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 |
---|---|---|---|---|---|
1995/12/29 | 806 | 810 | 806 | 810 | 6,000 |
1995/12/28 | 800 | 803 | 800 | 803 | 5,000 |
1995/12/27 | 790 | 795 | 790 | 795 | 15,000 |
1995/12/26 | 796 | 796 | 790 | 790 | 5,000 |
1995/12/25 | 800 | 800 | 795 | 795 | 4,000 |
1995/12/22 | 795 | 795 | 795 | 795 | 2,000 |
1995/12/21 | 790 | 790 | 780 | 790 | 18,000 |
1995/12/20 | 782 | 795 | 781 | 790 | 11,000 |
1995/12/19 | 794 | 794 | 780 | 781 | 5,000 |
1995/12/18 | 795 | 800 | 795 | 800 | 5,000 |
1995/12/15 | 790 | 800 | 790 | 795 | 7,000 |
1995/12/14 | 785 | 789 | 780 | 780 | 26,000 |
1995/12/13 | 770 | 780 | 770 | 775 | 38,000 |
1995/12/12 | 760 | 770 | 755 | 770 | 23,000 |
1995/12/11 | 726 | 760 | 725 | 760 | 15,000 |
1995/12/08 | 750 | 770 | 720 | 720 | 113,000 |
1995/12/07 | 735 | 745 | 730 | 745 | 25,000 |
1995/12/06 | 743 | 750 | 735 | 736 | 32,000 |
1995/12/05 | 759 | 761 | 752 | 753 | 9,000 |
1995/12/04 | 760 | 770 | 760 | 769 | 23,000 |
1995/12/01 | 759 | 760 | 759 | 760 | 6,000 |
1995/11/30 | 751 | 769 | 751 | 769 | 14,000 |
1995/11/29 | 751 | 751 | 751 | 751 | 3,000 |
1995/11/28 | 750 | 750 | 750 | 750 | 3,000 |
1995/11/27 | 740 | 740 | 740 | 740 | 2,000 |
1995/11/22 | 740 | 750 | 730 | 740 | 9,000 |
1995/11/21 | 772 | 772 | 770 | 770 | 14,000 |
1995/11/20 | 780 | 780 | 770 | 770 | 21,000 |
1995/11/17 | 790 | 790 | 789 | 790 | 22,000 |
1995/11/15 | 805 | 805 | 805 | 805 | 14,000 |
1995/11/13 | 805 | 805 | 805 | 805 | 2,000 |
1995/11/10 | 820 | 820 | 820 | 820 | 1,000 |
1995/11/09 | 830 | 830 | 830 | 830 | 1,000 |
1995/11/07 | 820 | 821 | 820 | 821 | 2,000 |
1995/11/06 | 830 | 830 | 830 | 830 | 1,000 |
1995/11/02 | 830 | 830 | 818 | 830 | 5,000 |
1995/10/31 | 835 | 835 | 835 | 835 | 1,000 |
1995/10/30 | 836 | 836 | 836 | 836 | 3,000 |
1995/10/27 | 836 | 836 | 836 | 836 | 5,000 |
1995/10/23 | 835 | 835 | 835 | 835 | 1,000 |
1995/10/20 | 859 | 860 | 859 | 860 | 15,000 |
1995/10/19 | 860 | 860 | 860 | 860 | 1,000 |
1995/10/18 | 859 | 860 | 859 | 860 | 2,000 |
1995/10/12 | 837 | 837 | 837 | 837 | 1,000 |
1995/10/11 | 840 | 840 | 840 | 840 | 1,000 |
1995/10/06 | 850 | 850 | 850 | 850 | 2,000 |
1995/10/05 | 850 | 850 | 850 | 850 | 8,000 |
1995/10/04 | 845 | 845 | 845 | 845 | 2,000 |
1995/10/03 | 850 | 850 | 850 | 850 | 1,000 |
1995/09/29 | 845 | 845 | 845 | 845 | 3,000 |
1995/09/28 | 870 | 870 | 865 | 865 | 6,000 |
1995/09/25 | 811 | 811 | 811 | 811 | 1,000 |
1995/09/22 | 802 | 802 | 802 | 802 | 2,000 |
1995/09/21 | 801 | 801 | 801 | 801 | 1,000 |
1995/09/20 | 830 | 830 | 820 | 820 | 11,000 |
1995/09/19 | 848 | 848 | 830 | 830 | 10,000 |
1995/09/18 | 880 | 880 | 850 | 850 | 10,000 |
