日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,260 1,260 1,230 1,230 31,000
1989/12/28 1,260 1,270 1,250 1,260 36,000
1989/12/27 1,260 1,270 1,250 1,270 121,000
1989/12/26 1,230 1,260 1,230 1,230 143,000
1989/12/25 1,230 1,230 1,210 1,210 55,000
1989/12/22 1,210 1,250 1,200 1,210 147,000
1989/12/21 1,230 1,230 1,210 1,210 154,000
1989/12/20 1,230 1,240 1,210 1,230 174,000
1989/12/19 1,220 1,220 1,190 1,200 64,000
1989/12/18 1,180 1,240 1,180 1,230 261,000
1989/12/15 1,170 1,170 1,150 1,170 49,000
1989/12/14 1,170 1,170 1,150 1,170 59,000
1989/12/13 1,170 1,180 1,160 1,180 42,000
1989/12/12 1,160 1,180 1,160 1,180 58,000
1989/12/11 1,170 1,170 1,150 1,160 81,000
1989/12/08 1,120 1,140 1,090 1,140 150,000
1989/12/07 1,120 1,120 1,110 1,110 22,000
1989/12/06 1,120 1,120 1,110 1,120 20,000
1989/12/05 1,120 1,130 1,110 1,120 39,000
1989/12/04 1,100 1,120 1,100 1,100 30,000
1989/12/01 1,100 1,130 1,100 1,120 36,000
1989/11/30 1,100 1,100 1,100 1,100 26,000
1989/11/29 1,130 1,130 1,110 1,110 19,000
1989/11/28 1,120 1,140 1,120 1,130 54,000
1989/11/27 1,110 1,140 1,110 1,120 17,000
1989/11/24 1,100 1,160 1,100 1,150 76,000
1989/11/22 1,090 1,090 1,090 1,090 9,000
1989/11/21 1,100 1,120 1,100 1,120 46,000
1989/11/20 1,090 1,090 1,090 1,090 4,000
1989/11/17 1,120 1,120 1,080 1,080 29,000
1989/11/16 1,110 1,140 1,080 1,080 52,000
1989/11/15 1,110 1,120 1,090 1,120 63,000
1989/11/14 1,100 1,110 1,090 1,100 46,000
1989/11/13 1,100 1,100 1,080 1,080 13,000
1989/11/10 1,070 1,100 1,070 1,080 23,000
1989/11/09 1,110 1,110 1,080 1,100 65,000
1989/11/08 1,110 1,110 1,110 1,110 8,000
1989/11/07 1,110 1,120 1,110 1,110 20,000
1989/11/06 1,130 1,130 1,110 1,110 15,000
1989/11/02 1,120 1,130 1,110 1,110 11,000
1989/11/01 1,110 1,150 1,100 1,120 22,000
1989/10/31 1,130 1,130 1,110 1,110 37,000
1989/10/30 1,120 1,120 1,120 1,120 5,000
1989/10/27 1,110 1,160 1,100 1,160 76,000
1989/10/26 1,160 1,170 1,150 1,150 58,000
1989/10/24 1,190 1,200 1,160 1,190 55,000
1989/10/23 1,200 1,200 1,180 1,200 64,000
1989/10/20 1,160 1,170 1,150 1,150 66,000
1989/10/19 1,170 1,180 1,150 1,150 95,000
1989/10/18 1,180 1,180 1,150 1,150 95,000
1989/10/17 1,200 1,200 1,150 1,150 79,000
1989/10/16 1,140 1,170 1,140 1,140 87,000
1989/10/13 1,180 1,200 1,170 1,190 96,000
1989/10/12 1,220 1,230 1,130 1,130 138,000
1989/10/11 1,270 1,280 1,230 1,240 291,000
1989/10/09 1,270 1,280 1,250 1,260 347,000
1989/10/06 1,270 1,280 1,250 1,250 468,000
1989/10/05 1,190 1,290 1,190 1,240 816,000
1989/10/04 1,130 1,150 1,120 1,150 288,000
1989/10/03 1,100 1,130 1,100 1,120 283,000
1989/10/02 1,060 1,100 1,060 1,080 319,000
1989/09/29 1,170 1,180 1,150 1,160 84,000
1989/09/28 1,170 1,170 1,150 1,160 46,000
1989/09/27 1,170 1,190 1,160 1,170 131,000
1989/09/26 1,160 1,170 1,150 1,170 107,000
1989/09/25 1,170 1,170 1,150 1,160 105,000
1989/09/22 1,150 1,180 1,150 1,160 222,000
1989/09/21 1,140 1,150 1,110 1,150 86,000
