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 |
|---|---|---|---|---|---|
| 1990/12/27 | 780 | 780 | 760 | 780 | 5,000 |
| 1990/12/25 | 790 | 790 | 760 | 760 | 18,000 |
| 1990/12/21 | 790 | 799 | 790 | 790 | 6,000 |
| 1990/12/20 | 810 | 810 | 800 | 800 | 12,000 |
| 1990/12/19 | 825 | 825 | 820 | 820 | 6,000 |
| 1990/12/18 | 815 | 815 | 800 | 801 | 8,000 |
| 1990/12/17 | 831 | 833 | 825 | 825 | 5,000 |
| 1990/12/14 | 831 | 840 | 831 | 831 | 7,000 |
| 1990/12/13 | 841 | 841 | 831 | 832 | 7,000 |
| 1990/12/12 | 835 | 842 | 835 | 840 | 7,000 |
| 1990/12/11 | 858 | 859 | 850 | 850 | 15,000 |
| 1990/12/07 | 771 | 801 | 771 | 800 | 13,000 |
| 1990/12/06 | 775 | 775 | 750 | 750 | 8,000 |
| 1990/12/05 | 775 | 780 | 775 | 780 | 5,000 |
| 1990/12/04 | 781 | 785 | 770 | 770 | 72,000 |
| 1990/12/03 | 800 | 801 | 790 | 799 | 38,000 |
| 1990/11/30 | 795 | 800 | 795 | 800 | 14,000 |
| 1990/11/29 | 810 | 810 | 805 | 805 | 12,000 |
| 1990/11/28 | 840 | 840 | 830 | 830 | 18,000 |
| 1990/11/27 | 878 | 878 | 870 | 870 | 5,000 |
| 1990/11/26 | 877 | 878 | 877 | 878 | 12,000 |
| 1990/11/22 | 887 | 887 | 887 | 887 | 7,000 |
| 1990/11/21 | 887 | 897 | 887 | 897 | 8,000 |
| 1990/11/20 | 929 | 929 | 929 | 929 | 5,000 |
| 1990/11/19 | 934 | 934 | 910 | 930 | 19,000 |
| 1990/11/16 | 863 | 905 | 863 | 904 | 576,000 |
| 1990/11/15 | 869 | 869 | 862 | 863 | 511,000 |
| 1990/11/14 | 870 | 870 | 860 | 860 | 14,000 |
| 1990/11/13 | 859 | 861 | 859 | 861 | 3,000 |
| 1990/11/09 | 840 | 850 | 836 | 837 | 64,000 |
| 1990/11/08 | 875 | 875 | 849 | 860 | 11,000 |
| 1990/11/07 | 875 | 875 | 865 | 875 | 5,000 |
| 1990/11/06 | 882 | 896 | 880 | 880 | 18,000 |
| 1990/11/05 | 880 | 900 | 875 | 875 | 18,000 |
| 1990/11/02 | 880 | 880 | 860 | 870 | 10,000 |
| 1990/11/01 | 900 | 900 | 900 | 900 | 6,000 |
| 1990/10/31 | 950 | 950 | 920 | 920 | 14,000 |
| 1990/10/30 | 950 | 950 | 940 | 940 | 24,000 |
| 1990/10/29 | 950 | 970 | 945 | 950 | 39,000 |
| 1990/10/26 | 940 | 940 | 925 | 930 | 60,000 |
| 1990/10/25 | 948 | 948 | 938 | 940 | 65,000 |
| 1990/10/24 | 930 | 930 | 920 | 925 | 14,000 |
| 1990/10/23 | 920 | 930 | 920 | 920 | 27,000 |
| 1990/10/19 | 851 | 870 | 851 | 870 | 71,000 |
| 1990/10/18 | 847 | 850 | 846 | 850 | 7,000 |
| 1990/10/17 | 846 | 856 | 845 | 846 | 20,000 |
| 1990/10/16 | 860 | 860 | 841 | 841 | 11,000 |
| 1990/10/15 | 836 | 841 | 836 | 840 | 7,000 |
| 1990/10/12 | 819 | 835 | 819 | 835 | 11,000 |
| 1990/10/11 | 831 | 832 | 830 | 830 | 12,000 |
| 1990/10/09 | 862 | 862 | 860 | 860 | 17,000 |
| 1990/10/05 | 836 | 840 | 832 | 832 | 11,000 |
