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 |
---|---|---|---|---|---|
1986/12/27 | 645 | 650 | 630 | 630 | 18,000 |
1986/12/26 | 645 | 645 | 645 | 645 | 10,000 |
1986/12/25 | 646 | 646 | 645 | 646 | 4,000 |
1986/12/24 | 645 | 650 | 645 | 645 | 15,000 |
1986/12/23 | 646 | 646 | 640 | 640 | 14,000 |
1986/12/22 | 649 | 650 | 646 | 646 | 27,000 |
1986/12/19 | 645 | 645 | 645 | 645 | 2,000 |
1986/12/18 | 648 | 648 | 644 | 644 | 3,000 |
1986/12/17 | 649 | 650 | 637 | 650 | 9,000 |
1986/12/16 | 636 | 650 | 636 | 650 | 13,000 |
1986/12/12 | 640 | 640 | 635 | 635 | 10,000 |
1986/12/11 | 641 | 650 | 640 | 650 | 7,000 |
1986/12/10 | 650 | 650 | 640 | 641 | 9,000 |
1986/12/09 | 645 | 655 | 645 | 655 | 7,000 |
1986/12/08 | 649 | 650 | 644 | 645 | 21,000 |
1986/12/05 | 642 | 650 | 640 | 645 | 21,000 |
1986/12/04 | 635 | 640 | 626 | 635 | 63,000 |
1986/12/03 | 626 | 626 | 625 | 625 | 5,000 |
1986/12/02 | 637 | 639 | 637 | 639 | 4,000 |
1986/12/01 | 626 | 640 | 626 | 640 | 4,000 |
1986/11/28 | 626 | 626 | 626 | 626 | 7,000 |
1986/11/27 | 628 | 630 | 626 | 626 | 6,000 |
1986/11/26 | 640 | 640 | 625 | 625 | 13,000 |
1986/11/25 | 610 | 610 | 610 | 610 | 8,000 |
1986/11/22 | 611 | 616 | 611 | 611 | 5,000 |
1986/11/21 | 606 | 610 | 606 | 610 | 4,000 |
1986/11/20 | 620 | 630 | 605 | 605 | 11,000 |
1986/11/17 | 620 | 620 | 620 | 620 | 5,000 |
1986/11/13 | 605 | 620 | 605 | 620 | 5,000 |
1986/11/12 | 620 | 620 | 620 | 620 | 3,000 |
1986/11/10 | 630 | 630 | 620 | 620 | 4,000 |
1986/11/07 | 630 | 630 | 630 | 630 | 5,000 |
1986/11/05 | 630 | 630 | 630 | 630 | 8,000 |
1986/11/04 | 640 | 640 | 635 | 635 | 5,000 |
1986/11/01 | 640 | 640 | 640 | 640 | 16,000 |
1986/10/31 | 600 | 605 | 600 | 605 | 6,000 |
1986/10/30 | 601 | 605 | 600 | 600 | 5,000 |
1986/10/29 | 609 | 610 | 601 | 601 | 10,000 |
1986/10/28 | 600 | 609 | 600 | 609 | 3,000 |
1986/10/27 | 610 | 610 | 610 | 610 | 6,000 |
1986/10/25 | 610 | 610 | 610 | 610 | 6,000 |
1986/10/24 | 580 | 600 | 580 | 600 | 15,000 |
1986/10/23 | 580 | 580 | 575 | 580 | 11,000 |
1986/10/22 | 586 | 586 | 580 | 580 | 13,000 |
1986/10/21 | 585 | 585 | 585 | 585 | 3,000 |
1986/10/20 | 585 | 585 | 585 | 585 | 2,000 |
1986/10/17 | 590 | 590 | 590 | 590 | 2,000 |
1986/10/16 | 580 | 590 | 580 | 590 | 8,000 |
1986/10/15 | 580 | 580 | 580 | 580 | 2,000 |
1986/10/09 | 576 | 580 | 576 | 580 | 3,000 |
