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 |
---|---|---|---|---|---|
1985/12/28 | 684 | 684 | 663 | 680 | 25,000 |
1985/12/27 | 665 | 684 | 665 | 671 | 16,000 |
1985/12/26 | 680 | 685 | 670 | 670 | 20,000 |
1985/12/25 | 690 | 690 | 675 | 680 | 36,000 |
1985/12/24 | 690 | 690 | 680 | 690 | 58,000 |
1985/12/23 | 670 | 690 | 670 | 690 | 69,000 |
1985/12/21 | 664 | 670 | 661 | 667 | 19,000 |
1985/12/20 | 670 | 670 | 659 | 660 | 39,000 |
1985/12/19 | 664 | 670 | 651 | 670 | 13,000 |
1985/12/18 | 664 | 664 | 655 | 664 | 17,000 |
1985/12/17 | 670 | 670 | 660 | 660 | 21,000 |
1985/12/16 | 670 | 675 | 670 | 675 | 36,000 |
1985/12/13 | 662 | 675 | 660 | 662 | 30,000 |
1985/12/12 | 661 | 667 | 660 | 660 | 33,000 |
1985/12/11 | 671 | 675 | 661 | 661 | 33,000 |
1985/12/10 | 670 | 675 | 670 | 670 | 26,000 |
1985/12/09 | 662 | 675 | 655 | 675 | 25,000 |
1985/12/07 | 675 | 675 | 650 | 655 | 25,000 |
1985/12/06 | 671 | 680 | 670 | 675 | 31,000 |
1985/12/05 | 692 | 692 | 671 | 690 | 43,000 |
1985/12/04 | 700 | 708 | 690 | 692 | 215,000 |
1985/12/03 | 660 | 690 | 660 | 690 | 314,000 |
1985/12/02 | 630 | 660 | 630 | 650 | 127,000 |
1985/11/30 | 621 | 622 | 620 | 620 | 57,000 |
1985/11/29 | 615 | 628 | 615 | 620 | 67,000 |
1985/11/28 | 625 | 625 | 615 | 615 | 14,000 |
1985/11/27 | 616 | 630 | 616 | 620 | 17,000 |
1985/11/26 | 615 | 615 | 610 | 615 | 20,000 |
1985/11/25 | 630 | 630 | 610 | 610 | 30,000 |
1985/11/22 | 620 | 628 | 615 | 625 | 175,000 |
1985/11/21 | 625 | 625 | 615 | 620 | 14,000 |
1985/11/19 | 615 | 615 | 613 | 615 | 6,000 |
1985/11/18 | 625 | 625 | 615 | 615 | 18,000 |
1985/11/16 | 620 | 620 | 620 | 620 | 2,000 |
1985/11/15 | 610 | 610 | 610 | 610 | 8,000 |
1985/11/14 | 613 | 625 | 613 | 625 | 8,000 |
1985/11/13 | 615 | 628 | 615 | 628 | 7,000 |
1985/11/12 | 620 | 622 | 615 | 615 | 14,000 |
1985/11/11 | 622 | 630 | 622 | 622 | 4,000 |
1985/11/08 | 625 | 629 | 625 | 625 | 11,000 |
1985/11/07 | 625 | 625 | 621 | 625 | 9,000 |
1985/11/06 | 621 | 639 | 621 | 637 | 10,000 |
1985/11/05 | 611 | 620 | 610 | 620 | 12,000 |
1985/11/02 | 626 | 626 | 610 | 610 | 8,000 |
1985/11/01 | 630 | 630 | 625 | 626 | 21,000 |
1985/10/31 | 620 | 648 | 620 | 640 | 41,000 |
1985/10/30 | 631 | 635 | 611 | 611 | 25,000 |
1985/10/29 | 650 | 650 | 631 | 631 | 33,000 |
1985/10/28 | 620 | 649 | 620 | 640 | 72,000 |
1985/10/26 | 619 | 620 | 610 | 620 | 18,000 |
1985/10/25 | 620 | 620 | 619 | 619 | 19,000 |
1985/10/24 | 610 | 620 | 600 | 620 | 32,000 |
1985/10/23 | 595 | 605 | 595 | 600 | 51,000 |
