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 |
---|---|---|---|---|---|
1983/12/28 | 425 | 428 | 422 | 422 | 12,000 |
1983/12/27 | 425 | 430 | 420 | 420 | 24,000 |
1983/12/26 | 415 | 430 | 415 | 415 | 40,000 |
1983/12/24 | 411 | 420 | 410 | 420 | 15,000 |
1983/12/23 | 411 | 416 | 410 | 410 | 25,000 |
1983/12/22 | 416 | 417 | 410 | 410 | 12,000 |
1983/12/21 | 423 | 425 | 416 | 420 | 23,000 |
1983/12/20 | 415 | 425 | 409 | 425 | 65,000 |
1983/12/19 | 408 | 410 | 408 | 410 | 62,000 |
1983/12/17 | 419 | 425 | 416 | 425 | 10,000 |
1983/12/16 | 419 | 419 | 415 | 415 | 37,000 |
1983/12/15 | 425 | 425 | 415 | 415 | 23,000 |
1983/12/14 | 410 | 424 | 410 | 424 | 9,000 |
1983/12/13 | 418 | 418 | 408 | 408 | 42,000 |
1983/12/12 | 420 | 420 | 407 | 410 | 43,000 |
1983/12/09 | 431 | 437 | 420 | 421 | 36,000 |
1983/12/08 | 421 | 441 | 421 | 440 | 27,000 |
1983/12/07 | 440 | 443 | 419 | 419 | 71,000 |
1983/12/06 | 454 | 455 | 431 | 432 | 135,000 |
1983/12/05 | 445 | 461 | 435 | 454 | 406,000 |
1983/12/03 | 420 | 439 | 420 | 435 | 270,000 |
1983/12/02 | 415 | 415 | 410 | 410 | 38,000 |
1983/12/01 | 420 | 420 | 410 | 415 | 51,000 |
1983/11/30 | 409 | 420 | 409 | 420 | 116,000 |
1983/11/29 | 420 | 425 | 410 | 410 | 150,000 |
1983/11/28 | 400 | 425 | 400 | 420 | 374,000 |
1983/11/26 | 380 | 380 | 380 | 380 | 14,000 |
1983/11/25 | 383 | 392 | 383 | 392 | 18,000 |
1983/11/24 | 389 | 391 | 389 | 389 | 13,000 |
1983/11/22 | 392 | 392 | 387 | 387 | 13,000 |
1983/11/21 | 393 | 395 | 393 | 395 | 12,000 |
1983/11/19 | 395 | 395 | 393 | 393 | 8,000 |
1983/11/18 | 400 | 400 | 395 | 400 | 21,000 |
1983/11/17 | 401 | 406 | 400 | 400 | 61,000 |
1983/11/16 | 389 | 400 | 386 | 400 | 30,000 |
1983/11/15 | 380 | 392 | 376 | 392 | 38,000 |
1983/11/14 | 380 | 380 | 380 | 380 | 6,000 |
1983/11/11 | 381 | 381 | 375 | 375 | 13,000 |
1983/11/10 | 373 | 380 | 372 | 380 | 18,000 |
1983/11/09 | 371 | 373 | 371 | 372 | 9,000 |
1983/11/08 | 384 | 384 | 370 | 375 | 11,000 |
1983/11/07 | 392 | 392 | 390 | 390 | 7,000 |
1983/11/05 | 385 | 394 | 385 | 392 | 18,000 |
1983/11/04 | 388 | 388 | 388 | 388 | 4,000 |
1983/11/02 | 400 | 400 | 396 | 398 | 90,000 |
1983/11/01 | 390 | 395 | 381 | 395 | 38,000 |
1983/10/31 | 393 | 398 | 390 | 390 | 55,000 |
1983/10/29 | 400 | 400 | 394 | 398 | 41,000 |
1983/10/28 | 386 | 403 | 386 | 400 | 152,000 |
1983/10/27 | 373 | 386 | 373 | 386 | 19,000 |
