800 805 57,000
1999/10/20 819 819 800 805 59,000
1999/10/19 820 820 790 790 97,000
1999/10/18 830 830 800 815 95,000
1999/10/15 845 875 841 841 259,000
1999/10/14 786 855 786 837 297,000
1999/10/13 808 808 786 786 105,000
1999/10/12 820 820 802 810 74,000
1999/10/08 830 830 815 820 107,000
1999/10/07 825 840 815 827 151,000
1999/10/06 847 855 810 825 277,000
1999/10/05 779 854 778 848 420,000
1999/10/04 780 786 766 771 23,000
1999/10/01 779 782 770 780 39,000
1999/09/30 778 780 760 780 42,000
1999/09/29 780 781 760 780 20,000
1999/09/28 790 795 779 790 44,000
1999/09/27 800 800 760 800 33,000
1999/09/24 801 801 745 790 60,000
1999/09/22 825 825 796 810 52,000
1999/09/21 830 830 811 830 58,000
1999/09/20 829 830 810 830 68,000
1999/09/17 825 829 800 829 48,000
1999/09/16 830 834 815 830 183,000
1999/09/14 850 850 819 830 246,000
1999/09/13 773 825 760 820 407,000
1999/09/10 760 790 760 773 186,000
1999/09/09 730 754 730 743 218,000
1999/09/08 729 730 723 730 13,000
1999/09/07 730 730 726 728 17,000
1999/09/06 723 746 723 730 14,000
1999/09/03 750 750 721 733 15,000
1999/09/02 737 740 730 730 21,000
1999/09/01 730 735 730 734 7,000
1999/08/31 731 732 725 725 21,000
1999/08/30 749 750 731 731 14,000
1999/08/27 750 751 747 749 21,000
1999/08/26 750 750 745 745 31,000
1999/08/25 735 750 730 750 32,000
1999/08/24 750 750 732 739 12,000
1999/08/23 732 750 730 732 38,000
1999/08/20 738 738 732 732 10,000
1999/08/19 749 749 738 738 15,000
1999/08/18 760 760 741 749 6,000
1999/08/17 780 780 752 754 13,000
1999/08/16 730 780 730 779 16,000
1999/08/13 732 732 730 730 13,000
1999/08/12 732 732 730 732 11,000
1999/08/11 741 741 730 739 23,000
1999/08/10 750 769 750 751 22,000
1999/08/09 749 749 740 749 11,000
1999/08/06 729 740 700 740 32,000
1999/08/05 751 751 731 732 15,000
1999/08/04 750 751 749 751 75,000
1999/08/03 771 771 755 770 29,000
1999/08/02 750 784 750 770 40,000
1999/07/30 765 770 755 770 29,000
1999/07/29 773 775 765 766 57,000
1999/07/28 785 785 771 773 26,000
1999/07/27 773 789 773 776 9,000
1999/07/26 800 800 770 770 8,000
1999/07/23 790 810 779 800 97,000
1999/07/22 791 800 791 800 32,000
1999/07/21 810 810 790 790 34,000
1999/07/19 815 815 800 800 11,000
1999/07/16 811 811 799 799 24,000
1999/07/15 810 830 810 811 45,000
1999/07/14 806 835 805 810 49,000
1999/07/13 836 840 813 830 36,000
1999/07/12 834 845 810 845 56,000
1999/07/09 810 834 810 834 49,000
1999/07/08 801 845 801 839 148,000
1999/07/07 787 810 785 800 175,000
1999/07/06 805 805 780 780 96,000
1999/07/05 790 790 780 785 80,000
1999/07/02 791 791 785 790 56,000
1999/07/01 800 800 790 791 54,000
1999/06/30 800 800 780 790 90,000
1999/06/29 800 800 790 795 12,000
1999/06/28 786 800 785 800 15,000
1999/06/25 800 806 785 785 42,000
1999/06/24 813 813 800 800 42,000
1999/06/23 830 831 810 813 83,000
1999/06/22 842 852 820 829 55,000
1999/06/21 859 867 847 858 97,000
1999/06/18 826 860 826 859 101,000
1999/06/17 827 827 816 827 43,000
1999/06/16 830 830 817 827 22,000
1999/06/15 828 830 816 830 36,000
1999/06/14 840 840 830 835 22,000
1999/06/11 839 850 830 845 68,000
1999/06/10 832 832 820 830 62,000
1999/06/09 820 830 820 830 25,000
1999/06/08 805 840 805 840 57,000
1999/06/07 800 813 800 800 27,000
1999/06/04 798 810 798 799 68,000
1999/06/03 785 798 780 798 23,000
1999/06/02 800 800 781 800 12,000
1999/06/01 800 800 780 800 35,000
1999/05/31 801 801 790 800 22,000
