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 |
---|---|---|---|---|---|
1997/12/29 | 420 | 420 | 420 | 420 | 2,000 |
1997/12/26 | 410 | 420 | 410 | 420 | 3,000 |
1997/12/25 | 391 | 396 | 390 | 396 | 16,000 |
1997/12/24 | 384 | 395 | 384 | 390 | 41,000 |
1997/12/22 | 400 | 400 | 385 | 395 | 32,000 |
1997/12/19 | 423 | 423 | 402 | 405 | 32,000 |
1997/12/18 | 424 | 425 | 421 | 423 | 36,000 |
1997/12/17 | 425 | 425 | 420 | 423 | 14,000 |
1997/12/16 | 427 | 427 | 422 | 425 | 31,000 |
1997/12/15 | 416 | 422 | 410 | 422 | 91,000 |
1997/12/12 | 410 | 415 | 407 | 415 | 16,000 |
1997/12/11 | 429 | 429 | 416 | 420 | 37,000 |
1997/12/10 | 427 | 430 | 427 | 430 | 23,000 |
1997/12/09 | 426 | 426 | 426 | 426 | 1,000 |
1997/12/08 | 445 | 445 | 422 | 422 | 19,000 |
1997/12/05 | 450 | 450 | 445 | 445 | 15,000 |
1997/12/04 | 450 | 450 | 449 | 450 | 8,000 |
1997/12/03 | 460 | 461 | 455 | 455 | 15,000 |
1997/12/02 | 445 | 460 | 445 | 460 | 20,000 |
1997/12/01 | 430 | 435 | 425 | 430 | 95,000 |
1997/11/28 | 420 | 450 | 420 | 420 | 135,000 |
1997/11/27 | 429 | 430 | 415 | 415 | 20,000 |
1997/11/26 | 439 | 440 | 430 | 430 | 21,000 |
1997/11/25 | 451 | 451 | 441 | 441 | 16,000 |
1997/11/21 | 475 | 475 | 470 | 472 | 16,000 |
1997/11/20 | 470 | 475 | 468 | 475 | 227,000 |
1997/11/19 | 470 | 470 | 465 | 465 | 27,000 |
1997/11/18 | 486 | 486 | 480 | 480 | 60,000 |
1997/11/17 | 470 | 480 | 470 | 480 | 46,000 |
1997/11/14 | 470 | 470 | 466 | 470 | 65,000 |
1997/11/13 | 486 | 487 | 476 | 481 | 289,000 |
1997/11/12 | 495 | 500 | 490 | 490 | 9,000 |
1997/11/11 | 500 | 500 | 495 | 500 | 12,000 |
1997/11/07 | 505 | 505 | 501 | 505 | 7,000 |
1997/11/06 | 520 | 520 | 503 | 503 | 10,000 |
1997/11/05 | 525 | 525 | 520 | 520 | 4,000 |
1997/11/04 | 510 | 515 | 510 | 515 | 7,000 |
1997/10/31 | 521 | 521 | 521 | 521 | 3,000 |
1997/10/30 | 531 | 531 | 521 | 521 | 8,000 |
1997/10/29 | 521 | 521 | 521 | 521 | 6,000 |
1997/10/28 | 516 | 516 | 501 | 509 | 73,000 |
1997/10/27 | 505 | 505 | 505 | 505 | 1,000 |
1997/10/24 | 529 | 529 | 500 | 515 | 11,000 |
1997/10/22 | 545 | 548 | 539 | 539 | 89,000 |
1997/10/21 | 501 | 525 | 500 | 525 | 14,000 |
1997/10/20 | 496 | 496 | 491 | 496 | 4,000 |
1997/10/17 | 486 | 488 | 480 | 486 | 71,000 |
1997/10/16 | 486 | 492 | 486 | 486 | 189,000 |
1997/10/15 | 491 | 491 | 485 | 485 | 31,000 |
1997/10/14 | 492 | 492 | 485 | 486 | 12,000 |
1997/10/13 | 499 | 499 | 492 | 492 | 10,000 |
1997/10/09 | 494 | 500 | 494 | 499 | 430,000 |
1997/10/08 | 500 | 500 | 500 | 500 | 5,000 |
1997/10/07 | 520 | 520 | 510 | 518 | 25,000 |
1997/10/06 | 511 | 511 | 510 | 510 | 23,000 |
1997/10/03 | 494 | 494 | 494 | 494 | 1,000 |
1997/10/02 | 490 | 498 | 490 | 498 | 22,000 |
1997/10/01 | 500 | 500 | 480 | 480 | 35,000 |
1997/09/30 | 527 | 527 | 504 | 504 | 16,000 |
1997/09/29 | 541 | 543 | 528 | 528 | 7,000 |
1997/09/26 | 550 | 550 | 550 | 550 | 7,000 |
1997/09/25 | 560 | 570 | 547 | 557 | 119,000 |
1997/09/24 | 550 | 550 | 541 | 549 | 137,000 |
1997/09/22 | 557 | 557 | 550 | 550 | 24,000 |
1997/09/19 | 583 | 583 | 550 | 563 | 28,000 |
1997/09/18 | 597 | 597 | 586 | 587 | 17,000 |
1997/09/17 | 624 | 624 | 603 | 603 | 27,000 |
1997/09/16 | 632 | 632 | 630 | 630 | 4,000 |
1997/09/12 | 650 | 650 | 632 | 632 | 11,000 |
1997/09/11 | 659 | 659 | 658 | 658 | 252,000 |
