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 |
---|---|---|---|---|---|
1984/12/28 | 650 | 650 | 650 | 650 | 3,000 |
1984/12/27 | 659 | 659 | 645 | 650 | 8,000 |
1984/12/26 | 653 | 660 | 650 | 660 | 23,000 |
1984/12/25 | 655 | 655 | 654 | 654 | 3,000 |
1984/12/24 | 651 | 655 | 651 | 655 | 2,000 |
1984/12/22 | 650 | 650 | 640 | 650 | 16,000 |
1984/12/21 | 650 | 650 | 650 | 650 | 20,000 |
1984/12/20 | 660 | 660 | 650 | 655 | 28,000 |
1984/12/19 | 660 | 660 | 660 | 660 | 34,000 |
1984/12/18 | 660 | 660 | 660 | 660 | 7,000 |
1984/12/17 | 669 | 669 | 660 | 660 | 6,000 |
1984/12/15 | 670 | 670 | 670 | 670 | 1,000 |
1984/12/14 | 674 | 674 | 660 | 660 | 3,000 |
1984/12/13 | 675 | 676 | 665 | 675 | 29,000 |
1984/12/12 | 675 | 675 | 675 | 675 | 4,000 |
1984/12/11 | 689 | 689 | 675 | 675 | 11,000 |
1984/12/10 | 690 | 690 | 690 | 690 | 5,000 |
1984/12/07 | 698 | 698 | 680 | 680 | 6,000 |
1984/12/06 | 700 | 700 | 695 | 700 | 26,000 |
1984/12/05 | 710 | 710 | 700 | 701 | 40,000 |
1984/12/04 | 668 | 715 | 659 | 700 | 134,000 |
1984/12/03 | 656 | 670 | 656 | 670 | 31,000 |
1984/12/01 | 669 | 669 | 650 | 650 | 3,000 |
1984/11/30 | 670 | 670 | 670 | 670 | 2,000 |
1984/11/29 | 670 | 680 | 650 | 680 | 27,000 |
1984/11/28 | 680 | 680 | 670 | 670 | 76,000 |
1984/11/27 | 680 | 690 | 679 | 690 | 7,000 |
1984/11/26 | 680 | 680 | 670 | 670 | 24,000 |
1984/11/24 | 680 | 689 | 680 | 689 | 30,000 |
1984/11/22 | 680 | 690 | 680 | 690 | 11,000 |
1984/11/21 | 680 | 680 | 680 | 680 | 9,000 |
1984/11/20 | 690 | 698 | 690 | 690 | 59,000 |
1984/11/19 | 690 | 690 | 690 | 690 | 2,000 |
1984/11/17 | 680 | 700 | 680 | 700 | 10,000 |
1984/11/16 | 705 | 706 | 700 | 700 | 64,000 |
1984/11/15 | 695 | 695 | 695 | 695 | 1,000 |
1984/11/14 | 700 | 710 | 700 | 705 | 12,000 |
1984/11/13 | 710 | 710 | 709 | 709 | 6,000 |
1984/11/12 | 711 | 720 | 710 | 710 | 11,000 |
1984/11/09 | 710 | 710 | 710 | 710 | 324,000 |
1984/11/08 | 688 | 719 | 688 | 719 | 47,000 |
1984/11/06 | 699 | 718 | 699 | 718 | 33,000 |
1984/11/02 | 700 | 720 | 697 | 720 | 6,000 |
1984/11/01 | 690 | 719 | 680 | 700 | 40,000 |
1984/10/31 | 690 | 690 | 690 | 690 | 16,000 |
1984/10/30 | 709 | 709 | 690 | 690 | 18,000 |
1984/10/29 | 719 | 719 | 700 | 710 | 40,000 |
1984/10/27 | 748 | 748 | 736 | 736 | 9,000 |
1984/10/26 | 740 | 749 | 730 | 749 | 122,000 |
1984/10/25 | 725 | 740 | 716 | 740 | 154,000 |
1984/10/24 | 720 | 730 | 719 | 725 | 90,000 |
1984/10/23 | 716 | 730 | 715 | 725 | 119,000 |
1984/10/22 | 710 | 724 | 710 | 719 | 146,000 |
1984/10/19 | 730 | 731 | 706 | 720 | 86,000 |
1984/10/18 | 710 | 730 | 690 | 730 | 169,000 |