1986/10/08 | 577 | 577 | 575 | 575 | 3,000 |
1986/10/07 | 576 | 580 | 576 | 580 | 3,000 |
1986/10/06 | 572 | 575 | 572 | 575 | 2,000 |
1986/10/03 | 577 | 577 | 570 | 570 | 7,000 |
1986/10/02 | 580 | 580 | 580 | 580 | 5,000 |
1986/09/29 | 600 | 600 | 599 | 599 | 7,000 |
1986/09/27 | 600 | 600 | 600 | 600 | 3,000 |
1986/09/26 | 630 | 630 | 630 | 630 | 11,000 |
1986/09/25 | 630 | 630 | 629 | 630 | 20,000 |
1986/09/24 | 630 | 630 | 630 | 630 | 21,000 |
1986/09/18 | 555 | 556 | 551 | 556 | 14,000 |
1986/09/17 | 555 | 555 | 551 | 551 | 21,000 |
1986/09/16 | 556 | 556 | 556 | 556 | 4,000 |
1986/09/11 | 556 | 559 | 555 | 555 | 19,000 |
1986/09/10 | 560 | 560 | 555 | 555 | 21,000 |
1986/09/09 | 560 | 560 | 555 | 555 | 14,000 |
1986/09/08 | 557 | 560 | 556 | 560 | 11,000 |
1986/09/06 | 554 | 555 | 554 | 555 | 5,000 |
1986/09/05 | 560 | 560 | 553 | 553 | 13,000 |
1986/09/04 | 555 | 560 | 553 | 560 | 15,000 |
1986/09/03 | 557 | 565 | 551 | 560 | 20,000 |
1986/09/02 | 560 | 560 | 557 | 560 | 22,000 |
1986/09/01 | 570 | 570 | 559 | 560 | 49,000 |
1986/08/30 | 570 | 570 | 565 | 569 | 14,000 |
1986/08/29 | 570 | 575 | 561 | 561 | 29,000 |
1986/08/28 | 571 | 575 | 560 | 570 | 68,000 |
1986/08/27 | 580 | 581 | 570 | 570 | 48,000 |
1986/08/26 | 576 | 580 | 576 | 580 | 12,000 |
1986/08/23 | 570 | 570 | 570 | 570 | 24,000 |
1986/08/22 | 565 | 571 | 565 | 570 | 7,000 |
1986/08/21 | 580 | 580 | 565 | 565 | 34,000 |
1986/08/20 | 590 | 590 | 580 | 580 | 8,000 |
1986/08/19 | 590 | 595 | 590 | 590 | 22,000 |
1986/08/18 | 620 | 620 | 590 | 590 | 15,000 |
1986/08/15 | 617 | 620 | 612 | 620 | 9,000 |
1986/08/14 | 616 | 618 | 610 | 610 | 14,000 |
1986/08/13 | 637 | 637 | 615 | 615 | 20,000 |
1986/08/12 | 636 | 636 | 635 | 635 | 6,000 |
1986/08/11 | 636 | 636 | 636 | 636 | 1,000 |
1986/08/08 | 636 | 636 | 635 | 635 | 4,000 |
1986/08/07 | 637 | 637 | 635 | 635 | 7,000 |
1986/08/06 | 637 | 637 | 637 | 637 | 1,000 |
1986/08/05 | 636 | 637 | 636 | 637 | 6,000 |
1986/08/04 | 633 | 635 | 633 | 635 | 2,000 |
1986/08/02 | 632 | 632 | 630 | 630 | 10,000 |
1986/08/01 | 631 | 631 | 630 | 630 | 2,000 |
1986/07/31 | 637 | 637 | 630 | 630 | 14,000 |
1986/07/30 | 645 | 645 | 635 | 635 | 12,000 |
1986/07/29 | 655 | 655 | 655 | 655 | 5,000 |
1986/07/28 | 665 | 665 | 660 | 660 | 6,000 |
1986/07/26 | 675 | 675 | 668 | 668 | 3,000 |
1986/07/25 | 675 | 675 | 675 | 675 | 7,000 |