1989/09/20 1,100 1,150 1,070 1,130 132,000
1989/09/19 1,100 1,140 1,070 1,070 147,000
1989/09/18 1,100 1,100 1,070 1,080 98,000
1989/09/14 1,100 1,100 1,070 1,070 67,000
1989/09/13 1,100 1,110 1,080 1,090 65,000
1989/09/12 1,100 1,100 1,090 1,100 34,000
1989/09/11 1,080 1,120 1,080 1,100 17,000
1989/09/08 1,060 1,060 1,050 1,060 82,000
1989/09/07 1,070 1,070 1,060 1,060 98,000
1989/09/06 1,070 1,080 1,050 1,070 49,000
1989/09/05 1,080 1,080 1,060 1,070 42,000
1989/09/04 1,080 1,080 1,070 1,080 24,000
1989/09/01 1,080 1,080 1,060 1,070 15,000
1989/08/31 1,060 1,080 1,060 1,080 22,000
1989/08/30 1,080 1,080 1,050 1,050 49,000
1989/08/29 1,100 1,100 1,070 1,080 51,000
1989/08/28 1,100 1,140 1,080 1,080 52,000
1989/08/25 1,110 1,120 1,100 1,100 9,000
1989/08/24 1,120 1,130 1,100 1,100 45,000
1989/08/23 1,140 1,140 1,120 1,120 40,000
1989/08/22 1,130 1,140 1,120 1,140 35,000
1989/08/21 1,150 1,150 1,090 1,130 53,000
1989/08/18 1,160 1,180 1,150 1,150 49,000
1989/08/17 1,190 1,190 1,160 1,170 92,000
1989/08/16 1,120 1,200 1,110 1,190 272,000
1989/08/15 1,140 1,140 1,120 1,120 36,000
1989/08/14 1,150 1,150 1,130 1,140 94,000
1989/08/11 1,090 1,150 1,070 1,140 316,000
1989/08/10 1,070 1,080 1,060 1,070 217,000
1989/08/09 1,040 1,050 1,040 1,050 317,000
1989/08/08 1,020 1,050 1,020 1,050 81,000
1989/08/07 1,010 1,020 1,000 1,020 48,000
1989/08/04 1,000 1,020 1,000 1,000 12,000
1989/08/03 1,000 1,000 1,000 1,000 5,000
1989/08/02 1,020 1,020 1,000 1,020 23,000
1989/08/01 995 1,000 995 1,000 26,000
1989/07/31 980 989 980 985 9,000
1989/07/28 990 990 970 970 6,000
1989/07/27 989 1,000 989 990 8,000
1989/07/26 999 999 999 999 1,000
1989/07/21 970 980 970 980 8,000
1989/07/19 980 980 961 961 4,000
1989/07/18 990 1,000 990 1,000 7,000
1989/07/17 980 980 980 980 1,000
1989/07/14 980 980 980 980 8,000
1989/07/13 1,000 1,000 1,000 1,000 2,000
1989/07/12 1,010 1,010 1,000 1,000 3,000
1989/07/11 1,010 1,020 1,000 1,000 5,000
1989/07/10 1,010 1,010 1,010 1,010 7,000
1989/07/07 1,010 1,030 1,010 1,010 9,000
1989/07/06 1,010 1,010 1,010 1,010 5,000
1989/07/05 1,020 1,030 1,000 1,000 47,000
1989/07/04 1,010 1,030 1,000 1,010 26,000
1989/07/03 1,030 1,030 1,010 1,020 19,000
1989/06/30 1,000 1,040 1,000 1,040 141,000
1989/06/29 980 980 980 980 1,000
1989/06/27 970 985 970 985 13,000
1989/06/26 995 995 980 980 7,000
1989/06/23 990 1,000 985 985 17,000
1989/06/22 999 1,000 985 990 11,000
1989/06/21 995 995 995 995 7,000
1989/06/20 985 985 980 980 35,000
1989/06/19 984 985 980 985 5,000
1989/06/16 985 985 985 985 14,000
1989/06/15 990 1,000 980 985 31,000
1989/06/14 999 1,000 999 1,000 20,000
1989/06/12 994 994 994 994 1,000
1989/06/09 980 999 980 980 5,000
1989/06/06 980 1,000 980 1,000 10,000
1989/06/05 1,000 1,000 1,000 1,000 4,000
1989/06/02 1,010 1,020 1,010 1,020 14,000
1989/06/01 1,000 1,010 980 1,010 127,000
1989/05/31 1,000 1,000 985 1,000 11,000
1989/05/30 1,000 1,010 1,000 1,010 23,000