1984/10/17 | 667 | 710 | 660 | 710 | 121,000 |
1984/10/16 | 660 | 671 | 660 | 669 | 11,000 |
1984/10/15 | 664 | 664 | 660 | 660 | 9,000 |
1984/10/12 | 678 | 678 | 675 | 675 | 2,000 |
1984/10/09 | 679 | 679 | 679 | 679 | 7,000 |
1984/10/08 | 683 | 685 | 680 | 680 | 22,000 |
1984/10/06 | 682 | 682 | 679 | 682 | 24,000 |
1984/10/05 | 685 | 685 | 683 | 685 | 46,000 |
1984/10/04 | 684 | 685 | 677 | 677 | 17,000 |
1984/10/03 | 670 | 690 | 670 | 690 | 13,000 |
1984/10/02 | 679 | 680 | 669 | 680 | 13,000 |
1984/10/01 | 680 | 690 | 679 | 680 | 77,000 |
1984/09/29 | 680 | 693 | 680 | 693 | 47,000 |
1984/09/28 | 680 | 693 | 680 | 685 | 68,000 |
1984/09/27 | 694 | 695 | 685 | 690 | 21,000 |
1984/09/26 | 667 | 700 | 667 | 699 | 225,000 |
1984/09/25 | 654 | 700 | 649 | 700 | 81,000 |
1984/09/22 | 658 | 658 | 650 | 658 | 8,000 |
1984/09/21 | 664 | 664 | 650 | 663 | 17,000 |
1984/09/20 | 669 | 670 | 669 | 670 | 71,000 |
1984/09/19 | 653 | 670 | 653 | 670 | 46,000 |
1984/09/18 | 638 | 655 | 638 | 655 | 11,000 |
1984/09/17 | 650 | 658 | 650 | 658 | 15,000 |
1984/09/14 | 660 | 660 | 650 | 650 | 12,000 |
1984/09/13 | 650 | 660 | 649 | 650 | 13,000 |
1984/09/12 | 670 | 679 | 670 | 678 | 22,000 |
1984/09/11 | 683 | 684 | 673 | 684 | 14,000 |
1984/09/10 | 684 | 684 | 684 | 684 | 3,000 |
1984/09/06 | 678 | 684 | 677 | 684 | 25,000 |
1984/09/05 | 679 | 679 | 678 | 678 | 12,000 |
1984/09/04 | 674 | 700 | 674 | 689 | 77,000 |
1984/09/03 | 680 | 690 | 675 | 675 | 13,000 |
1984/09/01 | 679 | 680 | 669 | 670 | 73,000 |
1984/08/31 | 679 | 690 | 670 | 690 | 57,000 |
1984/08/30 | 688 | 700 | 680 | 690 | 135,000 |
1984/08/29 | 670 | 698 | 665 | 698 | 326,000 |
1984/08/28 | 670 | 680 | 650 | 650 | 65,000 |
1984/08/27 | 685 | 685 | 669 | 674 | 58,000 |
1984/08/25 | 670 | 695 | 670 | 695 | 439,000 |
1984/08/24 | 650 | 685 | 650 | 680 | 192,000 |
1984/08/23 | 620 | 670 | 620 | 670 | 336,000 |
1984/08/22 | 627 | 630 | 610 | 620 | 150,000 |
1984/08/21 | 603 | 630 | 602 | 629 | 187,000 |
1984/08/20 | 611 | 630 | 611 | 624 | 266,000 |
1984/08/18 | 600 | 615 | 590 | 615 | 87,000 |
1984/08/17 | 570 | 590 | 568 | 571 | 86,000 |
1984/08/16 | 540 | 560 | 540 | 560 | 20,000 |
1984/08/15 | 551 | 551 | 533 | 540 | 33,000 |
1984/08/14 | 560 | 560 | 550 | 550 | 27,000 |
1984/08/13 | 565 | 565 | 550 | 550 | 13,000 |
1984/08/10 | 565 | 565 | 550 | 550 | 23,000 |
1984/08/09 | 570 | 570 | 550 | 560 | 11,000 |
1984/08/08 | 585 | 585 | 556 | 570 | 21,000 |
1984/08/07 | 556 | 590 | 556 | 588 | 86,000 |
1984/08/06 | 555 | 558 | 555 | 555 | 9,000 |
1984/08/04 | 570 | 585 | 569 | 585 | 22,000 |