1983/10/26 | 366 | 366 | 363 | 363 | 11,000 |
1983/10/25 | 363 | 364 | 363 | 363 | 11,000 |
1983/10/24 | 365 | 366 | 365 | 366 | 15,000 |
1983/10/22 | 369 | 379 | 369 | 379 | 9,000 |
1983/10/21 | 375 | 379 | 370 | 379 | 16,000 |
1983/10/20 | 369 | 379 | 369 | 370 | 20,000 |
1983/10/19 | 380 | 380 | 365 | 365 | 18,000 |
1983/10/18 | 384 | 384 | 384 | 384 | 5,000 |
1983/10/17 | 370 | 371 | 370 | 370 | 4,000 |
1983/10/15 | 363 | 369 | 363 | 369 | 15,000 |
1983/10/14 | 380 | 380 | 365 | 378 | 32,000 |
1983/10/13 | 382 | 385 | 380 | 380 | 25,000 |
1983/10/12 | 391 | 396 | 391 | 392 | 10,000 |
1983/10/11 | 402 | 402 | 386 | 386 | 37,000 |
1983/10/07 | 403 | 410 | 400 | 400 | 39,000 |
1983/10/06 | 431 | 432 | 400 | 400 | 159,000 |
1983/10/05 | 406 | 438 | 406 | 426 | 585,000 |
1983/10/04 | 418 | 418 | 395 | 405 | 211,000 |
1983/10/03 | 389 | 419 | 382 | 419 | 254,000 |
1983/10/01 | 381 | 385 | 379 | 385 | 62,000 |
1983/09/30 | 365 | 373 | 365 | 373 | 24,000 |
1983/09/29 | 355 | 355 | 350 | 350 | 4,000 |
1983/09/28 | 345 | 355 | 345 | 355 | 10,000 |
1983/09/27 | 345 | 345 | 345 | 345 | 8,000 |
1983/09/26 | 355 | 355 | 350 | 350 | 10,000 |
1983/09/24 | 355 | 355 | 351 | 355 | 28,000 |
1983/09/22 | 351 | 351 | 351 | 351 | 4,000 |
1983/09/21 | 351 | 351 | 350 | 350 | 27,000 |
1983/09/20 | 351 | 351 | 351 | 351 | 5,000 |
1983/09/19 | 355 | 355 | 351 | 351 | 8,000 |
1983/09/16 | 351 | 360 | 350 | 359 | 25,000 |
1983/09/14 | 350 | 350 | 350 | 350 | 5,000 |
1983/09/13 | 352 | 352 | 350 | 350 | 7,000 |
1983/09/12 | 350 | 352 | 350 | 352 | 13,000 |
1983/09/09 | 350 | 351 | 350 | 351 | 15,000 |
1983/09/08 | 350 | 350 | 350 | 350 | 8,000 |
1983/09/07 | 355 | 355 | 350 | 350 | 8,000 |
1983/09/06 | 356 | 360 | 355 | 355 | 21,000 |
1983/09/05 | 356 | 356 | 356 | 356 | 2,000 |
1983/09/03 | 356 | 356 | 355 | 355 | 10,000 |
1983/09/02 | 356 | 360 | 355 | 355 | 27,000 |
1983/09/01 | 355 | 356 | 355 | 355 | 21,000 |
1983/08/31 | 350 | 350 | 350 | 350 | 20,000 |
1983/08/30 | 354 | 360 | 352 | 352 | 21,000 |
1983/08/29 | 351 | 355 | 351 | 355 | 8,000 |
1983/08/27 | 351 | 352 | 350 | 352 | 6,000 |
1983/08/26 | 350 | 351 | 350 | 351 | 15,000 |
1983/08/25 | 350 | 356 | 350 | 356 | 2,000 |
1983/08/24 | 360 | 360 | 350 | 350 | 11,000 |
1983/08/23 | 371 | 371 | 355 | 355 | 7,000 |
1983/08/22 | 375 | 375 | 371 | 371 | 12,000 |