1985/10/22 | 598 | 600 | 595 | 600 | 38,000 |
1985/10/21 | 589 | 598 | 589 | 595 | 14,000 |
1985/10/19 | 589 | 589 | 589 | 589 | 4,000 |
1985/10/18 | 590 | 599 | 586 | 599 | 15,000 |
1985/10/17 | 588 | 590 | 588 | 588 | 9,000 |
1985/10/16 | 590 | 590 | 585 | 590 | 20,000 |
1985/10/15 | 590 | 590 | 590 | 590 | 7,000 |
1985/10/14 | 600 | 600 | 600 | 600 | 6,000 |
1985/10/11 | 599 | 600 | 599 | 600 | 10,000 |
1985/10/09 | 581 | 595 | 575 | 595 | 16,000 |
1985/10/08 | 570 | 580 | 570 | 580 | 6,000 |
1985/10/07 | 565 | 570 | 565 | 570 | 7,000 |
1985/10/05 | 564 | 564 | 564 | 564 | 5,000 |
1985/10/04 | 565 | 565 | 565 | 565 | 3,000 |
1985/10/03 | 561 | 561 | 561 | 561 | 1,000 |
1985/10/01 | 560 | 560 | 550 | 555 | 20,000 |
1985/09/30 | 570 | 570 | 570 | 570 | 4,000 |
1985/09/28 | 571 | 572 | 571 | 572 | 2,000 |
1985/09/27 | 571 | 571 | 562 | 562 | 10,000 |
1985/09/26 | 576 | 576 | 571 | 571 | 11,000 |
1985/09/25 | 588 | 590 | 580 | 580 | 14,000 |
1985/09/24 | 599 | 600 | 588 | 588 | 14,000 |
1985/09/21 | 599 | 599 | 590 | 598 | 9,000 |
1985/09/17 | 600 | 600 | 590 | 590 | 8,000 |
1985/09/13 | 599 | 600 | 585 | 585 | 9,000 |
1985/09/12 | 599 | 600 | 599 | 600 | 15,000 |
1985/09/11 | 595 | 600 | 585 | 600 | 18,000 |
1985/09/10 | 580 | 600 | 580 | 585 | 22,000 |
1985/09/09 | 586 | 586 | 576 | 580 | 12,000 |
1985/09/06 | 560 | 560 | 555 | 556 | 10,000 |
1985/09/05 | 560 | 560 | 560 | 560 | 2,000 |
1985/09/04 | 577 | 577 | 559 | 559 | 5,000 |
1985/09/03 | 579 | 579 | 579 | 579 | 1,000 |
1985/09/02 | 580 | 580 | 580 | 580 | 4,000 |
1985/08/31 | 564 | 590 | 564 | 590 | 7,000 |
1985/08/30 | 564 | 564 | 564 | 564 | 2,000 |
1985/08/29 | 551 | 557 | 551 | 554 | 26,000 |
1985/08/28 | 561 | 561 | 550 | 550 | 66,000 |
1985/08/27 | 580 | 580 | 570 | 571 | 4,000 |
1985/08/26 | 566 | 566 | 560 | 560 | 12,000 |
1985/08/24 | 571 | 571 | 571 | 571 | 1,000 |
1985/08/22 | 570 | 570 | 564 | 564 | 16,000 |
1985/08/21 | 575 | 585 | 571 | 571 | 9,000 |
1985/08/20 | 575 | 585 | 575 | 585 | 6,000 |
1985/08/17 | 570 | 575 | 570 | 575 | 5,000 |
1985/08/16 | 570 | 570 | 560 | 560 | 10,000 |
1985/08/15 | 581 | 581 | 570 | 570 | 3,000 |
1985/08/14 | 588 | 588 | 588 | 588 | 1,000 |
1985/08/13 | 590 | 590 | 590 | 590 | 9,000 |
1985/08/12 | 590 | 590 | 590 | 590 | 2,000 |
1985/08/09 | 580 | 580 | 580 | 580 | 6,000 |
1985/08/08 | 580 | 580 | 562 | 562 | 17,000 |
1985/08/07 | 580 | 590 | 580 | 580 | 10,000 |
1985/08/06 | 580 | 580 | 561 | 570 | 4,000 |