1986/07/22 | 640 | 640 | 635 | 635 | 12,000 |
1986/07/18 | 699 | 699 | 689 | 689 | 49,000 |
1986/07/17 | 694 | 705 | 694 | 699 | 52,000 |
1986/07/16 | 700 | 701 | 695 | 700 | 31,000 |
1986/07/15 | 689 | 709 | 689 | 709 | 35,000 |
1986/07/14 | 698 | 698 | 681 | 688 | 9,000 |
1986/07/11 | 666 | 674 | 666 | 674 | 10,000 |
1986/07/10 | 689 | 689 | 665 | 665 | 19,000 |
1986/07/09 | 679 | 679 | 672 | 679 | 8,000 |
1986/07/08 | 685 | 700 | 670 | 700 | 15,000 |
1986/07/07 | 710 | 710 | 686 | 691 | 10,000 |
1986/07/05 | 710 | 710 | 695 | 700 | 24,000 |
1986/07/04 | 711 | 725 | 705 | 705 | 28,000 |
1986/07/03 | 724 | 739 | 710 | 711 | 72,000 |
1986/07/02 | 689 | 705 | 689 | 705 | 49,000 |
1986/07/01 | 679 | 690 | 679 | 690 | 22,000 |
1986/06/30 | 676 | 680 | 675 | 679 | 21,000 |
1986/06/27 | 675 | 675 | 670 | 675 | 9,000 |
1986/06/26 | 670 | 670 | 667 | 670 | 16,000 |
1986/06/25 | 666 | 666 | 666 | 666 | 4,000 |
1986/06/24 | 662 | 662 | 662 | 662 | 9,000 |
1986/06/23 | 676 | 676 | 661 | 661 | 17,000 |
1986/06/21 | 678 | 678 | 675 | 675 | 15,000 |
1986/06/19 | 678 | 680 | 678 | 678 | 9,000 |
1986/06/18 | 678 | 680 | 678 | 680 | 4,000 |
1986/06/17 | 680 | 682 | 673 | 675 | 17,000 |
1986/06/16 | 675 | 680 | 672 | 672 | 12,000 |
1986/06/13 | 661 | 670 | 661 | 670 | 25,000 |
1986/06/12 | 661 | 661 | 655 | 655 | 37,000 |
1986/06/11 | 666 | 676 | 665 | 665 | 19,000 |
1986/06/10 | 675 | 675 | 670 | 670 | 18,000 |
1986/06/09 | 681 | 682 | 675 | 675 | 35,000 |
1986/06/07 | 682 | 682 | 680 | 680 | 8,000 |
1986/06/06 | 660 | 675 | 655 | 665 | 20,000 |
1986/06/05 | 656 | 656 | 656 | 656 | 5,000 |
1986/06/04 | 657 | 657 | 653 | 655 | 34,000 |
1986/06/03 | 660 | 660 | 653 | 655 | 18,000 |
1986/06/02 | 653 | 660 | 653 | 660 | 18,000 |
1986/05/31 | 652 | 652 | 651 | 651 | 14,000 |
1986/05/30 | 660 | 660 | 646 | 652 | 14,000 |
1986/05/29 | 651 | 651 | 640 | 640 | 21,000 |
1986/05/28 | 655 | 660 | 650 | 650 | 32,000 |
1986/05/27 | 652 | 660 | 650 | 650 | 18,000 |
1986/05/26 | 663 | 663 | 655 | 655 | 42,000 |
1986/05/24 | 665 | 665 | 655 | 660 | 20,000 |
1986/05/23 | 662 | 665 | 662 | 663 | 10,000 |
1986/05/22 | 660 | 661 | 660 | 661 | 10,000 |
1986/05/21 | 662 | 665 | 660 | 660 | 30,000 |
1986/05/20 | 665 | 665 | 661 | 661 | 7,000 |
1986/05/19 | 661 | 675 | 661 | 670 | 14,000 |
1986/05/17 | 670 | 670 | 661 | 661 | 6,000 |