| 1990/10/04 | 811 | 811 | 805 | 806 | 14,000 |
| 1990/10/03 | 800 | 801 | 800 | 800 | 40,000 |
| 1990/10/02 | 761 | 785 | 761 | 780 | 30,000 |
| 1990/10/01 | 781 | 781 | 780 | 780 | 7,000 |
| 1990/09/27 | 810 | 820 | 805 | 820 | 15,000 |
| 1990/09/26 | 838 | 839 | 835 | 835 | 5,000 |
| 1990/09/25 | 840 | 840 | 825 | 825 | 15,000 |
| 1990/09/21 | 890 | 890 | 875 | 875 | 38,000 |
| 1990/09/20 | 911 | 911 | 900 | 900 | 14,000 |
| 1990/09/19 | 940 | 940 | 921 | 921 | 8,000 |
| 1990/09/18 | 971 | 971 | 960 | 960 | 3,000 |
| 1990/09/17 | 973 | 973 | 970 | 970 | 6,000 |
| 1990/09/14 | 972 | 972 | 972 | 972 | 1,000 |
| 1990/09/13 | 990 | 990 | 970 | 970 | 22,000 |
| 1990/09/12 | 980 | 980 | 970 | 970 | 7,000 |
| 1990/09/11 | 980 | 980 | 980 | 980 | 4,000 |
| 1990/09/07 | 956 | 956 | 940 | 948 | 46,000 |
| 1990/09/06 | 951 | 951 | 940 | 942 | 29,000 |
| 1990/09/05 | 1,010 | 1,010 | 930 | 930 | 15,000 |
| 1990/09/04 | 1,030 | 1,030 | 1,000 | 1,010 | 14,000 |
| 1990/09/03 | 1,080 | 1,080 | 1,040 | 1,050 | 15,000 |
| 1990/08/31 | 1,050 | 1,050 | 1,030 | 1,040 | 25,000 |
| 1990/08/30 | 1,070 | 1,070 | 1,030 | 1,030 | 8,000 |
| 1990/08/29 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1990/08/28 | 1,080 | 1,080 | 1,040 | 1,040 | 20,000 |
| 1990/08/27 | 980 | 1,000 | 970 | 1,000 | 42,000 |
| 1990/08/24 | 970 | 980 | 967 | 970 | 28,000 |
| 1990/08/22 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1990/08/21 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1990/08/20 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1990/08/17 | 1,160 | 1,160 | 1,140 | 1,140 | 22,000 |
| 1990/08/16 | 1,160 | 1,160 | 1,140 | 1,140 | 16,000 |
| 1990/08/15 | 1,120 | 1,140 | 1,120 | 1,140 | 23,000 |
| 1990/08/14 | 1,090 | 1,120 | 1,030 | 1,080 | 24,000 |
| 1990/08/13 | 1,200 | 1,200 | 1,090 | 1,090 | 30,000 |
| 1990/08/10 | 1,220 | 1,220 | 1,180 | 1,180 | 38,000 |
| 1990/08/09 | 1,230 | 1,230 | 1,200 | 1,200 | 20,000 |
| 1990/08/08 | 1,130 | 1,200 | 1,130 | 1,190 | 36,000 |
| 1990/08/07 | 1,130 | 1,160 | 1,130 | 1,150 | 23,000 |
| 1990/08/06 | 1,180 | 1,200 | 1,180 | 1,200 | 15,000 |
| 1990/08/03 | 1,270 | 1,280 | 1,250 | 1,280 | 25,000 |
| 1990/08/02 | 1,310 | 1,330 | 1,290 | 1,290 | 46,000 |
| 1990/08/01 | 1,300 | 1,350 | 1,280 | 1,290 | 74,000 |
| 1990/07/31 | 1,260 | 1,300 | 1,240 | 1,300 | 49,000 |
| 1990/07/30 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1990/07/27 | 1,290 | 1,330 | 1,280 | 1,280 | 32,000 |
| 1990/07/26 | 1,330 | 1,350 | 1,290 | 1,290 | 41,000 |
| 1990/07/25 | 1,280 | 1,330 | 1,280 | 1,330 | 67,000 |