1985/08/05 | 580 | 590 | 580 | 590 | 9,000 |
1985/08/03 | 580 | 580 | 580 | 580 | 4,000 |
1985/08/02 | 565 | 566 | 565 | 565 | 5,000 |
1985/08/01 | 562 | 562 | 562 | 562 | 1,000 |
1985/07/31 | 554 | 555 | 551 | 555 | 14,000 |
1985/07/30 | 559 | 559 | 555 | 555 | 8,000 |
1985/07/29 | 562 | 562 | 560 | 560 | 3,000 |
1985/07/27 | 562 | 562 | 562 | 562 | 4,000 |
1985/07/26 | 580 | 580 | 550 | 550 | 12,000 |
1985/07/25 | 581 | 582 | 570 | 570 | 35,000 |
1985/07/23 | 580 | 585 | 580 | 585 | 10,000 |
1985/07/22 | 600 | 600 | 581 | 600 | 16,000 |
1985/07/19 | 600 | 601 | 600 | 601 | 7,000 |
1985/07/18 | 590 | 590 | 590 | 590 | 1,000 |
1985/07/17 | 590 | 590 | 585 | 585 | 9,000 |
1985/07/16 | 580 | 590 | 580 | 580 | 7,000 |
1985/07/15 | 591 | 591 | 575 | 580 | 11,000 |
1985/07/12 | 606 | 612 | 590 | 590 | 15,000 |
1985/07/11 | 614 | 614 | 612 | 612 | 13,000 |
1985/07/10 | 612 | 615 | 612 | 613 | 7,000 |
1985/07/09 | 607 | 610 | 607 | 610 | 7,000 |
1985/07/08 | 629 | 630 | 615 | 615 | 13,000 |
1985/07/06 | 628 | 630 | 628 | 629 | 11,000 |
1985/07/05 | 637 | 644 | 627 | 628 | 48,000 |
1985/07/04 | 627 | 650 | 627 | 647 | 90,000 |
1985/07/03 | 621 | 630 | 621 | 627 | 29,000 |
1985/07/02 | 629 | 630 | 621 | 627 | 23,000 |
1985/07/01 | 625 | 630 | 620 | 630 | 32,000 |
1985/06/29 | 620 | 629 | 610 | 610 | 31,000 |
1985/06/28 | 593 | 620 | 593 | 620 | 32,000 |
1985/06/27 | 591 | 591 | 590 | 590 | 8,000 |
1985/06/26 | 583 | 593 | 582 | 586 | 41,000 |
1985/06/25 | 585 | 590 | 582 | 582 | 28,000 |
1985/06/24 | 600 | 600 | 582 | 582 | 17,000 |
1985/06/22 | 581 | 610 | 580 | 610 | 29,000 |
1985/06/21 | 590 | 600 | 585 | 600 | 38,000 |
1985/06/20 | 594 | 595 | 592 | 592 | 26,000 |
1985/06/19 | 610 | 610 | 594 | 594 | 38,000 |
1985/06/18 | 586 | 604 | 586 | 603 | 26,000 |
1985/06/17 | 604 | 604 | 590 | 590 | 24,000 |
1985/06/15 | 590 | 590 | 581 | 585 | 45,000 |
1985/06/14 | 600 | 606 | 587 | 595 | 43,000 |
1985/06/13 | 580 | 600 | 566 | 600 | 68,000 |
1985/06/12 | 571 | 590 | 571 | 580 | 27,000 |
1985/06/11 | 571 | 571 | 570 | 570 | 21,000 |
1985/06/10 | 575 | 580 | 575 | 580 | 4,000 |
1985/06/07 | 571 | 580 | 566 | 567 | 27,000 |
1985/06/06 | 569 | 580 | 569 | 570 | 16,000 |
1985/06/05 | 574 | 575 | 565 | 565 | 74,000 |
1985/06/04 | 580 | 580 | 572 | 572 | 5,000 |
1985/06/03 | 590 | 590 | 572 | 573 | 37,000 |
1985/05/31 | 610 | 610 | 610 | 610 | 6,000 |
1985/05/30 | 601 | 601 | 570 | 570 | 41,000 |
1985/05/29 | 615 | 615 | 600 | 609 | 111,000 |
1985/05/28 | 601 | 620 | 601 | 615 | 78,000 |
