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 |
---|---|---|---|---|---|
1987/12/28 | 800 | 800 | 791 | 791 | 2,000 |
1987/12/26 | 800 | 800 | 800 | 800 | 2,000 |
1987/12/25 | 849 | 850 | 830 | 830 | 3,000 |
1987/12/24 | 831 | 850 | 831 | 850 | 6,000 |
1987/12/23 | 841 | 841 | 840 | 840 | 3,000 |
1987/12/22 | 860 | 869 | 840 | 840 | 8,000 |
1987/12/21 | 850 | 870 | 850 | 868 | 9,000 |
1987/12/18 | 864 | 870 | 860 | 860 | 13,000 |
1987/12/17 | 850 | 870 | 850 | 870 | 15,000 |
1987/12/16 | 827 | 850 | 827 | 850 | 22,000 |
1987/12/15 | 829 | 840 | 825 | 825 | 13,000 |
1987/12/14 | 830 | 830 | 830 | 830 | 1,000 |
1987/12/11 | 838 | 838 | 825 | 830 | 7,000 |
1987/12/10 | 849 | 849 | 830 | 840 | 7,000 |
1987/12/09 | 826 | 849 | 826 | 849 | 12,000 |
1987/12/08 | 810 | 810 | 810 | 810 | 2,000 |
1987/12/07 | 800 | 800 | 800 | 800 | 8,000 |
1987/12/05 | 840 | 840 | 840 | 840 | 7,000 |
1987/12/02 | 815 | 855 | 815 | 850 | 28,000 |
1987/12/01 | 815 | 815 | 810 | 815 | 12,000 |
1987/11/30 | 837 | 837 | 825 | 825 | 11,000 |
1987/11/28 | 837 | 837 | 837 | 837 | 5,000 |
1987/11/27 | 806 | 810 | 806 | 807 | 5,000 |
1987/11/26 | 810 | 810 | 805 | 806 | 7,000 |
1987/11/25 | 810 | 810 | 801 | 801 | 7,000 |
1987/11/24 | 810 | 810 | 810 | 810 | 6,000 |
1987/11/20 | 830 | 830 | 830 | 830 | 2,000 |
1987/11/19 | 800 | 850 | 800 | 850 | 48,000 |
1987/11/18 | 800 | 810 | 800 | 810 | 6,000 |
1987/11/17 | 812 | 812 | 805 | 805 | 4,000 |
1987/11/16 | 810 | 810 | 802 | 802 | 3,000 |
1987/11/13 | 781 | 800 | 781 | 800 | 4,000 |
1987/11/12 | 753 | 753 | 753 | 753 | 2,000 |
1987/11/11 | 736 | 736 | 730 | 733 | 16,000 |
1987/11/10 | 761 | 761 | 731 | 731 | 14,000 |
1987/11/09 | 780 | 781 | 761 | 761 | 11,000 |
1987/11/07 | 800 | 800 | 780 | 780 | 10,000 |
1987/11/06 | 790 | 800 | 790 | 795 | 8,000 |
1987/11/05 | 799 | 799 | 781 | 781 | 7,000 |
1987/11/04 | 802 | 802 | 802 | 802 | 6,000 |
1987/11/02 | 840 | 841 | 840 | 840 | 7,000 |
1987/10/31 | 850 | 850 | 840 | 840 | 10,000 |
1987/10/30 | 800 | 830 | 800 | 830 | 19,000 |
1987/10/29 | 819 | 819 | 801 | 801 | 15,000 |
1987/10/28 | 825 | 835 | 820 | 835 | 21,000 |
1987/10/27 | 790 | 800 | 790 | 800 | 27,000 |
1987/10/26 | 830 | 830 | 830 | 830 | 7,000 |
1987/10/24 | 869 | 870 | 869 | 870 | 6,000 |
1987/10/23 | 899 | 900 | 890 | 890 | 14,000 |
1987/10/22 | 910 | 950 | 910 | 920 | 28,000 |
1987/10/21 | 890 | 920 | 890 | 910 | 44,000 |
1987/10/19 | 970 | 970 | 970 | 970 | 26,000 |