1984/08/03 | 565 | 580 | 565 | 580 | 36,000 |
1984/08/02 | 550 | 610 | 550 | 585 | 163,000 |
1984/08/01 | 535 | 535 | 530 | 535 | 32,000 |
1984/07/31 | 540 | 541 | 529 | 530 | 96,000 |
1984/07/30 | 560 | 570 | 530 | 530 | 80,000 |
1984/07/28 | 570 | 570 | 551 | 570 | 68,000 |
1984/07/27 | 596 | 600 | 580 | 580 | 39,000 |
1984/07/26 | 571 | 600 | 570 | 596 | 96,000 |
1984/07/25 | 584 | 595 | 570 | 571 | 93,000 |
1984/07/24 | 570 | 580 | 564 | 564 | 40,000 |
1984/07/23 | 600 | 608 | 585 | 600 | 90,000 |
1984/07/21 | 599 | 610 | 595 | 609 | 95,000 |
1984/07/20 | 590 | 600 | 571 | 600 | 85,000 |
1984/07/19 | 616 | 620 | 590 | 600 | 178,000 |
1984/07/18 | 600 | 642 | 600 | 626 | 543,000 |
1984/07/17 | 605 | 607 | 581 | 600 | 347,000 |
1984/07/16 | 564 | 610 | 564 | 605 | 458,000 |
1984/07/13 | 570 | 571 | 540 | 569 | 390,000 |
1984/07/12 | 541 | 565 | 528 | 565 | 331,000 |
1984/07/11 | 564 | 578 | 546 | 550 | 663,000 |
1984/07/10 | 515 | 565 | 510 | 551 | 552,000 |
1984/07/09 | 500 | 510 | 500 | 500 | 88,000 |
1984/07/07 | 509 | 509 | 490 | 490 | 29,000 |
1984/07/06 | 500 | 510 | 498 | 507 | 77,000 |
1984/07/05 | 500 | 500 | 489 | 500 | 87,000 |
1984/07/04 | 489 | 518 | 489 | 500 | 250,000 |
1984/07/03 | 465 | 469 | 465 | 469 | 23,000 |
1984/07/02 | 455 | 470 | 455 | 460 | 19,000 |
1984/06/30 | 443 | 449 | 442 | 449 | 9,000 |
1984/06/28 | 440 | 442 | 430 | 433 | 31,000 |
1984/06/27 | 440 | 445 | 440 | 445 | 17,000 |
1984/06/26 | 444 | 445 | 444 | 445 | 4,000 |
1984/06/25 | 449 | 449 | 440 | 440 | 49,000 |
1984/06/23 | 449 | 450 | 449 | 450 | 7,000 |
1984/06/22 | 449 | 450 | 437 | 450 | 25,000 |
1984/06/21 | 455 | 455 | 449 | 449 | 38,000 |
1984/06/20 | 460 | 460 | 455 | 455 | 18,000 |
1984/06/19 | 454 | 454 | 453 | 454 | 19,000 |
1984/06/18 | 445 | 449 | 445 | 449 | 5,000 |
1984/06/16 | 442 | 443 | 441 | 441 | 5,000 |
1984/06/15 | 446 | 447 | 438 | 438 | 23,000 |
1984/06/14 | 459 | 459 | 446 | 446 | 13,000 |
1984/06/13 | 465 | 465 | 465 | 465 | 3,000 |
1984/06/12 | 487 | 487 | 470 | 480 | 44,000 |
1984/06/11 | 489 | 490 | 485 | 489 | 23,000 |
1984/06/08 | 488 | 490 | 482 | 490 | 48,000 |
1984/06/07 | 475 | 485 | 475 | 485 | 14,000 |
1984/06/06 | 485 | 490 | 482 | 482 | 30,000 |
1984/06/05 | 471 | 484 | 471 | 482 | 20,000 |
1984/06/04 | 487 | 489 | 471 | 471 | 21,000 |
1984/06/02 | 492 | 492 | 487 | 487 | 27,000 |
1984/06/01 | 480 | 500 | 480 | 492 | 119,000 |
1984/05/31 | 493 | 493 | 475 | 478 | 98,000 |
1984/05/30 | 490 | 519 | 485 | 493 | 570,000 |
1984/05/29 | 440 | 450 | 440 | 450 | 9,000 |
1984/05/28 | 440 | 440 | 440 | 440 | 21,000 |
1984/05/26 | 443 | 443 | 440 | 440 | 5,000 |
