桜井製作所(7255)の株価時系列情報
桜井製作所(7255)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 | 565 | 565 | 565 | 565 | 1,000 |
2009/12/28 | 565 | 565 | 565 | 565 | 2,000 |
2009/12/24 | 580 | 580 | 580 | 580 | 4,300 |
2009/12/22 | 563 | 580 | 562 | 580 | 1,500 |
2009/12/21 | 560 | 561 | 560 | 561 | 4,000 |
2009/12/11 | 561 | 561 | 561 | 561 | 1,800 |
2009/12/10 | 561 | 591 | 561 | 591 | 1,100 |
2009/12/08 | 560 | 560 | 560 | 560 | 100 |
2009/12/07 | 542 | 542 | 542 | 542 | 600 |
2009/12/04 | 545 | 545 | 542 | 542 | 1,100 |
2009/12/03 | 541 | 541 | 541 | 541 | 1,000 |
2009/11/27 | 561 | 561 | 561 | 561 | 2,000 |
2009/11/26 | 580 | 580 | 580 | 580 | 2,600 |
2009/11/25 | 565 | 580 | 565 | 580 | 1,100 |
2009/11/20 | 600 | 600 | 600 | 600 | 900 |
2009/11/12 | 590 | 590 | 590 | 590 | 1,300 |
2009/11/11 | 590 | 590 | 590 | 590 | 100 |
2009/11/10 | 570 | 570 | 570 | 570 | 1,000 |
2009/10/30 | 569 | 569 | 569 | 569 | 100 |
2009/10/26 | 599 | 599 | 599 | 599 | 2,600 |
2009/10/21 | 599 | 599 | 599 | 599 | 100 |
2009/10/20 | 592 | 592 | 592 | 592 | 900 |
2009/10/14 | 581 | 581 | 581 | 581 | 1,000 |
2009/10/13 | 600 | 600 | 600 | 600 | 1,300 |
2009/10/08 | 600 | 600 | 600 | 600 | 100 |
2009/10/06 | 581 | 581 | 581 | 581 | 1,000 |
2009/10/02 | 600 | 600 | 600 | 600 | 100 |
2009/10/01 | 606 | 606 | 606 | 606 | 1,000 |
2009/09/30 | 648 | 648 | 608 | 608 | 1,800 |
2009/09/29 | 636 | 636 | 636 | 636 | 2,500 |
2009/09/16 | 616 | 616 | 616 | 616 | 100 |
2009/09/14 | 616 | 616 | 616 | 616 | 100 |
2009/09/11 | 649 | 649 | 616 | 616 | 4,800 |
2009/08/27 | 670 | 670 | 670 | 670 | 2,500 |
2009/08/11 | 650 | 650 | 650 | 650 | 4,000 |
2009/08/10 | 650 | 650 | 650 | 650 | 100 |
2009/08/04 | 630 | 630 | 610 | 610 | 1,700 |
2009/07/31 | 645 | 645 | 645 | 645 | 400 |
2009/07/30 | 630 | 630 | 630 | 630 | 100 |
2009/07/29 | 636 | 636 | 630 | 630 | 2,600 |
2009/07/27 | 700 | 700 | 700 | 700 | 2,300 |
2009/07/16 | 700 | 700 | 700 | 700 | 1,000 |
2009/07/13 | 660 | 660 | 660 | 660 | 100 |
2009/07/07 | 660 | 660 | 660 | 660 | 2,000 |
2009/07/03 | 640 | 640 | 640 | 640 | 1,900 |
2009/07/02 | 641 | 641 | 640 | 640 | 7,200 |
2009/07/01 | 640 | 640 | 640 | 640 | 200 |
2009/06/17 | 580 | 580 | 580 | 580 | 200 |
2009/06/11 | 640 | 640 | 640 | 640 | 1,200 |
2009/06/01 | 640 | 640 | 640 | 640 | 100 |
2009/05/26 | 640 | 640 | 640 | 640 | 2,600 |
2009/05/25 | 602 | 640 | 600 | 640 | 600 |
2009/05/21 | 584 | 584 | 584 | 584 | 300 |
2009/05/20 | 634 | 634 | 634 | 634 | 300 |
2009/05/18 | 580 | 600 | 555 | 555 | 1,300 |
2009/05/15 | 655 | 655 | 655 | 655 | 1,000 |
2009/05/12 | 635 | 635 | 635 | 635 | 1,300 |
2009/04/30 | 601 | 601 | 601 | 601 | 1,600 |
2009/04/28 | 601 | 601 | 601 | 601 | 1,100 |
2009/04/21 | 582 | 582 | 581 | 581 | 200 |
2009/04/13 | 573 | 573 | 572 | 572 | 2,400 |
2009/03/31 | 570 | 570 | 540 | 540 | 500 |
2009/03/30 | 580 | 580 | 580 | 580 | 100 |
2009/03/27 | 601 | 601 | 601 | 601 | 200 |
2009/03/26 | 635 | 635 | 616 | 616 | 3,000 |
2009/03/12 | 635 | 635 | 635 | 635 | 200 |
2009/03/11 | 635 | 635 | 635 | 635 | 1,200 |
2009/02/27 | 635 | 635 | 635 | 635 | 1,000 |
2009/02/26 | 640 | 640 | 640 | 640 | 2,600 |
2009/02/19 | 640 | 640 | 640 | 640 | 200 |
2009/02/12 | 610 | 610 | 606 | 606 | 1,600 |
2009/02/10 | 610 | 610 | 610 | 610 | 200 |
2009/02/09 | 636 | 636 | 636 | 636 | 200 |
2009/02/04 | 636 | 636 | 636 | 636 | 200 |
2009/02/03 | 646 | 646 | 646 | 646 | 100 |
2009/02/02 | 656 | 656 | 646 | 646 | 200 |
2009/01/26 | 736 | 736 | 736 | 736 | 2,300 |
2009/01/15 | 736 | 736 | 736 | 736 | 900 |
2009/01/13 | 716 | 716 | 716 | 716 | 400 |
2009/01/07 | 716 | 717 | 716 | 716 | 1,400 |