1987/10/16 | 1,000 | 1,050 | 979 | 1,050 | 110,000 |
1987/10/15 | 1,000 | 1,020 | 990 | 1,000 | 37,000 |
1987/10/14 | 1,010 | 1,040 | 1,010 | 1,040 | 45,000 |
1987/10/13 | 1,010 | 1,020 | 1,000 | 1,000 | 27,000 |
1987/10/12 | 980 | 1,050 | 979 | 990 | 76,000 |
1987/10/09 | 1,040 | 1,050 | 1,000 | 1,000 | 43,000 |
1987/10/08 | 1,030 | 1,080 | 1,020 | 1,050 | 128,000 |
1987/10/07 | 980 | 1,100 | 970 | 1,020 | 238,000 |
1987/10/06 | 959 | 1,000 | 935 | 1,000 | 189,000 |
1987/10/05 | 900 | 960 | 900 | 960 | 106,000 |
1987/10/03 | 850 | 890 | 850 | 890 | 36,000 |
1987/10/02 | 849 | 849 | 843 | 843 | 4,000 |
1987/10/01 | 850 | 850 | 841 | 850 | 18,000 |
1987/09/30 | 840 | 850 | 830 | 850 | 14,000 |
1987/09/29 | 850 | 850 | 840 | 840 | 5,000 |
1987/09/28 | 850 | 850 | 850 | 850 | 13,000 |
1987/09/26 | 811 | 811 | 811 | 811 | 6,000 |
1987/09/25 | 830 | 835 | 830 | 835 | 14,000 |
1987/09/24 | 840 | 840 | 830 | 835 | 11,000 |
1987/09/22 | 839 | 841 | 811 | 811 | 13,000 |
1987/09/21 | 850 | 850 | 840 | 850 | 20,000 |
1987/09/18 | 855 | 856 | 850 | 850 | 27,000 |
1987/09/17 | 870 | 870 | 851 | 851 | 12,000 |
1987/09/16 | 860 | 860 | 850 | 850 | 18,000 |
1987/09/14 | 860 | 860 | 850 | 851 | 8,000 |
1987/09/11 | 855 | 855 | 840 | 840 | 3,000 |
1987/09/10 | 855 | 855 | 855 | 855 | 3,000 |
1987/09/09 | 885 | 890 | 870 | 870 | 33,000 |
1987/09/08 | 839 | 875 | 839 | 875 | 36,000 |
1987/09/07 | 861 | 871 | 850 | 850 | 19,000 |
1987/09/05 | 855 | 855 | 855 | 855 | 5,000 |
1987/09/04 | 830 | 850 | 830 | 850 | 16,000 |
1987/09/03 | 851 | 869 | 841 | 850 | 23,000 |
1987/09/02 | 870 | 870 | 851 | 851 | 22,000 |
1987/09/01 | 902 | 909 | 880 | 880 | 27,000 |
1987/08/31 | 900 | 920 | 899 | 906 | 104,000 |
1987/08/29 | 875 | 905 | 875 | 900 | 130,000 |
1987/08/28 | 895 | 905 | 865 | 885 | 118,000 |
1987/08/27 | 895 | 905 | 895 | 905 | 247,000 |
1987/08/26 | 782 | 805 | 780 | 805 | 54,000 |
1987/08/25 | 790 | 790 | 780 | 780 | 25,000 |
1987/08/24 | 792 | 792 | 780 | 792 | 8,000 |
1987/08/22 | 784 | 790 | 780 | 790 | 15,000 |
1987/08/21 | 783 | 791 | 783 | 784 | 19,000 |
1987/08/20 | 790 | 790 | 780 | 780 | 16,000 |
1987/08/19 | 781 | 790 | 780 | 790 | 26,000 |
1987/08/18 | 824 | 824 | 810 | 815 | 22,000 |
1987/08/17 | 816 | 826 | 816 | 820 | 22,000 |
1987/08/14 | 820 | 838 | 816 | 820 | 25,000 |
1987/08/13 | 839 | 840 | 813 | 813 | 55,000 |
1987/08/12 | 786 | 849 | 786 | 845 | 126,000 |
1987/08/11 | 799 | 800 | 785 | 785 | 14,000 |