| 1990/07/24 | 1,300 | 1,300 | 1,280 | 1,290 | 22,000 |
| 1990/07/23 | 1,360 | 1,360 | 1,330 | 1,330 | 8,000 |
| 1990/07/20 | 1,330 | 1,350 | 1,330 | 1,340 | 17,000 |
| 1990/07/19 | 1,350 | 1,350 | 1,300 | 1,320 | 46,000 |
| 1990/07/18 | 1,360 | 1,360 | 1,350 | 1,350 | 22,000 |
| 1990/07/17 | 1,400 | 1,410 | 1,360 | 1,390 | 66,000 |
| 1990/07/16 | 1,390 | 1,410 | 1,390 | 1,410 | 48,000 |
| 1990/07/13 | 1,370 | 1,390 | 1,360 | 1,380 | 64,000 |
| 1990/07/12 | 1,390 | 1,390 | 1,370 | 1,370 | 29,000 |
| 1990/07/11 | 1,370 | 1,400 | 1,370 | 1,390 | 56,000 |
| 1990/07/10 | 1,430 | 1,440 | 1,400 | 1,410 | 172,000 |
| 1990/07/09 | 1,400 | 1,440 | 1,400 | 1,430 | 385,000 |
| 1990/07/06 | 1,370 | 1,390 | 1,350 | 1,390 | 148,000 |
| 1990/07/05 | 1,350 | 1,390 | 1,340 | 1,380 | 335,000 |
| 1990/07/04 | 1,290 | 1,380 | 1,290 | 1,350 | 266,000 |
| 1990/07/03 | 1,280 | 1,300 | 1,270 | 1,300 | 60,000 |
| 1990/07/02 | 1,270 | 1,290 | 1,270 | 1,280 | 46,000 |
| 1990/06/29 | 1,280 | 1,280 | 1,260 | 1,270 | 24,000 |
| 1990/06/28 | 1,260 | 1,280 | 1,260 | 1,280 | 56,000 |
| 1990/06/27 | 1,220 | 1,250 | 1,210 | 1,240 | 64,000 |
| 1990/06/26 | 1,190 | 1,250 | 1,190 | 1,220 | 25,000 |
| 1990/06/25 | 1,250 | 1,250 | 1,190 | 1,190 | 52,000 |
| 1990/06/22 | 1,290 | 1,300 | 1,250 | 1,250 | 100,000 |
| 1990/06/21 | 1,280 | 1,300 | 1,280 | 1,290 | 108,000 |
| 1990/06/20 | 1,260 | 1,280 | 1,250 | 1,280 | 58,000 |
| 1990/06/19 | 1,310 | 1,310 | 1,260 | 1,280 | 152,000 |
| 1990/06/18 | 1,290 | 1,320 | 1,290 | 1,310 | 376,000 |
| 1990/06/15 | 1,260 | 1,280 | 1,250 | 1,270 | 31,000 |
| 1990/06/14 | 1,270 | 1,280 | 1,250 | 1,250 | 27,000 |
| 1990/06/13 | 1,290 | 1,290 | 1,270 | 1,270 | 38,000 |
| 1990/06/12 | 1,290 | 1,300 | 1,290 | 1,290 | 70,000 |
| 1990/06/11 | 1,300 | 1,300 | 1,270 | 1,300 | 84,000 |
| 1990/06/08 | 1,240 | 1,300 | 1,240 | 1,300 | 249,000 |
| 1990/06/07 | 1,210 | 1,230 | 1,210 | 1,230 | 33,000 |
| 1990/06/06 | 1,230 | 1,230 | 1,200 | 1,200 | 45,000 |
| 1990/06/05 | 1,230 | 1,230 | 1,200 | 1,230 | 66,000 |
| 1990/06/04 | 1,180 | 1,210 | 1,160 | 1,210 | 53,000 |
| 1990/06/01 | 1,150 | 1,170 | 1,150 | 1,160 | 21,000 |
| 1990/05/31 | 1,170 | 1,180 | 1,140 | 1,140 | 26,000 |
| 1990/05/30 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 |
| 1990/05/29 | 1,210 | 1,220 | 1,200 | 1,200 | 46,000 |
| 1990/05/28 | 1,210 | 1,210 | 1,200 | 1,210 | 22,000 |
| 1990/05/25 | 1,230 | 1,240 | 1,210 | 1,220 | 56,000 |
| 1990/05/24 | 1,250 | 1,250 | 1,230 | 1,240 | 113,000 |
| 1990/05/23 | 1,240 | 1,250 | 1,230 | 1,250 | 142,000 |
