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 |
---|---|---|---|---|---|
1992/12/30 | 1,090 | 1,110 | 1,080 | 1,080 | 50,000 |
1992/12/29 | 1,090 | 1,110 | 1,080 | 1,090 | 62,000 |
1992/12/28 | 1,110 | 1,110 | 1,090 | 1,100 | 52,000 |
1992/12/25 | 1,110 | 1,120 | 1,100 | 1,120 | 78,000 |
1992/12/24 | 1,130 | 1,150 | 1,110 | 1,130 | 81,000 |
1992/12/22 | 1,150 | 1,150 | 1,130 | 1,140 | 85,000 |
1992/12/21 | 1,150 | 1,160 | 1,140 | 1,150 | 106,000 |
1992/12/18 | 1,170 | 1,170 | 1,150 | 1,170 | 159,000 |
1992/12/17 | 1,140 | 1,170 | 1,120 | 1,160 | 207,000 |
1992/12/16 | 1,100 | 1,150 | 1,100 | 1,150 | 333,000 |
1992/12/15 | 1,100 | 1,120 | 1,090 | 1,100 | 134,000 |
1992/12/14 | 1,130 | 1,130 | 1,100 | 1,120 | 61,000 |
1992/12/11 | 1,130 | 1,150 | 1,110 | 1,150 | 135,000 |
1992/12/10 | 1,090 | 1,160 | 1,080 | 1,150 | 448,000 |
1992/12/09 | 1,090 | 1,120 | 1,080 | 1,090 | 615,000 |
1992/12/08 | 1,010 | 1,080 | 1,000 | 1,070 | 409,000 |
1992/12/07 | 998 | 1,010 | 996 | 1,010 | 121,000 |
1992/12/04 | 1,000 | 1,000 | 979 | 998 | 102,000 |
1992/12/03 | 1,000 | 1,040 | 998 | 1,000 | 345,000 |
1992/12/02 | 940 | 1,030 | 940 | 1,010 | 492,000 |
1992/12/01 | 990 | 990 | 938 | 950 | 196,000 |
1992/11/30 | 940 | 980 | 938 | 980 | 333,000 |
1992/11/27 | 881 | 901 | 881 | 900 | 161,000 |
1992/11/26 | 870 | 894 | 870 | 880 | 201,000 |
1992/11/25 | 841 | 860 | 840 | 860 | 77,000 |
1992/11/24 | 839 | 842 | 830 | 839 | 59,000 |
1992/11/20 | 798 | 835 | 795 | 830 | 104,000 |
1992/11/19 | 800 | 805 | 780 | 799 | 62,000 |
1992/11/18 | 749 | 800 | 740 | 800 | 36,000 |
1992/11/17 | 735 | 740 | 735 | 739 | 20,000 |
1992/11/16 | 738 | 738 | 736 | 736 | 3,000 |
1992/11/13 | 736 | 740 | 735 | 737 | 30,000 |
1992/11/12 | 750 | 750 | 735 | 736 | 9,000 |
1992/11/11 | 760 | 765 | 755 | 755 | 7,000 |
1992/11/10 | 750 | 770 | 750 | 760 | 19,000 |
1992/11/09 | 735 | 737 | 735 | 735 | 13,000 |
1992/11/06 | 745 | 750 | 735 | 735 | 22,000 |
1992/11/05 | 760 | 760 | 745 | 745 | 3,000 |
1992/11/04 | 735 | 740 | 735 | 740 | 22,000 |
1992/11/02 | 725 | 725 | 725 | 725 | 1,000 |
1992/10/30 | 770 | 776 | 740 | 740 | 37,000 |
1992/10/29 | 752 | 770 | 752 | 764 | 10,000 |
1992/10/28 | 740 | 752 | 740 | 752 | 8,000 |
1992/10/27 | 740 | 740 | 739 | 740 | 10,000 |
1992/10/26 | 750 | 750 | 740 | 740 | 4,000 |
1992/10/23 | 764 | 764 | 745 | 745 | 9,000 |
1992/10/22 | 770 | 770 | 770 | 770 | 1,000 |
1992/10/20 | 778 | 778 | 778 | 778 | 2,000 |
1992/10/19 | 785 | 785 | 780 | 780 | 12,000 |
1992/10/16 | 799 | 799 | 785 | 785 | 15,000 |
1992/10/15 | 790 | 800 | 790 | 800 | 65,000 |
1992/10/14 | 770 | 801 | 770 | 786 | 94,000 |
1992/10/13 | 720 | 759 | 720 | 759 | 48,000 |
1992/10/12 | 710 | 720 | 710 | 710 | 9,000 |
1992/10/09 | 710 | 710 | 710 | 710 | 1,000 |