1987/08/10 | 785 | 800 | 785 | 800 | 16,000 |
1987/08/07 | 790 | 795 | 780 | 785 | 21,000 |
1987/08/06 | 795 | 795 | 780 | 780 | 30,000 |
1987/08/05 | 790 | 800 | 782 | 793 | 26,000 |
1987/08/04 | 800 | 818 | 790 | 800 | 36,000 |
1987/08/03 | 805 | 830 | 802 | 825 | 42,000 |
1987/08/01 | 800 | 816 | 800 | 805 | 32,000 |
1987/07/31 | 810 | 860 | 804 | 815 | 185,000 |
1987/07/30 | 800 | 810 | 790 | 810 | 462,000 |
1987/07/29 | 810 | 810 | 791 | 809 | 417,000 |
1987/07/28 | 710 | 770 | 710 | 770 | 171,000 |
1987/07/27 | 721 | 721 | 713 | 714 | 21,000 |
1987/07/25 | 718 | 730 | 718 | 720 | 19,000 |
1987/07/24 | 710 | 720 | 710 | 710 | 18,000 |
1987/07/23 | 710 | 720 | 700 | 700 | 19,000 |
1987/07/22 | 711 | 720 | 710 | 710 | 20,000 |
1987/07/21 | 735 | 735 | 710 | 710 | 35,000 |
1987/07/20 | 745 | 750 | 735 | 735 | 94,000 |
1987/07/17 | 710 | 730 | 710 | 720 | 82,000 |
1987/07/16 | 691 | 700 | 690 | 700 | 16,000 |
1987/07/15 | 699 | 700 | 680 | 680 | 23,000 |
1987/07/14 | 690 | 700 | 670 | 670 | 10,000 |
1987/07/13 | 699 | 700 | 680 | 680 | 16,000 |
1987/07/10 | 662 | 700 | 662 | 700 | 14,000 |
1987/07/09 | 675 | 675 | 656 | 656 | 5,000 |
1987/07/08 | 695 | 700 | 686 | 686 | 14,000 |
1987/07/07 | 710 | 710 | 700 | 700 | 6,000 |
1987/07/06 | 710 | 711 | 700 | 700 | 22,000 |
1987/07/04 | 710 | 710 | 700 | 710 | 18,000 |
1987/07/03 | 700 | 710 | 691 | 691 | 26,000 |
1987/07/02 | 680 | 688 | 680 | 688 | 11,000 |
1987/07/01 | 685 | 692 | 680 | 688 | 19,000 |
1987/06/30 | 693 | 696 | 685 | 685 | 21,000 |
1987/06/29 | 703 | 703 | 685 | 685 | 32,000 |
1987/06/27 | 702 | 705 | 701 | 703 | 15,000 |
1987/06/26 | 696 | 697 | 696 | 697 | 11,000 |
1987/06/25 | 699 | 699 | 690 | 691 | 13,000 |
1987/06/24 | 720 | 720 | 705 | 705 | 35,000 |
1987/06/23 | 706 | 710 | 704 | 710 | 28,000 |
1987/06/22 | 709 | 710 | 700 | 701 | 45,000 |
1987/06/19 | 700 | 710 | 690 | 700 | 26,000 |
1987/06/18 | 710 | 710 | 699 | 700 | 32,000 |
1987/06/17 | 710 | 720 | 675 | 675 | 35,000 |
1987/06/16 | 735 | 743 | 706 | 706 | 59,000 |
1987/06/15 | 735 | 745 | 730 | 730 | 87,000 |
1987/06/12 | 720 | 729 | 710 | 729 | 103,000 |
1987/06/11 | 709 | 715 | 700 | 715 | 140,000 |
1987/06/10 | 715 | 730 | 700 | 710 | 186,000 |
1987/06/09 | 699 | 710 | 699 | 710 | 176,000 |
1987/06/08 | 640 | 700 | 640 | 699 | 120,000 |
1987/06/06 | 640 | 640 | 638 | 639 | 8,000 |
1987/06/05 | 640 | 645 | 636 | 637 | 29,000 |
1987/06/04 | 630 | 639 | 630 | 631 | 9,000 |