1985/05/27 | 611 | 611 | 600 | 600 | 65,000 |
1985/05/25 | 620 | 620 | 595 | 595 | 45,000 |
1985/05/24 | 600 | 610 | 580 | 610 | 58,000 |
1985/05/23 | 586 | 600 | 575 | 600 | 62,000 |
1985/05/22 | 590 | 590 | 580 | 585 | 69,000 |
1985/05/21 | 580 | 591 | 575 | 581 | 53,000 |
1985/05/20 | 590 | 590 | 580 | 580 | 30,000 |
1985/05/18 | 600 | 600 | 580 | 590 | 39,000 |
1985/05/17 | 600 | 600 | 595 | 600 | 31,000 |
1985/05/16 | 610 | 614 | 590 | 590 | 129,000 |
1985/05/15 | 580 | 600 | 580 | 599 | 19,000 |
1985/05/14 | 568 | 575 | 560 | 570 | 57,000 |
1985/05/13 | 583 | 583 | 566 | 570 | 45,000 |
1985/05/10 | 600 | 615 | 550 | 551 | 112,000 |
1985/05/09 | 566 | 600 | 565 | 600 | 145,000 |
1985/05/08 | 560 | 560 | 550 | 552 | 100,000 |
1985/05/07 | 550 | 560 | 550 | 552 | 46,000 |
1985/05/04 | 570 | 570 | 555 | 556 | 49,000 |
1985/05/02 | 575 | 575 | 570 | 570 | 19,000 |
1985/05/01 | 575 | 580 | 570 | 575 | 23,000 |
1985/04/30 | 580 | 580 | 575 | 575 | 22,000 |
1985/04/27 | 580 | 580 | 578 | 578 | 23,000 |
1985/04/26 | 580 | 580 | 578 | 580 | 62,000 |
1985/04/25 | 580 | 581 | 578 | 580 | 274,000 |
1985/04/24 | 580 | 585 | 580 | 580 | 14,000 |
1985/04/23 | 590 | 590 | 590 | 590 | 7,000 |
1985/04/22 | 590 | 590 | 590 | 590 | 6,000 |
1985/04/20 | 590 | 590 | 590 | 590 | 67,000 |
1985/04/19 | 590 | 590 | 589 | 590 | 9,000 |
1985/04/18 | 595 | 595 | 595 | 595 | 5,000 |
1985/04/17 | 600 | 600 | 595 | 595 | 8,000 |
1985/04/16 | 610 | 610 | 600 | 600 | 13,000 |
1985/04/15 | 619 | 619 | 611 | 613 | 8,000 |
1985/04/12 | 620 | 620 | 620 | 620 | 6,000 |
1985/04/11 | 620 | 620 | 620 | 620 | 7,000 |
1985/04/10 | 620 | 635 | 620 | 620 | 16,000 |
1985/04/09 | 620 | 620 | 619 | 619 | 15,000 |
1985/04/08 | 610 | 620 | 610 | 620 | 23,000 |
1985/04/05 | 610 | 611 | 610 | 610 | 15,000 |
1985/04/04 | 623 | 623 | 623 | 623 | 10,000 |
1985/04/03 | 621 | 623 | 621 | 623 | 6,000 |
1985/04/02 | 622 | 640 | 622 | 640 | 8,000 |
1985/04/01 | 621 | 621 | 621 | 621 | 10,000 |
1985/03/30 | 641 | 641 | 641 | 641 | 1,000 |
1985/03/29 | 650 | 650 | 649 | 650 | 7,000 |
1985/03/28 | 650 | 650 | 650 | 650 | 3,000 |
1985/03/27 | 660 | 660 | 655 | 655 | 31,000 |
1985/03/26 | 658 | 660 | 658 | 660 | 9,000 |
1985/03/25 | 670 | 670 | 668 | 668 | 3,000 |
1985/03/23 | 670 | 670 | 670 | 670 | 13,000 |
1985/03/22 | 660 | 670 | 660 | 670 | 26,000 |
1985/03/20 | 670 | 670 | 670 | 670 | 10,000 |
1985/03/19 | 650 | 670 | 650 | 670 | 51,000 |
1985/03/18 | 651 | 651 | 635 | 650 | 39,000 |
1985/03/16 | 645 | 646 | 640 | 640 | 22,000 |