| 1990/05/22 | 1,220 | 1,250 | 1,210 | 1,220 | 166,000 |
| 1990/05/21 | 1,190 | 1,200 | 1,180 | 1,200 | 116,000 |
| 1990/05/18 | 1,120 | 1,160 | 1,120 | 1,130 | 70,000 |
| 1990/05/17 | 1,120 | 1,130 | 1,110 | 1,110 | 22,000 |
| 1990/05/16 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 |
| 1990/05/15 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 |
| 1990/05/14 | 1,120 | 1,150 | 1,120 | 1,120 | 17,000 |
| 1990/05/11 | 1,100 | 1,120 | 1,100 | 1,120 | 55,000 |
| 1990/05/10 | 1,080 | 1,100 | 1,080 | 1,090 | 20,000 |
| 1990/05/09 | 1,060 | 1,090 | 1,060 | 1,070 | 13,000 |
| 1990/05/08 | 1,030 | 1,050 | 1,020 | 1,050 | 40,000 |
| 1990/05/07 | 1,020 | 1,040 | 1,020 | 1,020 | 12,000 |
| 1990/05/02 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1990/05/01 | 971 | 975 | 960 | 975 | 14,000 |
| 1990/04/27 | 951 | 951 | 950 | 950 | 11,000 |
| 1990/04/26 | 950 | 950 | 945 | 945 | 23,000 |
| 1990/04/25 | 970 | 970 | 951 | 956 | 6,000 |
| 1990/04/24 | 990 | 991 | 970 | 970 | 7,000 |
| 1990/04/23 | 990 | 990 | 980 | 990 | 13,000 |
| 1990/04/20 | 995 | 996 | 980 | 996 | 21,000 |
| 1990/04/19 | 990 | 1,000 | 990 | 995 | 25,000 |
| 1990/04/18 | 986 | 986 | 985 | 985 | 3,000 |
| 1990/04/17 | 986 | 986 | 986 | 986 | 1,000 |
| 1990/04/16 | 1,000 | 1,040 | 985 | 985 | 8,000 |
| 1990/04/13 | 985 | 1,000 | 985 | 1,000 | 28,000 |
| 1990/04/12 | 1,000 | 1,000 | 985 | 985 | 10,000 |
| 1990/04/11 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1990/04/10 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1990/04/06 | 959 | 975 | 959 | 975 | 13,000 |
| 1990/04/04 | 990 | 1,000 | 990 | 999 | 10,000 |
| 1990/04/03 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1990/04/02 | 1,110 | 1,110 | 1,050 | 1,050 | 6,000 |
| 1990/03/30 | 1,170 | 1,170 | 1,110 | 1,110 | 7,000 |
| 1990/03/29 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 |
| 1990/03/28 | 1,150 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1990/03/27 | 1,110 | 1,140 | 1,110 | 1,130 | 14,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 1,260 | 1,280 | 1,200 | 1,200 | 98,000 |
| 1990/03/23 | 1,190 | 1,230 | 1,150 | 1,220 | 132,000 |
| 1990/03/22 | 1,150 | 1,170 | 1,100 | 1,170 | 47,000 |
| 1990/03/20 | 1,240 | 1,250 | 1,190 | 1,210 | 246,000 |
| 1990/03/19 | 1,280 | 1,290 | 1,210 | 1,240 | 239,000 |
| 1990/03/16 | 1,290 | 1,300 | 1,290 | 1,290 | 13,000 |
| 1990/03/15 | 1,250 | 1,260 | 1,240 | 1,250 | 23,000 |
| 1990/03/14 | 1,280 | 1,300 | 1,270 | 1,270 | 22,000 |
| 1990/03/13 | 1,320 | 1,320 | 1,310 | 1,310 | 14,000 |