1987/06/03 | 616 | 616 | 616 | 616 | 2,000 |
1987/06/02 | 625 | 625 | 610 | 615 | 9,000 |
1987/06/01 | 635 | 635 | 630 | 630 | 7,000 |
1987/05/30 | 633 | 633 | 630 | 630 | 5,000 |
1987/05/29 | 625 | 630 | 625 | 625 | 4,000 |
1987/05/28 | 629 | 647 | 629 | 640 | 29,000 |
1987/05/27 | 630 | 630 | 620 | 629 | 11,000 |
1987/05/26 | 634 | 634 | 630 | 630 | 4,000 |
1987/05/25 | 601 | 640 | 601 | 635 | 36,000 |
1987/05/23 | 599 | 600 | 599 | 600 | 21,000 |
1987/05/22 | 600 | 600 | 599 | 599 | 13,000 |
1987/05/21 | 589 | 590 | 585 | 590 | 4,000 |
1987/05/20 | 602 | 602 | 602 | 602 | 7,000 |
1987/05/19 | 572 | 572 | 572 | 572 | 5,000 |
1987/05/18 | 570 | 571 | 570 | 571 | 11,000 |
1987/05/15 | 582 | 592 | 582 | 590 | 28,000 |
1987/05/14 | 551 | 576 | 550 | 576 | 20,000 |
1987/05/13 | 549 | 549 | 545 | 545 | 3,000 |
1987/05/12 | 545 | 545 | 545 | 545 | 3,000 |
1987/05/11 | 543 | 543 | 543 | 543 | 1,000 |
1987/05/08 | 541 | 542 | 541 | 542 | 7,000 |
1987/05/07 | 541 | 541 | 541 | 541 | 2,000 |
1987/05/06 | 551 | 551 | 550 | 550 | 4,000 |
1987/05/02 | 550 | 550 | 550 | 550 | 2,000 |
1987/05/01 | 541 | 541 | 541 | 541 | 1,000 |
1987/04/30 | 539 | 540 | 539 | 540 | 7,000 |
1987/04/28 | 540 | 540 | 540 | 540 | 1,000 |
1987/04/27 | 540 | 540 | 540 | 540 | 4,000 |
1987/04/25 | 540 | 550 | 540 | 550 | 4,000 |
1987/04/24 | 542 | 542 | 540 | 542 | 9,000 |
1987/04/23 | 541 | 551 | 541 | 542 | 18,000 |
1987/04/22 | 550 | 551 | 550 | 550 | 10,000 |
1987/04/21 | 542 | 542 | 542 | 542 | 1,000 |
1987/04/20 | 540 | 540 | 540 | 540 | 2,000 |
1987/04/17 | 541 | 565 | 540 | 565 | 4,000 |
1987/04/16 | 530 | 530 | 530 | 530 | 5,000 |
1987/04/15 | 555 | 555 | 550 | 550 | 10,000 |
1987/04/14 | 560 | 560 | 555 | 555 | 6,000 |
1987/04/10 | 555 | 580 | 555 | 580 | 6,000 |
1987/04/09 | 550 | 570 | 550 | 560 | 30,000 |
1987/04/07 | 550 | 550 | 550 | 550 | 15,000 |
1987/04/06 | 550 | 550 | 550 | 550 | 6,000 |
1987/04/04 | 555 | 560 | 555 | 555 | 11,000 |
1987/04/02 | 556 | 560 | 555 | 560 | 9,000 |
1987/04/01 | 554 | 557 | 554 | 557 | 3,000 |
1987/03/31 | 560 | 560 | 554 | 554 | 6,000 |
1987/03/30 | 565 | 566 | 560 | 560 | 5,000 |
1987/03/28 | 565 | 565 | 565 | 565 | 2,000 |
1987/03/27 | 581 | 581 | 580 | 580 | 8,000 |
1987/03/26 | 574 | 574 | 565 | 565 | 7,000 |
1987/03/25 | 574 | 575 | 574 | 574 | 5,000 |
1987/03/24 | 575 | 589 | 575 | 580 | 9,000 |
1987/03/23 | 565 | 580 | 565 | 575 | 17,000 |
1987/03/20 | 581 | 581 | 575 | 575 | 7,000 |