1984/05/25 | 445 | 445 | 440 | 440 | 11,000 |
1984/05/24 | 445 | 450 | 441 | 441 | 16,000 |
1984/05/23 | 451 | 455 | 450 | 450 | 27,000 |
1984/05/22 | 455 | 455 | 450 | 450 | 39,000 |
1984/05/21 | 455 | 470 | 450 | 450 | 31,000 |
1984/05/19 | 456 | 474 | 455 | 455 | 35,000 |
1984/05/18 | 463 | 467 | 450 | 461 | 84,000 |
1984/05/17 | 484 | 504 | 483 | 498 | 388,000 |
1984/05/16 | 437 | 468 | 435 | 464 | 79,000 |
1984/05/15 | 436 | 437 | 435 | 435 | 12,000 |
1984/05/14 | 431 | 445 | 431 | 435 | 30,000 |
1984/05/11 | 434 | 434 | 434 | 434 | 29,000 |
1984/05/10 | 434 | 435 | 433 | 434 | 37,000 |
1984/05/09 | 430 | 433 | 430 | 433 | 10,000 |
1984/05/08 | 433 | 434 | 433 | 433 | 26,000 |
1984/05/07 | 420 | 428 | 420 | 428 | 20,000 |
1984/05/04 | 419 | 419 | 410 | 412 | 38,000 |
1984/05/02 | 420 | 420 | 420 | 420 | 3,000 |
1984/05/01 | 420 | 425 | 420 | 420 | 15,000 |
1984/04/28 | 419 | 420 | 419 | 420 | 13,000 |
1984/04/27 | 421 | 421 | 415 | 415 | 31,000 |
1984/04/26 | 428 | 428 | 421 | 424 | 63,000 |
1984/04/25 | 427 | 427 | 427 | 427 | 5,000 |
1984/04/24 | 427 | 427 | 427 | 427 | 2,000 |
1984/04/23 | 440 | 440 | 425 | 427 | 14,000 |
1984/04/21 | 429 | 440 | 429 | 440 | 6,000 |
1984/04/20 | 432 | 440 | 427 | 427 | 11,000 |
1984/04/19 | 430 | 430 | 428 | 429 | 11,000 |
1984/04/18 | 427 | 427 | 425 | 425 | 4,000 |
1984/04/17 | 435 | 445 | 430 | 430 | 8,000 |
1984/04/16 | 430 | 435 | 427 | 435 | 13,000 |
1984/04/13 | 432 | 438 | 430 | 430 | 23,000 |
1984/04/12 | 435 | 440 | 432 | 432 | 9,000 |
1984/04/11 | 436 | 436 | 430 | 430 | 15,000 |
1984/04/10 | 435 | 436 | 427 | 427 | 16,000 |
1984/04/09 | 439 | 439 | 438 | 438 | 3,000 |
1984/04/07 | 440 | 440 | 436 | 436 | 24,000 |
1984/04/06 | 440 | 440 | 435 | 435 | 11,000 |
1984/04/05 | 450 | 450 | 441 | 441 | 9,000 |
1984/04/04 | 450 | 450 | 450 | 450 | 14,000 |
1984/04/03 | 450 | 450 | 441 | 450 | 6,000 |
1984/04/02 | 445 | 450 | 441 | 450 | 14,000 |
1984/03/31 | 441 | 450 | 441 | 445 | 6,000 |
1984/03/30 | 455 | 455 | 440 | 440 | 21,000 |
1984/03/29 | 459 | 460 | 456 | 456 | 15,000 |
1984/03/28 | 457 | 460 | 455 | 460 | 12,000 |
1984/03/27 | 451 | 453 | 450 | 450 | 11,000 |
1984/03/26 | 451 | 456 | 451 | 451 | 16,000 |
1984/03/24 | 450 | 455 | 449 | 449 | 19,000 |
1984/03/23 | 446 | 450 | 446 | 446 | 28,000 |
1984/03/22 | 454 | 458 | 437 | 437 | 23,000 |
1984/03/21 | 461 | 465 | 454 | 454 | 26,000 |
1984/03/19 | 465 | 465 | 460 | 460 | 16,000 |
1984/03/17 | 469 | 469 | 463 | 463 | 13,000 |
1984/03/16 | 470 | 475 | 470 | 470 | 72,000 |
1984/03/15 | 455 | 470 | 455 | 468 | 165,000 |
1984/03/14 | 460 | 466 | 455 | 456 | 40,000 |