1983/08/20 | 376 | 376 | 375 | 375 | 13,000 |
1983/08/19 | 385 | 385 | 370 | 375 | 47,000 |
1983/08/18 | 379 | 380 | 371 | 375 | 107,000 |
1983/08/17 | 356 | 375 | 356 | 373 | 40,000 |
1983/08/16 | 358 | 370 | 358 | 361 | 20,000 |
1983/08/12 | 343 | 350 | 342 | 350 | 17,000 |
1983/08/11 | 342 | 342 | 342 | 342 | 8,000 |
1983/08/10 | 342 | 342 | 342 | 342 | 1,000 |
1983/08/09 | 355 | 355 | 342 | 342 | 15,000 |
1983/08/08 | 360 | 360 | 355 | 355 | 3,000 |
1983/08/06 | 360 | 361 | 360 | 361 | 3,000 |
1983/08/05 | 361 | 361 | 360 | 361 | 9,000 |
1983/08/04 | 360 | 360 | 360 | 360 | 9,000 |
1983/08/03 | 364 | 365 | 360 | 365 | 9,000 |
1983/08/02 | 360 | 370 | 360 | 369 | 24,000 |
1983/08/01 | 361 | 365 | 360 | 360 | 11,000 |
1983/07/30 | 366 | 372 | 366 | 366 | 14,000 |
1983/07/29 | 380 | 385 | 371 | 371 | 108,000 |
1983/07/28 | 371 | 375 | 355 | 355 | 86,000 |
1983/07/27 | 359 | 370 | 359 | 370 | 102,000 |
1983/07/26 | 360 | 360 | 351 | 351 | 16,000 |
1983/07/25 | 355 | 360 | 350 | 350 | 11,000 |
1983/07/22 | 368 | 370 | 368 | 370 | 40,000 |
1983/07/21 | 375 | 381 | 368 | 370 | 193,000 |
1983/07/20 | 350 | 375 | 340 | 375 | 103,000 |
1983/07/19 | 331 | 340 | 330 | 335 | 15,000 |
1983/07/18 | 327 | 330 | 327 | 330 | 12,000 |
1983/07/15 | 330 | 330 | 328 | 328 | 11,000 |
1983/07/14 | 330 | 333 | 330 | 333 | 3,000 |
1983/07/13 | 331 | 331 | 327 | 327 | 20,000 |
1983/07/12 | 330 | 334 | 327 | 327 | 22,000 |
1983/07/11 | 326 | 330 | 326 | 326 | 10,000 |
1983/07/08 | 329 | 329 | 323 | 324 | 9,000 |
1983/07/07 | 323 | 325 | 323 | 325 | 4,000 |
1983/07/06 | 328 | 330 | 320 | 320 | 16,000 |
1983/07/05 | 327 | 327 | 327 | 327 | 14,000 |
1983/07/04 | 326 | 330 | 326 | 326 | 12,000 |
1983/07/02 | 324 | 325 | 324 | 325 | 5,000 |
1983/07/01 | 330 | 330 | 329 | 329 | 13,000 |
1983/06/30 | 339 | 339 | 330 | 330 | 6,000 |
1983/06/29 | 330 | 335 | 330 | 335 | 14,000 |
1983/06/28 | 329 | 331 | 329 | 330 | 10,000 |
1983/06/27 | 340 | 340 | 330 | 330 | 12,000 |
1983/06/25 | 330 | 331 | 330 | 330 | 15,000 |
1983/06/24 | 336 | 336 | 333 | 333 | 14,000 |
1983/06/22 | 344 | 344 | 340 | 341 | 10,000 |
1983/06/21 | 340 | 350 | 340 | 345 | 19,000 |
1983/06/20 | 340 | 350 | 340 | 350 | 8,000 |
1983/06/17 | 335 | 340 | 335 | 340 | 12,000 |
1983/06/16 | 342 | 342 | 334 | 334 | 11,000 |
1983/06/15 | 344 | 349 | 340 | 340 | 25,000 |
1983/06/14 | 354 | 355 | 340 | 345 | 30,000 |