1986/05/16 | 663 | 680 | 663 | 675 | 14,000 |
1986/05/15 | 664 | 670 | 663 | 663 | 9,000 |
1986/05/14 | 663 | 663 | 663 | 663 | 1,000 |
1986/05/13 | 665 | 680 | 660 | 660 | 33,000 |
1986/05/12 | 681 | 685 | 680 | 680 | 20,000 |
1986/05/09 | 665 | 684 | 665 | 681 | 60,000 |
1986/05/08 | 663 | 666 | 660 | 665 | 16,000 |
1986/05/07 | 665 | 666 | 665 | 665 | 10,000 |
1986/05/06 | 660 | 680 | 660 | 670 | 12,000 |
1986/05/02 | 680 | 681 | 670 | 670 | 19,000 |
1986/05/01 | 675 | 690 | 670 | 690 | 17,000 |
1986/04/30 | 679 | 679 | 670 | 677 | 17,000 |
1986/04/26 | 670 | 679 | 670 | 679 | 11,000 |
1986/04/25 | 680 | 680 | 667 | 667 | 8,000 |
1986/04/24 | 685 | 685 | 680 | 680 | 16,000 |
1986/04/23 | 691 | 698 | 680 | 690 | 27,000 |
1986/04/22 | 686 | 701 | 680 | 701 | 59,000 |
1986/04/21 | 655 | 687 | 650 | 686 | 31,000 |
1986/04/19 | 655 | 655 | 641 | 641 | 12,000 |
1986/04/18 | 655 | 655 | 651 | 655 | 18,000 |
1986/04/17 | 640 | 660 | 640 | 640 | 15,000 |
1986/04/16 | 650 | 650 | 635 | 641 | 14,000 |
1986/04/15 | 640 | 640 | 630 | 631 | 24,000 |
1986/04/14 | 638 | 640 | 636 | 640 | 21,000 |
1986/04/11 | 640 | 640 | 638 | 640 | 22,000 |
1986/04/10 | 645 | 650 | 640 | 640 | 30,000 |
1986/04/09 | 650 | 660 | 650 | 650 | 27,000 |
1986/04/08 | 650 | 651 | 650 | 650 | 14,000 |
1986/04/07 | 642 | 660 | 642 | 650 | 11,000 |
1986/04/05 | 655 | 660 | 638 | 638 | 15,000 |
1986/04/04 | 650 | 660 | 650 | 655 | 13,000 |
1986/04/03 | 635 | 650 | 635 | 650 | 15,000 |
1986/04/02 | 651 | 651 | 636 | 636 | 4,000 |
1986/04/01 | 660 | 660 | 650 | 651 | 9,000 |
1986/03/31 | 642 | 660 | 642 | 660 | 11,000 |
1986/03/29 | 636 | 640 | 636 | 640 | 8,000 |
1986/03/28 | 622 | 635 | 622 | 635 | 6,000 |
1986/03/27 | 630 | 630 | 620 | 621 | 31,000 |
1986/03/26 | 631 | 631 | 630 | 630 | 13,000 |
1986/03/25 | 642 | 647 | 640 | 640 | 17,000 |
1986/03/24 | 653 | 653 | 640 | 642 | 42,000 |
1986/03/22 | 660 | 660 | 643 | 643 | 35,000 |
1986/03/20 | 661 | 662 | 651 | 651 | 16,000 |
1986/03/19 | 661 | 663 | 661 | 663 | 2,000 |
1986/03/18 | 650 | 660 | 650 | 660 | 18,000 |
1986/03/17 | 641 | 641 | 641 | 641 | 13,000 |
1986/03/15 | 671 | 681 | 671 | 681 | 2,000 |
1986/03/14 | 681 | 681 | 670 | 670 | 8,000 |
1986/03/13 | 680 | 691 | 680 | 690 | 7,000 |
1986/03/12 | 700 | 700 | 690 | 690 | 6,000 |
1986/03/11 | 674 | 690 | 674 | 690 | 9,000 |