1985/03/15 | 649 | 649 | 645 | 645 | 9,000 |
1985/03/14 | 650 | 650 | 645 | 649 | 17,000 |
1985/03/13 | 650 | 650 | 650 | 650 | 10,000 |
1985/03/12 | 649 | 655 | 649 | 650 | 16,000 |
1985/03/11 | 649 | 649 | 649 | 649 | 2,000 |
1985/03/07 | 655 | 655 | 646 | 655 | 21,000 |
1985/03/06 | 646 | 655 | 646 | 655 | 15,000 |
1985/03/05 | 645 | 655 | 645 | 647 | 15,000 |
1985/03/04 | 655 | 655 | 645 | 655 | 12,000 |
1985/03/02 | 655 | 655 | 650 | 655 | 9,000 |
1985/03/01 | 660 | 660 | 655 | 655 | 13,000 |
1985/02/28 | 660 | 660 | 655 | 655 | 26,000 |
1985/02/27 | 656 | 660 | 656 | 660 | 18,000 |
1985/02/26 | 660 | 660 | 655 | 655 | 34,000 |
1985/02/25 | 660 | 660 | 660 | 660 | 29,000 |
1985/02/23 | 660 | 660 | 660 | 660 | 25,000 |
1985/02/22 | 665 | 665 | 660 | 660 | 27,000 |
1985/02/21 | 665 | 665 | 661 | 665 | 37,000 |
1985/02/20 | 670 | 670 | 665 | 665 | 18,000 |
1985/02/19 | 675 | 675 | 665 | 670 | 22,000 |
1985/02/18 | 680 | 680 | 675 | 675 | 30,000 |
1985/02/16 | 660 | 670 | 660 | 670 | 193,000 |
1985/02/15 | 660 | 660 | 660 | 660 | 25,000 |
1985/02/14 | 661 | 661 | 661 | 661 | 9,000 |
1985/02/13 | 660 | 660 | 660 | 660 | 5,000 |
1985/02/12 | 677 | 677 | 676 | 676 | 9,000 |
1985/02/08 | 680 | 680 | 680 | 680 | 4,000 |
1985/02/07 | 680 | 680 | 680 | 680 | 1,000 |
1985/02/06 | 690 | 690 | 680 | 680 | 93,000 |
1985/02/05 | 695 | 695 | 690 | 690 | 99,000 |
1985/02/04 | 700 | 700 | 690 | 700 | 5,000 |
1985/02/02 | 712 | 712 | 710 | 710 | 4,000 |
1985/02/01 | 710 | 712 | 710 | 712 | 9,000 |
1985/01/31 | 740 | 744 | 740 | 744 | 3,000 |
1985/01/30 | 745 | 745 | 739 | 739 | 126,000 |
1985/01/29 | 699 | 735 | 699 | 735 | 31,000 |
1985/01/28 | 700 | 700 | 690 | 700 | 19,000 |
1985/01/26 | 725 | 725 | 719 | 719 | 6,000 |
1985/01/25 | 729 | 729 | 729 | 729 | 5,000 |
1985/01/24 | 735 | 740 | 735 | 740 | 12,000 |
1985/01/23 | 746 | 746 | 746 | 746 | 175,000 |
1985/01/22 | 747 | 747 | 735 | 739 | 67,000 |
1985/01/21 | 750 | 760 | 747 | 747 | 66,000 |
1985/01/19 | 744 | 750 | 744 | 750 | 260,000 |
1985/01/18 | 739 | 739 | 734 | 734 | 128,000 |
1985/01/17 | 754 | 758 | 744 | 750 | 195,000 |
1985/01/16 | 700 | 750 | 700 | 750 | 259,000 |
1985/01/14 | 675 | 710 | 675 | 700 | 89,000 |
1985/01/11 | 640 | 682 | 640 | 675 | 102,000 |
1985/01/10 | 631 | 632 | 630 | 630 | 9,000 |
1985/01/09 | 636 | 636 | 630 | 630 | 4,000 |
1985/01/07 | 636 | 636 | 636 | 636 | 1,000 |
1985/01/05 | 635 | 636 | 635 | 635 | 19,000 |
1985/01/04 | 650 | 650 | 645 | 645 | 9,000 |