1995/09/14 | 890 | 890 | 880 | 880 | 11,000 |
1995/09/13 | 880 | 880 | 880 | 880 | 3,000 |
1995/09/12 | 885 | 886 | 880 | 880 | 4,000 |
1995/09/11 | 880 | 880 | 880 | 880 | 2,000 |
1995/09/08 | 873 | 873 | 873 | 873 | 5,000 |
1995/09/07 | 860 | 860 | 853 | 853 | 12,000 |
1995/09/06 | 859 | 860 | 859 | 860 | 6,000 |
1995/09/05 | 833 | 860 | 833 | 860 | 14,000 |
1995/09/04 | 851 | 851 | 850 | 850 | 6,000 |
1995/09/01 | 861 | 861 | 840 | 850 | 8,000 |
1995/08/31 | 850 | 865 | 850 | 865 | 2,000 |
1995/08/30 | 870 | 870 | 860 | 860 | 31,000 |
1995/08/29 | 869 | 869 | 865 | 865 | 4,000 |
1995/08/28 | 880 | 880 | 880 | 880 | 1,000 |
1995/08/25 | 875 | 880 | 870 | 880 | 4,000 |
1995/08/24 | 885 | 885 | 875 | 875 | 6,000 |
1995/08/23 | 875 | 885 | 875 | 885 | 11,000 |
1995/08/22 | 870 | 880 | 870 | 880 | 22,000 |
1995/08/21 | 870 | 880 | 870 | 870 | 13,000 |
1995/08/18 | 875 | 880 | 875 | 880 | 29,000 |
1995/08/17 | 870 | 876 | 870 | 875 | 34,000 |
1995/08/16 | 820 | 881 | 820 | 875 | 28,000 |
1995/08/15 | 804 | 820 | 804 | 820 | 17,000 |
1995/08/14 | 806 | 807 | 806 | 807 | 4,000 |
1995/08/11 | 790 | 810 | 790 | 810 | 17,000 |
1995/08/10 | 790 | 796 | 787 | 796 | 13,000 |
1995/08/09 | 788 | 788 | 787 | 787 | 8,000 |
1995/08/08 | 788 | 790 | 788 | 788 | 19,000 |
1995/08/07 | 780 | 795 | 780 | 789 | 20,000 |
1995/08/04 | 770 | 770 | 770 | 770 | 2,000 |
1995/08/03 | 750 | 762 | 750 | 762 | 2,000 |
1995/08/02 | 750 | 750 | 750 | 750 | 2,000 |
1995/08/01 | 751 | 751 | 750 | 750 | 13,000 |
1995/07/31 | 750 | 750 | 750 | 750 | 2,000 |
1995/07/28 | 740 | 750 | 740 | 750 | 6,000 |
1995/07/26 | 739 | 739 | 731 | 731 | 2,000 |
1995/07/25 | 754 | 754 | 740 | 740 | 21,000 |
1995/07/24 | 750 | 750 | 743 | 749 | 4,000 |
1995/07/21 | 741 | 750 | 741 | 750 | 4,000 |
1995/07/20 | 740 | 750 | 739 | 740 | 15,000 |
1995/07/19 | 781 | 781 | 740 | 742 | 19,000 |
1995/07/18 | 800 | 800 | 785 | 785 | 15,000 |
1995/07/17 | 779 | 806 | 779 | 805 | 15,000 |
1995/07/14 | 776 | 780 | 765 | 780 | 14,000 |
1995/07/13 | 760 | 780 | 760 | 780 | 34,000 |
1995/07/12 | 755 | 760 | 743 | 755 | 30,000 |
1995/07/11 | 737 | 749 | 730 | 735 | 16,000 |
1995/07/10 | 714 | 734 | 714 | 730 | 93,000 |
1995/07/07 | 662 | 694 | 662 | 694 | 95,000 |
1995/07/06 | 650 | 662 | 640 | 662 | 42,000 |
1995/07/05 | 655 | 660 | 655 | 655 | 16,000 |
1995/07/04 | 657 | 657 | 655 | 657 | 13,000 |
1995/07/03 | 660 | 660 | 657 | 657 | 19,000 |
1995/06/30 | 660 | 663 | 659 | 660 | 20,000 |
1995/06/29 | 669 | 675 | 660 | 660 | 34,000 |
1995/06/28 | 670 | 675 | 670 | 675 | 17,000 |
1995/06/27 | 682 | 687 | 680 | 680 | 147,000 |
1995/06/26 | 710 | 720 | 710 | 710 | 16,000 |