1984/03/13 | 465 | 465 | 455 | 455 | 43,000 |
1984/03/12 | 460 | 470 | 460 | 463 | 65,000 |
1984/03/09 | 446 | 455 | 446 | 455 | 48,000 |
1984/03/08 | 440 | 450 | 439 | 441 | 84,000 |
1984/03/07 | 436 | 440 | 435 | 435 | 19,000 |
1984/03/06 | 448 | 450 | 432 | 432 | 21,000 |
1984/03/05 | 450 | 450 | 445 | 445 | 21,000 |
1984/03/03 | 451 | 455 | 450 | 450 | 20,000 |
1984/03/02 | 451 | 451 | 450 | 450 | 13,000 |
1984/03/01 | 455 | 455 | 431 | 431 | 24,000 |
1984/02/29 | 466 | 466 | 455 | 465 | 28,000 |
1984/02/28 | 464 | 469 | 460 | 467 | 43,000 |
1984/02/27 | 464 | 464 | 460 | 460 | 34,000 |
1984/02/25 | 465 | 468 | 456 | 460 | 52,000 |
1984/02/24 | 469 | 469 | 450 | 460 | 127,000 |
1984/02/23 | 458 | 481 | 455 | 474 | 348,000 |
1984/02/22 | 450 | 461 | 450 | 453 | 196,000 |
1984/02/21 | 445 | 449 | 442 | 449 | 66,000 |
1984/02/20 | 432 | 445 | 430 | 440 | 98,000 |
1984/02/18 | 430 | 435 | 430 | 433 | 73,000 |
1984/02/17 | 418 | 420 | 418 | 420 | 37,000 |
1984/02/16 | 411 | 412 | 411 | 411 | 14,000 |
1984/02/15 | 420 | 420 | 415 | 416 | 15,000 |
1984/02/14 | 420 | 420 | 420 | 420 | 11,000 |
1984/02/13 | 415 | 415 | 412 | 413 | 26,000 |
1984/02/10 | 415 | 418 | 410 | 410 | 31,000 |
1984/02/09 | 427 | 429 | 420 | 420 | 27,000 |
1984/02/08 | 426 | 430 | 420 | 420 | 19,000 |
1984/02/07 | 437 | 437 | 426 | 426 | 35,000 |
1984/02/06 | 437 | 438 | 428 | 428 | 37,000 |
1984/02/04 | 437 | 438 | 435 | 438 | 41,000 |
1984/02/03 | 436 | 437 | 436 | 436 | 30,000 |
1984/02/02 | 441 | 441 | 436 | 437 | 19,000 |
1984/02/01 | 445 | 446 | 436 | 440 | 29,000 |
1984/01/31 | 458 | 458 | 440 | 445 | 75,000 |
1984/01/30 | 440 | 461 | 440 | 455 | 123,000 |
1984/01/28 | 435 | 435 | 430 | 435 | 33,000 |
1984/01/27 | 421 | 434 | 420 | 430 | 52,000 |
1984/01/26 | 420 | 424 | 417 | 418 | 20,000 |
1984/01/25 | 421 | 421 | 415 | 416 | 26,000 |
1984/01/24 | 425 | 425 | 414 | 420 | 33,000 |
1984/01/23 | 418 | 425 | 415 | 425 | 24,000 |
1984/01/21 | 417 | 420 | 415 | 415 | 58,000 |
1984/01/20 | 416 | 417 | 416 | 416 | 33,000 |
1984/01/19 | 417 | 418 | 416 | 416 | 17,000 |
1984/01/18 | 416 | 420 | 415 | 420 | 32,000 |
1984/01/17 | 412 | 418 | 412 | 418 | 19,000 |
1984/01/13 | 419 | 420 | 412 | 420 | 9,000 |
1984/01/12 | 417 | 420 | 412 | 420 | 45,000 |
1984/01/11 | 416 | 416 | 412 | 415 | 44,000 |
1984/01/10 | 425 | 425 | 421 | 422 | 19,000 |
1984/01/09 | 431 | 435 | 426 | 430 | 27,000 |
1984/01/07 | 426 | 430 | 424 | 426 | 44,000 |
1984/01/06 | 415 | 415 | 410 | 411 | 40,000 |
1984/01/05 | 420 | 425 | 415 | 420 | 25,000 |
1984/01/04 | 418 | 425 | 410 | 410 | 19,000 |