1989/05/25 1,000 1,010 1,000 1,010 8,000
1989/05/24 1,000 1,000 1,000 1,000 11,000
1989/05/23 1,020 1,030 999 999 38,000
1989/05/22 975 1,000 975 1,000 11,000
1989/05/19 958 968 958 968 8,000
1989/05/18 960 960 958 959 10,000
1989/05/17 950 964 950 960 19,000
1989/05/16 954 954 950 953 14,000
1989/05/15 946 955 945 955 8,000
1989/05/12 930 940 930 940 28,000
1989/05/11 930 930 929 929 50,000
1989/05/10 929 930 925 930 20,000
1989/05/09 929 929 929 929 4,000
1989/05/01 935 935 935 935 5,000
1989/04/27 900 900 900 900 2,000
1989/04/26 890 890 890 890 13,000
1989/04/25 909 909 909 909 1,000
1989/04/20 920 930 920 930 7,000
1989/04/19 900 903 900 900 15,000
1989/04/18 930 930 930 930 1,000
1989/04/17 930 930 930 930 1,000
1989/04/14 931 931 930 930 3,000
1989/04/13 930 930 930 930 1,000
1989/04/12 940 940 930 930 5,000
1989/04/11 940 940 940 940 5,000
1989/04/10 940 940 940 940 3,000
1989/04/07 939 940 930 940 5,000
1989/04/06 940 940 930 940 13,000
1989/04/05 930 940 900 940 39,000
1989/04/04 895 940 895 940 108,000
1989/04/03 875 880 875 875 73,000
1989/03/31 870 876 860 876 19,000
1989/03/28 870 870 870 870 48,000
1989/03/27 870 870 870 870 9,000
1989/03/24 880 880 860 860 10,000
1989/03/23 881 881 880 881 7,000
1989/03/22 890 890 880 880 7,000
1989/03/20 891 891 890 890 8,000
1989/03/17 895 895 890 890 16,000
1989/03/16 900 900 900 900 1,000
1989/03/14 901 901 895 895 10,000
1989/03/10 900 900 900 900 4,000
1989/03/09 900 900 900 900 6,000
1989/03/08 900 900 900 900 2,000
1989/03/07 900 900 900 900 5,000
1989/03/06 900 900 890 895 17,000
1989/03/03 900 900 895 900 19,000
1989/02/28 950 950 940 940 2,000
1989/02/27 945 945 945 945 1,000
1989/02/23 944 945 944 945 3,000
1989/02/22 944 944 944 944 1,000
1989/02/21 945 947 945 945 5,000
1989/02/20 950 950 945 945 7,000
1989/02/17 971 971 956 956 3,000
1989/02/15 951 951 951 951 3,000
1989/02/14 989 989 989 989 1,000
1989/02/13 999 999 999 999 3,000
1989/02/09 1,010 1,010 1,000 1,000 10,000
1989/02/08 1,010 1,010 1,000 1,000 8,000
1989/02/07 1,020 1,020 1,020 1,020 13,000
1989/02/06 1,020 1,020 1,020 1,020 23,000
1989/02/03 1,020 1,020 1,010 1,020 19,000
1989/02/02 1,020 1,030 1,010 1,010 17,000
1989/02/01 1,030 1,040 1,020 1,020 62,000
1989/01/31 1,020 1,030 1,020 1,020 4,000
1989/01/30 1,030 1,030 1,010 1,010 23,000
1989/01/28 996 1,020 996 1,010 18,000
1989/01/27 971 991 971 990 51,000
1989/01/26 961 961 959 961 11,000
1989/01/25 946 959 946 959 5,000
1989/01/24 939 950 939 945 15,000
1989/01/23 939 939 939 939 3,000
1989/01/20 941 941 940 940 4,000
1989/01/19 941 941 940 940 2,000
1989/01/18 930 941 930 940 11,000
1989/01/17 910 920 910 920 12,000
1989/01/13 900 900 896 900 17,000
1989/01/12 900 900 900 900 9,000
1989/01/11 900 900 900 900 3,000
1989/01/09 895 895 895 895 3,000
1989/01/06 882 885 882 885 6,000
1989/01/05 895 895 880 880 11,000
1989/01/04 885 885 885 885 4,000

このページの先頭へ