1983/06/13 | 359 | 365 | 351 | 352 | 95,000 |
1983/06/11 | 360 | 360 | 354 | 360 | 179,000 |
1983/06/10 | 344 | 350 | 344 | 350 | 105,000 |
1983/06/09 | 340 | 340 | 333 | 333 | 34,000 |
1983/06/08 | 347 | 350 | 340 | 340 | 37,000 |
1983/06/07 | 349 | 355 | 345 | 348 | 73,000 |
1983/06/06 | 346 | 350 | 345 | 349 | 65,000 |
1983/06/04 | 350 | 350 | 345 | 346 | 77,000 |
1983/06/03 | 330 | 345 | 330 | 340 | 79,000 |
1983/06/02 | 330 | 333 | 330 | 333 | 24,000 |
1983/06/01 | 331 | 331 | 320 | 320 | 22,000 |
1983/05/31 | 340 | 340 | 330 | 330 | 38,000 |
1983/05/30 | 321 | 330 | 321 | 330 | 32,000 |
1983/05/28 | 320 | 320 | 319 | 320 | 5,000 |
1983/05/27 | 313 | 320 | 310 | 310 | 26,000 |
1983/05/26 | 314 | 314 | 314 | 314 | 10,000 |
1983/05/25 | 322 | 322 | 320 | 320 | 10,000 |
1983/05/24 | 322 | 322 | 320 | 320 | 7,000 |
1983/05/23 | 325 | 325 | 320 | 320 | 15,000 |
1983/05/20 | 325 | 325 | 320 | 320 | 14,000 |
1983/05/19 | 315 | 320 | 315 | 320 | 13,000 |
1983/05/18 | 311 | 314 | 310 | 313 | 8,000 |
1983/05/17 | 305 | 305 | 305 | 305 | 2,000 |
1983/05/16 | 309 | 309 | 309 | 309 | 1,000 |
1983/05/14 | 301 | 302 | 300 | 300 | 8,000 |
1983/05/13 | 309 | 309 | 304 | 304 | 13,000 |
1983/05/11 | 314 | 314 | 314 | 314 | 2,000 |
1983/05/10 | 321 | 322 | 317 | 317 | 24,000 |
1983/05/09 | 330 | 330 | 320 | 320 | 29,000 |
1983/05/07 | 330 | 333 | 325 | 329 | 57,000 |
1983/05/06 | 318 | 329 | 315 | 329 | 72,000 |
1983/05/04 | 317 | 318 | 314 | 315 | 8,000 |
1983/05/02 | 318 | 320 | 318 | 318 | 28,000 |
1983/04/30 | 314 | 320 | 311 | 320 | 13,000 |
1983/04/28 | 295 | 310 | 295 | 309 | 30,000 |
1983/04/27 | 293 | 293 | 293 | 293 | 11,000 |
1983/04/23 | 285 | 285 | 283 | 283 | 4,000 |
1983/04/22 | 284 | 284 | 282 | 282 | 18,000 |
1983/04/20 | 282 | 282 | 282 | 282 | 3,000 |
1983/04/19 | 281 | 281 | 281 | 281 | 5,000 |
1983/04/15 | 280 | 280 | 280 | 280 | 4,000 |
1983/04/14 | 282 | 282 | 280 | 280 | 7,000 |
1983/04/13 | 280 | 280 | 280 | 280 | 8,000 |
1983/04/11 | 280 | 280 | 280 | 280 | 4,000 |
1983/04/08 | 281 | 281 | 281 | 281 | 4,000 |
1983/04/07 | 281 | 281 | 281 | 281 | 4,000 |
1983/04/06 | 281 | 281 | 281 | 281 | 5,000 |
1983/04/05 | 280 | 280 | 280 | 280 | 3,000 |
1983/04/04 | 281 | 281 | 280 | 281 | 7,000 |
1983/03/29 | 278 | 278 | 278 | 278 | 1,000 |
1983/03/25 | 280 | 281 | 279 | 281 | 14,000 |
1983/03/24 | 278 | 280 | 278 | 279 | 11,000 |