1992/10/07 | 690 | 701 | 690 | 701 | 4,000 |
1992/10/06 | 690 | 690 | 688 | 688 | 10,000 |
1992/10/05 | 694 | 694 | 690 | 690 | 2,000 |
1992/10/02 | 700 | 700 | 697 | 697 | 8,000 |
1992/10/01 | 692 | 696 | 690 | 696 | 5,000 |
1992/09/30 | 690 | 691 | 690 | 691 | 5,000 |
1992/09/29 | 710 | 710 | 700 | 700 | 8,000 |
1992/09/28 | 710 | 714 | 709 | 710 | 9,000 |
1992/09/25 | 725 | 725 | 710 | 715 | 9,000 |
1992/09/24 | 719 | 725 | 719 | 725 | 8,000 |
1992/09/22 | 710 | 719 | 710 | 719 | 8,000 |
1992/09/21 | 720 | 720 | 703 | 710 | 21,000 |
1992/09/18 | 690 | 710 | 690 | 710 | 20,000 |
1992/09/17 | 709 | 709 | 691 | 691 | 115,000 |
1992/09/16 | 739 | 739 | 729 | 729 | 5,000 |
1992/09/14 | 729 | 729 | 729 | 729 | 5,000 |
1992/09/11 | 735 | 735 | 730 | 735 | 11,000 |
1992/09/10 | 747 | 755 | 747 | 751 | 7,000 |
1992/09/09 | 750 | 750 | 750 | 750 | 4,000 |
1992/09/08 | 755 | 755 | 750 | 750 | 3,000 |
1992/09/07 | 760 | 770 | 760 | 760 | 22,000 |
1992/09/04 | 748 | 764 | 748 | 750 | 12,000 |
1992/09/03 | 749 | 749 | 749 | 749 | 2,000 |
1992/09/02 | 765 | 765 | 750 | 750 | 8,000 |
1992/09/01 | 769 | 780 | 769 | 775 | 13,000 |
1992/08/31 | 771 | 785 | 765 | 775 | 22,000 |
1992/08/28 | 740 | 770 | 739 | 765 | 34,000 |
1992/08/27 | 721 | 750 | 721 | 740 | 40,000 |
1992/08/26 | 720 | 720 | 710 | 717 | 18,000 |
1992/08/25 | 710 | 720 | 710 | 710 | 16,000 |
1992/08/24 | 701 | 726 | 701 | 726 | 8,000 |
1992/08/20 | 600 | 610 | 600 | 610 | 7,000 |
1992/08/19 | 595 | 600 | 591 | 600 | 9,000 |
1992/08/18 | 606 | 610 | 596 | 600 | 17,000 |
1992/08/17 | 610 | 610 | 605 | 605 | 3,000 |
1992/08/14 | 590 | 590 | 580 | 590 | 10,000 |
1992/08/13 | 590 | 590 | 590 | 590 | 15,000 |
1992/08/11 | 649 | 649 | 630 | 630 | 5,000 |
1992/08/10 | 655 | 655 | 645 | 650 | 22,000 |
1992/08/07 | 690 | 690 | 675 | 675 | 9,000 |
1992/08/06 | 705 | 705 | 700 | 700 | 14,000 |
1992/08/05 | 705 | 705 | 705 | 705 | 4,000 |
1992/08/04 | 715 | 715 | 700 | 710 | 11,000 |
1992/08/03 | 721 | 721 | 720 | 720 | 6,000 |
1992/07/31 | 735 | 735 | 720 | 720 | 19,000 |
1992/07/30 | 735 | 735 | 735 | 735 | 3,000 |
1992/07/29 | 770 | 770 | 718 | 733 | 12,000 |
1992/07/28 | 779 | 779 | 774 | 774 | 3,000 |
1992/07/27 | 780 | 780 | 780 | 780 | 2,000 |
1992/07/23 | 775 | 780 | 775 | 780 | 9,000 |
1992/07/22 | 790 | 790 | 785 | 785 | 22,000 |
1992/07/21 | 790 | 790 | 780 | 790 | 19,000 |
1992/07/20 | 810 | 810 | 785 | 790 | 17,000 |
1992/07/15 | 815 | 816 | 815 | 816 | 4,000 |
1992/07/14 | 823 | 825 | 815 | 815 | 4,000 |
1992/07/13 | 829 | 829 | 829 | 829 | 1,000 |
1992/07/10 | 825 | 826 | 825 | 826 | 2,000 |
1992/07/09 | 821 | 821 | 821 | 821 | 2,000 |
1992/07/08 | 820 | 825 | 810 | 825 | 5,000 |
1992/07/07 | 840 | 840 | 826 | 826 | 7,000 |
1992/07/06 | 840 | 840 | 826 | 826 | 4,000 |