| 1990/03/12 | 1,320 | 1,330 | 1,320 | 1,330 | 12,000 |
| 1990/03/09 | 1,320 | 1,340 | 1,320 | 1,330 | 18,000 |
| 1990/03/08 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 |
| 1990/03/07 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 |
| 1990/03/06 | 1,330 | 1,340 | 1,320 | 1,320 | 33,000 |
| 1990/03/05 | 1,330 | 1,340 | 1,320 | 1,330 | 19,000 |
| 1990/03/02 | 1,330 | 1,350 | 1,330 | 1,330 | 22,000 |
| 1990/03/01 | 1,370 | 1,370 | 1,320 | 1,340 | 41,000 |
| 1990/02/28 | 1,280 | 1,390 | 1,280 | 1,380 | 120,000 |
| 1990/02/27 | 1,230 | 1,230 | 1,200 | 1,220 | 47,000 |
| 1990/02/26 | 1,160 | 1,180 | 1,160 | 1,180 | 42,000 |
| 1990/02/23 | 1,300 | 1,300 | 1,280 | 1,280 | 44,000 |
| 1990/02/22 | 1,320 | 1,330 | 1,280 | 1,290 | 138,000 |
| 1990/02/21 | 1,370 | 1,380 | 1,340 | 1,340 | 100,000 |
| 1990/02/20 | 1,390 | 1,400 | 1,370 | 1,370 | 190,000 |
| 1990/02/19 | 1,390 | 1,390 | 1,380 | 1,390 | 39,000 |
| 1990/02/16 | 1,380 | 1,390 | 1,360 | 1,380 | 121,000 |
| 1990/02/15 | 1,370 | 1,390 | 1,370 | 1,380 | 94,000 |
| 1990/02/14 | 1,390 | 1,400 | 1,370 | 1,370 | 153,000 |
| 1990/02/13 | 1,390 | 1,410 | 1,370 | 1,400 | 271,000 |
| 1990/02/09 | 1,350 | 1,370 | 1,330 | 1,370 | 179,000 |
| 1990/02/08 | 1,340 | 1,350 | 1,330 | 1,340 | 122,000 |
| 1990/02/07 | 1,360 | 1,360 | 1,330 | 1,350 | 141,000 |
| 1990/02/06 | 1,320 | 1,370 | 1,320 | 1,360 | 195,000 |
| 1990/02/05 | 1,360 | 1,360 | 1,320 | 1,320 | 205,000 |
| 1990/02/02 | 1,320 | 1,360 | 1,320 | 1,350 | 246,000 |
| 1990/02/01 | 1,300 | 1,310 | 1,300 | 1,310 | 35,000 |
| 1990/01/31 | 1,300 | 1,310 | 1,290 | 1,300 | 54,000 |
| 1990/01/30 | 1,300 | 1,310 | 1,290 | 1,290 | 20,000 |
| 1990/01/29 | 1,290 | 1,310 | 1,290 | 1,310 | 95,000 |
| 1990/01/26 | 1,280 | 1,290 | 1,260 | 1,280 | 82,000 |
| 1990/01/25 | 1,260 | 1,280 | 1,250 | 1,280 | 59,000 |
| 1990/01/24 | 1,260 | 1,280 | 1,250 | 1,260 | 53,000 |
| 1990/01/23 | 1,260 | 1,270 | 1,250 | 1,260 | 26,000 |
| 1990/01/22 | 1,270 | 1,280 | 1,250 | 1,250 | 77,000 |
| 1990/01/19 | 1,270 | 1,290 | 1,260 | 1,260 | 36,000 |
| 1990/01/18 | 1,280 | 1,290 | 1,260 | 1,260 | 59,000 |
| 1990/01/17 | 1,290 | 1,290 | 1,270 | 1,280 | 62,000 |
| 1990/01/16 | 1,320 | 1,320 | 1,260 | 1,300 | 238,000 |
| 1990/01/12 | 1,260 | 1,340 | 1,260 | 1,310 | 408,000 |
| 1990/01/11 | 1,250 | 1,270 | 1,250 | 1,250 | 73,000 |
| 1990/01/09 | 1,240 | 1,250 | 1,230 | 1,230 | 35,000 |
| 1990/01/08 | 1,250 | 1,250 | 1,230 | 1,240 | 41,000 |
| 1990/01/05 | 1,260 | 1,260 | 1,230 | 1,230 | 82,000 |
| 1990/01/04 | 1,250 | 1,260 | 1,250 | 1,260 | 37,000 |