1983/03/23 | 276 | 276 | 276 | 276 | 5,000 |
1983/03/18 | 276 | 276 | 276 | 276 | 4,000 |
1983/03/15 | 278 | 278 | 277 | 277 | 9,000 |
1983/03/14 | 278 | 278 | 278 | 278 | 2,000 |
1983/03/12 | 277 | 277 | 277 | 277 | 3,000 |
1983/03/10 | 277 | 277 | 277 | 277 | 1,000 |
1983/03/09 | 276 | 276 | 276 | 276 | 3,000 |
1983/03/08 | 275 | 275 | 275 | 275 | 4,000 |
1983/03/07 | 275 | 275 | 275 | 275 | 3,000 |
1983/03/05 | 277 | 277 | 277 | 277 | 3,000 |
1983/03/04 | 279 | 279 | 276 | 276 | 3,000 |
1983/03/03 | 276 | 281 | 276 | 281 | 3,000 |
1983/03/02 | 275 | 280 | 275 | 280 | 7,000 |
1983/03/01 | 280 | 280 | 280 | 280 | 1,000 |
1983/02/28 | 280 | 280 | 280 | 280 | 6,000 |
1983/02/26 | 280 | 283 | 280 | 283 | 5,000 |
1983/02/25 | 278 | 278 | 275 | 275 | 3,000 |
1983/02/24 | 275 | 275 | 275 | 275 | 5,000 |
1983/02/23 | 270 | 280 | 270 | 280 | 11,000 |
1983/02/22 | 274 | 280 | 270 | 270 | 7,000 |
1983/02/21 | 273 | 273 | 273 | 273 | 4,000 |
1983/02/18 | 275 | 275 | 270 | 270 | 12,000 |
1983/02/17 | 279 | 280 | 279 | 280 | 7,000 |
1983/02/16 | 280 | 280 | 270 | 279 | 27,000 |
1983/02/14 | 280 | 280 | 280 | 280 | 2,000 |
1983/02/12 | 280 | 280 | 280 | 280 | 1,000 |
1983/02/10 | 280 | 280 | 276 | 276 | 8,000 |
1983/02/09 | 275 | 278 | 275 | 275 | 11,000 |
1983/02/07 | 279 | 279 | 267 | 267 | 21,000 |
1983/02/05 | 280 | 280 | 280 | 280 | 2,000 |
1983/02/04 | 276 | 276 | 276 | 276 | 2,000 |
1983/02/03 | 271 | 271 | 271 | 271 | 1,000 |
1983/02/02 | 269 | 269 | 269 | 269 | 2,000 |
1983/02/01 | 269 | 269 | 267 | 267 | 6,000 |
1983/01/31 | 265 | 266 | 265 | 266 | 7,000 |
1983/01/28 | 280 | 280 | 280 | 280 | 6,000 |
1983/01/27 | 280 | 280 | 280 | 280 | 8,000 |
1983/01/26 | 280 | 280 | 280 | 280 | 5,000 |
1983/01/25 | 280 | 280 | 280 | 280 | 1,000 |
1983/01/24 | 280 | 280 | 280 | 280 | 1,000 |
1983/01/22 | 280 | 280 | 280 | 280 | 2,000 |
1983/01/21 | 280 | 280 | 280 | 280 | 4,000 |
1983/01/20 | 280 | 280 | 280 | 280 | 1,000 |
1983/01/19 | 281 | 289 | 280 | 280 | 10,000 |
1983/01/17 | 280 | 280 | 280 | 280 | 1,000 |
1983/01/14 | 278 | 281 | 278 | 280 | 3,000 |
1983/01/13 | 279 | 283 | 278 | 283 | 8,000 |
1983/01/12 | 281 | 281 | 277 | 277 | 8,000 |
1983/01/08 | 303 | 303 | 303 | 303 | 10,000 |
1983/01/07 | 315 | 318 | 306 | 306 | 45,000 |
1983/01/06 | 288 | 316 | 288 | 310 | 52,000 |
1983/01/05 | 276 | 276 | 276 | 276 | 10,000 |