1992/07/03 | 821 | 840 | 820 | 821 | 12,000 |
1992/07/02 | 797 | 801 | 797 | 801 | 7,000 |
1992/07/01 | 790 | 795 | 780 | 795 | 14,000 |
1992/06/30 | 790 | 790 | 790 | 790 | 2,000 |
1992/06/29 | 797 | 797 | 789 | 790 | 14,000 |
1992/06/26 | 800 | 800 | 795 | 795 | 60,000 |
1992/06/25 | 790 | 800 | 780 | 800 | 16,000 |
1992/06/24 | 800 | 800 | 792 | 792 | 8,000 |
1992/06/23 | 790 | 792 | 790 | 792 | 9,000 |
1992/06/22 | 808 | 808 | 808 | 808 | 1,000 |
1992/06/19 | 795 | 808 | 795 | 808 | 22,000 |
1992/06/18 | 810 | 810 | 801 | 805 | 23,000 |
1992/06/17 | 830 | 830 | 826 | 830 | 13,000 |
1992/06/16 | 845 | 845 | 835 | 835 | 18,000 |
1992/06/15 | 845 | 850 | 840 | 850 | 12,000 |
1992/06/12 | 843 | 850 | 843 | 850 | 15,000 |
1992/06/11 | 843 | 843 | 843 | 843 | 1,000 |
1992/06/10 | 843 | 850 | 842 | 843 | 10,000 |
1992/06/09 | 841 | 850 | 841 | 850 | 17,000 |
1992/06/08 | 857 | 857 | 841 | 850 | 19,000 |
1992/06/05 | 848 | 859 | 840 | 859 | 19,000 |
1992/06/04 | 860 | 865 | 850 | 850 | 30,000 |
1992/06/03 | 860 | 860 | 858 | 860 | 31,000 |
1992/06/02 | 860 | 864 | 857 | 860 | 34,000 |
1992/06/01 | 859 | 860 | 855 | 860 | 22,000 |
1992/05/29 | 841 | 849 | 841 | 849 | 12,000 |
1992/05/28 | 835 | 845 | 835 | 840 | 14,000 |
1992/05/27 | 848 | 848 | 816 | 830 | 54,000 |
1992/05/26 | 852 | 852 | 845 | 850 | 35,000 |
1992/05/25 | 831 | 855 | 830 | 852 | 36,000 |
1992/05/22 | 839 | 840 | 820 | 830 | 41,000 |
1992/05/21 | 850 | 853 | 841 | 850 | 76,000 |
1992/05/20 | 845 | 875 | 840 | 846 | 328,000 |
1992/05/19 | 825 | 825 | 825 | 825 | 151,000 |
1992/05/18 | 725 | 727 | 725 | 725 | 3,000 |
1992/05/15 | 719 | 720 | 700 | 715 | 12,000 |
1992/05/14 | 739 | 739 | 720 | 720 | 36,000 |
1992/05/13 | 715 | 740 | 710 | 740 | 53,000 |
1992/05/12 | 699 | 706 | 698 | 705 | 30,000 |
1992/05/08 | 678 | 678 | 661 | 668 | 19,000 |
1992/05/07 | 661 | 667 | 661 | 667 | 7,000 |
1992/05/06 | 656 | 660 | 655 | 660 | 4,000 |
1992/05/01 | 651 | 653 | 651 | 653 | 3,000 |
1992/04/30 | 649 | 650 | 648 | 650 | 15,000 |
1992/04/28 | 646 | 646 | 645 | 646 | 5,000 |
1992/04/24 | 640 | 642 | 640 | 642 | 10,000 |
1992/04/23 | 669 | 669 | 640 | 640 | 5,000 |
1992/04/21 | 680 | 690 | 670 | 670 | 9,000 |
1992/04/20 | 690 | 690 | 690 | 690 | 2,000 |
1992/04/17 | 700 | 700 | 685 | 685 | 8,000 |
1992/04/16 | 675 | 675 | 671 | 671 | 2,000 |
1992/04/15 | 630 | 650 | 630 | 650 | 5,000 |
1992/04/14 | 649 | 649 | 630 | 630 | 6,000 |
1992/04/13 | 650 | 650 | 650 | 650 | 11,000 |
1992/04/10 | 600 | 621 | 600 | 621 | 14,000 |
1992/04/09 | 610 | 620 | 610 | 615 | 5,000 |
1992/04/08 | 640 | 640 | 625 | 630 | 14,000 |
1992/04/07 | 650 | 650 | 641 | 641 | 4,000 |
1992/04/06 | 650 | 650 | 640 | 640 | 27,000 |
1992/04/03 | 636 | 640 | 636 | 640 | 10,000 |