1999/05/28 810 815 800 800 47,000
1999/05/27 801 829 800 829 53,000
1999/05/26 804 807 800 800 28,000
1999/05/25 812 820 805 809 64,000
1999/05/24 811 828 810 828 10,000
1999/05/21 830 835 820 830 26,000
1999/05/20 829 860 829 835 62,000
1999/05/19 820 831 820 829 64,000
1999/05/18 821 840 821 840 32,000
1999/05/17 822 840 820 821 38,000
1999/05/14 825 854 820 840 60,000
1999/05/13 869 870 845 845 20,000
1999/05/12 831 869 825 869 83,000
1999/05/11 852 852 830 840 31,000
1999/05/10 870 870 835 845 57,000
1999/05/07 865 875 860 860 36,000
1999/05/06 860 890 860 862 27,000
1999/04/30 866 890 859 890 47,000
1999/04/28 890 900 870 886 44,000
1999/04/27 870 910 861 900 177,000
1999/04/26 877 900 860 880 40,000
1999/04/23 850 876 846 876 111,000
1999/04/22 830 845 811 845 104,000
1999/04/21 853 870 834 835 81,000
1999/04/20 870 875 851 851 110,000
1999/04/19 880 900 870 870 107,000
1999/04/16 918 918 880 890 148,000
1999/04/15 929 950 905 910 570,000
1999/04/14 904 920 861 920 633,000
1999/04/13 850 918 844 900 981,000
1999/04/12 844 850 820 830 235,000
1999/04/09 788 840 780 834 572,000
1999/04/08 775 785 759 782 98,000
1999/04/07 780 780 766 775 60,000
1999/04/06 775 775 750 770 47,000
1999/04/05 780 788 765 765 191,000
1999/04/02 749 750 739 750 78,000
1999/04/01 750 750 736 741 80,000
1999/03/31 759 760 736 760 19,000
1999/03/30 750 760 736 760 69,000
1999/03/29 750 750 740 740 9,000
1999/03/26 759 770 750 751 18,000
1999/03/25 761 769 750 769 17,000
1999/03/24 741 745 740 741 51,000
1999/03/23 760 760 740 748 29,000
1999/03/19 767 781 755 765 81,000
1999/03/18 794 794 765 765 107,000
1999/03/17 733 800 733 800 264,000
1999/03/16 750 750 730 730 40,000
1999/03/15 741 751 728 751 37,000
1999/03/12 755 755 738 740 21,000
1999/03/11 746 746 740 741 37,000
1999/03/10 752 752 741 741 43,000
1999/03/09 754 755 754 755 8,000
1999/03/08 760 760 740 760 10,000
1999/03/05 745 750 734 750 92,000
1999/03/04 735 736 732 735 22,000
1999/03/03 741 745 740 740 20,000
1999/03/02 745 758 741 741 39,000
1999/03/01 760 762 741 752 18,000
1999/02/26 740 770 740 760 65,000
1999/02/25 740 741 731 741 19,000
1999/02/24 746 755 740 740 27,000
1999/02/23 749 750 745 745 18,000
1999/02/22 740 750 735 750 15,000
1999/02/19 731 747 731 740 53,000
1999/02/18 745 760 740 760 37,000
1999/02/17 758 775 745 745 55,000
1999/02/16 774 780 760 778 43,000
1999/02/15 785 790 780 789 101,000
1999/02/12 760 780 760 780 69,000
1999/02/10 750 760 740 760 37,000
1999/02/09 760 760 740 750 34,000
1999/02/08 741 750 740 750 12,000
1999/02/05 752 760 745 745 65,000
1999/02/04 774 779 760 779 32,000
1999/02/03 771 780 761 780 52,000
1999/02/02 785 785 773 773 42,000
1999/02/01 787 787 771 785 58,000
1999/01/29 790 790 773 787 61,000
1999/01/28 794 795 770 785 107,000
1999/01/27 776 800 776 800 95,000
1999/01/26 780 789 780 789 51,000
1999/01/25 790 795 770 780 40,000
1999/01/22 805 806 790 800 139,000
1999/01/21 775 805 770 803 269,000
1999/01/20 763 770 755 770 38,000
1999/01/19 761 780 760 770 50,000
1999/01/18 790 790 762 762 32,000
1999/01/14 760 778 754 778 64,000
1999/01/13 785 785 770 770 125,000
1999/01/12 800 810 785 787 218,000
1999/01/11 758 790 757 790 316,000
1999/01/08 746 757 740 755 133,000
1999/01/07 734 760 734 740 170,000
1999/01/06 715 728 715 725 139,000
1999/01/05 725 725 715 715 58,000
1999/01/04 730 731 705 731 23,000

このページの先頭へ