1995/06/23 | 698 | 710 | 698 | 710 | 21,000 |
1995/06/22 | 680 | 700 | 680 | 700 | 12,000 |
1995/06/21 | 662 | 690 | 662 | 690 | 13,000 |
1995/06/20 | 670 | 680 | 670 | 680 | 46,000 |
1995/06/19 | 670 | 675 | 669 | 673 | 19,000 |
1995/06/16 | 669 | 669 | 662 | 662 | 4,000 |
1995/06/15 | 670 | 670 | 670 | 670 | 2,000 |
1995/06/14 | 650 | 660 | 650 | 660 | 8,000 |
1995/06/13 | 660 | 660 | 660 | 660 | 6,000 |
1995/06/12 | 670 | 670 | 660 | 660 | 5,000 |
1995/06/09 | 676 | 680 | 674 | 674 | 7,000 |
1995/06/08 | 660 | 685 | 660 | 679 | 42,000 |
1995/06/07 | 670 | 670 | 660 | 660 | 22,000 |
1995/06/06 | 690 | 690 | 690 | 690 | 11,000 |
1995/06/05 | 710 | 710 | 700 | 700 | 12,000 |
1995/06/02 | 730 | 735 | 710 | 710 | 11,000 |
1995/06/01 | 730 | 730 | 730 | 730 | 4,000 |
1995/05/31 | 740 | 740 | 732 | 732 | 2,000 |
1995/05/30 | 730 | 733 | 730 | 732 | 11,000 |
1995/05/29 | 730 | 730 | 725 | 725 | 6,000 |
1995/05/26 | 740 | 740 | 735 | 735 | 9,000 |
1995/05/25 | 760 | 760 | 730 | 750 | 7,000 |
1995/05/24 | 770 | 770 | 770 | 770 | 8,000 |
1995/05/23 | 771 | 771 | 770 | 770 | 7,000 |
1995/05/22 | 771 | 771 | 771 | 771 | 12,000 |
1995/05/19 | 772 | 774 | 771 | 771 | 44,000 |
1995/05/18 | 770 | 770 | 770 | 770 | 3,000 |
1995/05/17 | 773 | 783 | 770 | 770 | 13,000 |
1995/05/12 | 783 | 783 | 783 | 783 | 49,000 |
1995/05/10 | 790 | 790 | 790 | 790 | 14,000 |
1995/05/09 | 791 | 805 | 790 | 805 | 12,000 |
1995/05/08 | 800 | 800 | 800 | 800 | 34,000 |
1995/05/02 | 800 | 800 | 800 | 800 | 23,000 |
1995/05/01 | 790 | 800 | 790 | 800 | 11,000 |
1995/04/28 | 801 | 810 | 800 | 804 | 41,000 |
1995/04/27 | 810 | 815 | 810 | 810 | 22,000 |
1995/04/26 | 815 | 815 | 815 | 815 | 5,000 |
1995/04/25 | 810 | 810 | 810 | 810 | 3,000 |
1995/04/24 | 810 | 815 | 810 | 810 | 12,000 |
1995/04/21 | 810 | 815 | 810 | 810 | 24,000 |
1995/04/20 | 814 | 814 | 810 | 810 | 4,000 |
1995/04/19 | 825 | 825 | 815 | 820 | 4,000 |
1995/04/18 | 830 | 830 | 830 | 830 | 7,000 |
1995/04/17 | 830 | 830 | 830 | 830 | 12,000 |
1995/04/14 | 820 | 821 | 820 | 821 | 4,000 |
1995/04/13 | 822 | 822 | 821 | 821 | 2,000 |
1995/04/12 | 829 | 830 | 829 | 830 | 3,000 |
1995/04/11 | 840 | 840 | 840 | 840 | 2,000 |
1995/04/10 | 840 | 840 | 840 | 840 | 4,000 |
1995/04/07 | 850 | 850 | 850 | 850 | 10,000 |
1995/04/04 | 905 | 905 | 905 | 905 | 1,000 |
1995/03/31 | 880 | 880 | 880 | 880 | 9,000 |
1995/03/30 | 875 | 875 | 875 | 875 | 27,000 |
1995/03/29 | 880 | 880 | 875 | 875 | 6,000 |
1995/03/28 | 851 | 851 | 851 | 851 | 1,000 |
1995/03/27 | 842 | 842 | 842 | 842 | 11,000 |
1995/03/22 | 918 | 918 | 907 | 907 | 2,000 |
1995/03/20 | 919 | 919 | 919 | 919 | 4,000 |