1992/04/02 | 697 | 697 | 697 | 697 | 2,000 |
1992/04/01 | 701 | 702 | 701 | 702 | 3,000 |
1992/03/31 | 730 | 740 | 720 | 720 | 8,000 |
1992/03/30 | 729 | 729 | 729 | 729 | 1,000 |
1992/03/27 | 730 | 730 | 730 | 730 | 3,000 |
1992/03/26 | 727 | 740 | 722 | 740 | 17,000 |
1992/03/25 | 740 | 740 | 721 | 721 | 22,000 |
1992/03/24 | 731 | 731 | 730 | 730 | 4,000 |
1992/03/23 | 720 | 740 | 720 | 730 | 12,000 |
1992/03/19 | 701 | 720 | 701 | 720 | 12,000 |
1992/03/18 | 709 | 709 | 700 | 700 | 9,000 |
1992/03/17 | 740 | 740 | 720 | 720 | 9,000 |
1992/03/16 | 750 | 750 | 749 | 749 | 6,000 |
1992/03/13 | 770 | 770 | 760 | 760 | 4,000 |
1992/03/12 | 779 | 779 | 770 | 770 | 9,000 |
1992/03/11 | 782 | 785 | 780 | 780 | 5,000 |
1992/03/10 | 780 | 780 | 780 | 780 | 2,000 |
1992/03/09 | 780 | 800 | 780 | 800 | 6,000 |
1992/03/06 | 782 | 782 | 780 | 782 | 9,000 |
1992/03/05 | 800 | 800 | 782 | 782 | 17,000 |
1992/03/04 | 800 | 800 | 800 | 800 | 6,000 |
1992/03/03 | 800 | 800 | 800 | 800 | 6,000 |
1992/03/02 | 782 | 800 | 782 | 800 | 13,000 |
1992/02/28 | 790 | 790 | 780 | 780 | 18,000 |
1992/02/27 | 800 | 800 | 790 | 790 | 24,000 |
1992/02/26 | 800 | 804 | 790 | 790 | 13,000 |
1992/02/25 | 810 | 810 | 800 | 800 | 13,000 |
1992/02/24 | 820 | 820 | 810 | 820 | 15,000 |
1992/02/21 | 822 | 822 | 820 | 821 | 4,000 |
1992/02/20 | 821 | 821 | 820 | 820 | 3,000 |
1992/02/19 | 821 | 825 | 820 | 820 | 5,000 |
1992/02/18 | 825 | 830 | 820 | 830 | 15,000 |
1992/02/17 | 831 | 831 | 818 | 818 | 9,000 |
1992/02/14 | 841 | 841 | 840 | 840 | 2,000 |
1992/02/13 | 850 | 850 | 841 | 850 | 10,000 |
1992/02/12 | 870 | 870 | 850 | 850 | 10,000 |
1992/02/10 | 900 | 900 | 860 | 860 | 25,000 |
1992/02/07 | 865 | 890 | 865 | 890 | 42,000 |
1992/02/06 | 850 | 865 | 850 | 850 | 63,000 |
1992/02/05 | 850 | 853 | 850 | 850 | 39,000 |
1992/02/04 | 841 | 841 | 835 | 841 | 13,000 |
1992/02/03 | 850 | 850 | 831 | 831 | 19,000 |
1992/01/31 | 825 | 835 | 825 | 835 | 5,000 |
1992/01/30 | 829 | 830 | 820 | 825 | 16,000 |
1992/01/29 | 832 | 832 | 827 | 830 | 5,000 |
1992/01/28 | 812 | 812 | 812 | 812 | 1,000 |
1992/01/27 | 805 | 805 | 805 | 805 | 5,000 |
1992/01/24 | 805 | 805 | 805 | 805 | 3,000 |
1992/01/23 | 801 | 803 | 801 | 802 | 3,000 |
1992/01/22 | 780 | 800 | 780 | 800 | 10,000 |
1992/01/21 | 819 | 819 | 790 | 790 | 9,000 |
1992/01/20 | 821 | 823 | 820 | 820 | 14,000 |
1992/01/17 | 846 | 846 | 830 | 846 | 8,000 |
1992/01/16 | 850 | 850 | 841 | 845 | 5,000 |
1992/01/14 | 869 | 870 | 850 | 850 | 10,000 |
1992/01/13 | 876 | 876 | 870 | 870 | 4,000 |
1992/01/10 | 889 | 890 | 861 | 870 | 21,000 |
1992/01/09 | 898 | 898 | 890 | 890 | 17,000 |
1992/01/08 | 900 | 900 | 900 | 900 | 4,000 |
1992/01/07 | 929 | 929 | 900 | 900 | 7,000 |
1992/01/06 | 925 | 930 | 925 | 930 | 6,000 |