1986/03/10 | 670 | 671 | 670 | 670 | 6,000 |
1986/03/07 | 690 | 690 | 680 | 680 | 19,000 |
1986/03/06 | 683 | 683 | 682 | 682 | 4,000 |
1986/03/05 | 687 | 690 | 682 | 682 | 6,000 |
1986/03/04 | 690 | 700 | 685 | 690 | 21,000 |
1986/03/03 | 685 | 690 | 685 | 686 | 10,000 |
1986/03/01 | 699 | 699 | 680 | 699 | 20,000 |
1986/02/28 | 694 | 700 | 694 | 700 | 22,000 |
1986/02/27 | 672 | 710 | 672 | 710 | 13,000 |
1986/02/26 | 671 | 680 | 670 | 670 | 22,000 |
1986/02/25 | 666 | 670 | 666 | 666 | 37,000 |
1986/02/24 | 670 | 670 | 665 | 665 | 52,000 |
1986/02/22 | 679 | 679 | 670 | 675 | 12,000 |
1986/02/21 | 655 | 670 | 655 | 670 | 23,000 |
1986/02/20 | 665 | 670 | 660 | 660 | 17,000 |
1986/02/19 | 685 | 685 | 661 | 680 | 22,000 |
1986/02/18 | 691 | 691 | 680 | 685 | 42,000 |
1986/02/17 | 695 | 695 | 690 | 691 | 14,000 |
1986/02/15 | 698 | 700 | 695 | 695 | 12,000 |
1986/02/14 | 701 | 705 | 698 | 698 | 30,000 |
1986/02/13 | 690 | 705 | 680 | 700 | 59,000 |
1986/02/12 | 715 | 720 | 685 | 685 | 39,000 |
1986/02/10 | 720 | 720 | 710 | 718 | 24,000 |
1986/02/07 | 720 | 720 | 715 | 715 | 21,000 |
1986/02/06 | 721 | 730 | 717 | 730 | 17,000 |
1986/02/05 | 720 | 730 | 715 | 715 | 50,000 |
1986/02/04 | 718 | 725 | 718 | 719 | 30,000 |
1986/02/03 | 726 | 726 | 715 | 715 | 53,000 |
1986/02/01 | 735 | 738 | 722 | 722 | 24,000 |
1986/01/31 | 739 | 739 | 725 | 726 | 31,000 |
1986/01/30 | 738 | 745 | 731 | 731 | 88,000 |
1986/01/29 | 729 | 749 | 722 | 735 | 55,000 |
1986/01/28 | 740 | 750 | 721 | 721 | 94,000 |
1986/01/27 | 735 | 740 | 721 | 740 | 49,000 |
1986/01/25 | 741 | 741 | 721 | 721 | 41,000 |
1986/01/24 | 750 | 750 | 720 | 721 | 90,000 |
1986/01/23 | 750 | 760 | 745 | 745 | 86,000 |
1986/01/22 | 770 | 785 | 740 | 740 | 215,000 |
1986/01/21 | 769 | 786 | 760 | 760 | 402,000 |
1986/01/20 | 740 | 769 | 736 | 760 | 454,000 |
1986/01/18 | 730 | 730 | 720 | 730 | 27,000 |
1986/01/17 | 748 | 748 | 710 | 740 | 207,000 |
1986/01/16 | 740 | 759 | 735 | 741 | 783,000 |
1986/01/14 | 695 | 730 | 695 | 730 | 526,000 |
1986/01/13 | 680 | 690 | 675 | 689 | 301,000 |
1986/01/10 | 680 | 684 | 670 | 670 | 126,000 |
1986/01/09 | 681 | 685 | 676 | 680 | 40,000 |
1986/01/08 | 685 | 690 | 685 | 685 | 42,000 |
1986/01/07 | 680 | 688 | 675 | 685 | 22,000 |
1986/01/06 | 686 | 690 | 680 | 688 | 38,000 |
1986/01/04 | 688 | 690 | 680 | 685 | 19,000 |