1995/03/16 | 920 | 923 | 919 | 923 | 6,000 |
1995/03/15 | 935 | 935 | 930 | 930 | 34,000 |
1995/03/14 | 935 | 935 | 935 | 935 | 6,000 |
1995/03/13 | 939 | 939 | 939 | 939 | 1,000 |
1995/03/10 | 930 | 930 | 930 | 930 | 6,000 |
1995/03/09 | 940 | 940 | 930 | 930 | 6,000 |
1995/03/08 | 930 | 930 | 930 | 930 | 1,000 |
1995/03/07 | 949 | 949 | 930 | 930 | 14,000 |
1995/03/06 | 960 | 960 | 960 | 960 | 2,000 |
1995/03/03 | 980 | 980 | 970 | 970 | 12,000 |
1995/03/02 | 980 | 980 | 980 | 980 | 16,000 |
1995/03/01 | 1,010 | 1,010 | 980 | 980 | 15,000 |
1995/02/28 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
1995/02/27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1995/02/24 | 1,030 | 1,040 | 1,030 | 1,040 | 14,000 |
1995/02/23 | 1,050 | 1,050 | 1,020 | 1,050 | 28,000 |
1995/02/22 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
1995/02/20 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
1995/02/16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
1995/02/15 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
1995/02/14 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 |
1995/02/13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1995/02/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1995/02/08 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
1995/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1995/02/06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1995/02/03 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
1995/02/02 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
1995/02/01 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
1995/01/31 | 1,050 | 1,060 | 1,040 | 1,060 | 18,000 |
1995/01/27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
1995/01/26 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 |
1995/01/25 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 |
1995/01/24 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
1995/01/23 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
1995/01/20 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 |
1995/01/19 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
1995/01/18 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 |
1995/01/17 | 1,190 | 1,190 | 1,170 | 1,180 | 7,000 |
1995/01/13 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 |
1995/01/12 | 1,170 | 1,180 | 1,170 | 1,180 | 18,000 |
1995/01/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1995/01/09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1995/01/06 | 1,180 | 1,180 | 1,170 | 1,180 | 78,000 |
1995/01/05 | 1,190 | 1,190 | 1,170 | 1,180 | 12,000 |
1995/01/04 | 1,160 | 1,170 | 1,160 | 1,170 | 19,000 |