1987/03/19 | 590 | 590 | 585 | 585 | 8,000 |
1987/03/18 | 585 | 595 | 585 | 585 | 18,000 |
1987/03/17 | 591 | 591 | 585 | 585 | 14,000 |
1987/03/16 | 591 | 591 | 590 | 590 | 15,000 |
1987/03/13 | 597 | 597 | 590 | 590 | 6,000 |
1987/03/12 | 590 | 595 | 590 | 595 | 10,000 |
1987/03/11 | 591 | 595 | 590 | 590 | 10,000 |
1987/03/09 | 594 | 594 | 590 | 590 | 5,000 |
1987/03/07 | 596 | 596 | 595 | 595 | 4,000 |
1987/03/06 | 595 | 595 | 595 | 595 | 7,000 |
1987/03/05 | 595 | 595 | 592 | 592 | 14,000 |
1987/03/04 | 593 | 595 | 590 | 590 | 18,000 |
1987/03/03 | 593 | 595 | 593 | 593 | 12,000 |
1987/03/02 | 590 | 590 | 590 | 590 | 8,000 |
1987/02/28 | 592 | 600 | 585 | 585 | 8,000 |
1987/02/27 | 600 | 600 | 594 | 595 | 12,000 |
1987/02/26 | 602 | 602 | 600 | 600 | 22,000 |
1987/02/25 | 601 | 605 | 601 | 601 | 14,000 |
1987/02/24 | 601 | 605 | 600 | 600 | 21,000 |
1987/02/23 | 601 | 604 | 600 | 604 | 9,000 |
1987/02/20 | 600 | 600 | 599 | 599 | 3,000 |
1987/02/19 | 595 | 600 | 595 | 599 | 16,000 |
1987/02/18 | 593 | 593 | 592 | 592 | 5,000 |
1987/02/17 | 591 | 592 | 591 | 592 | 10,000 |
1987/02/16 | 593 | 600 | 590 | 592 | 7,000 |
1987/02/13 | 593 | 593 | 592 | 593 | 20,000 |
1987/02/12 | 592 | 592 | 592 | 592 | 8,000 |
1987/02/10 | 595 | 596 | 595 | 595 | 3,000 |
1987/02/09 | 607 | 607 | 595 | 595 | 13,000 |
1987/02/07 | 607 | 607 | 607 | 607 | 4,000 |
1987/02/06 | 605 | 609 | 600 | 609 | 3,000 |
1987/02/05 | 585 | 600 | 585 | 600 | 12,000 |
1987/02/04 | 595 | 595 | 585 | 585 | 23,000 |
1987/02/03 | 595 | 596 | 595 | 596 | 17,000 |
1987/02/02 | 598 | 598 | 598 | 598 | 9,000 |
1987/01/31 | 595 | 600 | 594 | 600 | 7,000 |
1987/01/30 | 605 | 610 | 600 | 600 | 17,000 |
1987/01/29 | 605 | 606 | 603 | 605 | 10,000 |
1987/01/28 | 600 | 606 | 600 | 606 | 5,000 |
1987/01/27 | 608 | 608 | 600 | 600 | 12,000 |
1987/01/26 | 609 | 610 | 605 | 607 | 9,000 |
1987/01/24 | 607 | 610 | 605 | 610 | 17,000 |
1987/01/23 | 608 | 608 | 607 | 607 | 6,000 |
1987/01/22 | 611 | 611 | 610 | 610 | 4,000 |
1987/01/21 | 611 | 611 | 611 | 611 | 2,000 |
1987/01/20 | 610 | 611 | 600 | 606 | 9,000 |
1987/01/19 | 601 | 610 | 601 | 610 | 5,000 |
1987/01/16 | 600 | 600 | 600 | 600 | 3,000 |
1987/01/13 | 620 | 620 | 620 | 620 | 6,000 |
1987/01/12 | 634 | 639 | 634 | 634 | 9,000 |
1987/01/09 | 635 | 640 | 635 | 639 | 5,000 |
1987/01/08 | 640 | 645 | 639 | 645 | 9,000 |
1987/01/07 | 645 | 645 | 622 | 640 | 7,000 |
1987/01/06 | 650 | 650 | 649 | 649 | 13,000 |