1997/09/10 | 660 | 660 | 656 | 659 | 261,000 |
1997/09/09 | 651 | 660 | 651 | 660 | 254,000 |
1997/09/08 | 660 | 670 | 651 | 651 | 260,000 |
1997/09/05 | 649 | 650 | 649 | 650 | 269,000 |
1997/09/04 | 650 | 650 | 650 | 650 | 13,000 |
1997/09/03 | 631 | 650 | 631 | 649 | 261,000 |
1997/09/02 | 649 | 649 | 623 | 630 | 14,000 |
1997/09/01 | 650 | 650 | 650 | 650 | 1,000 |
1997/08/29 | 646 | 650 | 646 | 650 | 3,000 |
1997/08/28 | 651 | 651 | 650 | 650 | 25,000 |
1997/08/27 | 660 | 660 | 660 | 660 | 16,000 |
1997/08/25 | 661 | 661 | 660 | 660 | 8,000 |
1997/08/22 | 660 | 660 | 659 | 660 | 36,000 |
1997/08/21 | 659 | 660 | 659 | 660 | 19,000 |
1997/08/20 | 659 | 659 | 659 | 659 | 2,000 |
1997/08/19 | 660 | 660 | 660 | 660 | 10,000 |
1997/08/18 | 659 | 660 | 659 | 660 | 6,000 |
1997/08/15 | 663 | 663 | 660 | 660 | 9,000 |
1997/08/14 | 670 | 671 | 663 | 670 | 17,000 |
1997/08/13 | 680 | 680 | 660 | 660 | 37,000 |
1997/08/12 | 682 | 682 | 682 | 682 | 1,000 |
1997/08/11 | 683 | 683 | 682 | 682 | 3,000 |
1997/08/08 | 682 | 682 | 682 | 682 | 11,000 |
1997/08/07 | 709 | 709 | 680 | 680 | 18,000 |
1997/08/06 | 709 | 709 | 709 | 709 | 1,000 |
1997/08/04 | 720 | 720 | 719 | 720 | 27,000 |
1997/08/01 | 702 | 702 | 693 | 700 | 12,000 |
1997/07/31 | 702 | 702 | 702 | 702 | 3,000 |
1997/07/30 | 709 | 720 | 709 | 715 | 46,000 |
1997/07/29 | 710 | 710 | 708 | 710 | 7,000 |
1997/07/28 | 715 | 715 | 715 | 715 | 3,000 |
1997/07/25 | 720 | 720 | 720 | 720 | 19,000 |
1997/07/24 | 710 | 710 | 706 | 710 | 8,000 |
1997/07/23 | 720 | 720 | 720 | 720 | 5,000 |
1997/07/22 | 722 | 722 | 720 | 720 | 7,000 |
1997/07/18 | 733 | 733 | 720 | 720 | 20,000 |
1997/07/17 | 740 | 742 | 732 | 732 | 13,000 |
1997/07/16 | 744 | 744 | 736 | 736 | 37,000 |
1997/07/15 | 740 | 743 | 735 | 740 | 126,000 |
1997/07/14 | 740 | 740 | 740 | 740 | 47,000 |
1997/07/11 | 750 | 750 | 740 | 740 | 11,000 |
1997/07/10 | 752 | 760 | 752 | 760 | 14,000 |
1997/07/09 | 752 | 752 | 752 | 752 | 4,000 |
1997/07/08 | 746 | 752 | 746 | 752 | 20,000 |
1997/07/04 | 755 | 760 | 750 | 760 | 8,000 |
1997/07/03 | 780 | 780 | 780 | 780 | 2,000 |
1997/07/02 | 790 | 790 | 780 | 780 | 7,000 |
1997/07/01 | 798 | 798 | 790 | 790 | 27,000 |
1997/06/30 | 791 | 798 | 790 | 798 | 22,000 |
1997/06/26 | 791 | 791 | 790 | 790 | 4,000 |
1997/06/25 | 790 | 790 | 781 | 790 | 10,000 |
1997/06/24 | 799 | 799 | 790 | 790 | 16,000 |
1997/06/23 | 797 | 797 | 797 | 797 | 13,000 |
1997/06/20 | 790 | 799 | 790 | 790 | 75,000 |
1997/06/19 | 799 | 800 | 789 | 790 | 18,000 |
1997/06/18 | 820 | 825 | 800 | 800 | 45,000 |
1997/06/17 | 824 | 830 | 824 | 830 | 16,000 |
1997/06/16 | 820 | 825 | 815 | 823 | 19,000 |
1997/06/13 | 831 | 840 | 820 | 820 | 19,000 |
1997/06/12 | 787 | 830 | 786 | 830 | 54,000 |
1997/06/11 | 790 | 800 | 790 | 800 | 6,000 |
1997/06/10 | 790 | 790 | 780 | 783 | 17,000 |
1997/06/09 | 805 | 805 | 793 | 793 | 16,000 |
1997/06/06 | 810 | 815 | 794 | 794 | 28,000 |
1997/06/05 | 798 | 801 | 794 | 801 | 18,000 |
1997/06/04 | 800 | 800 | 792 | 793 | 7,000 |
1997/06/03 | 800 | 800 | 791 | 799 | 21,000 |
1997/06/02 | 785 | 785 | 771 | 785 | 8,000 |
1997/05/30 | 780 | 780 | 775 | 775 | 10,000 |
1997/05/29 | 780 | 783 | 780 | 781 | 163,000 |
1997/05/28 | 799 | 799 | 783 | 783 | 4,000 |
1997/05/27 | 782 | 800 | 782 | 800 | 27,000 |
1997/05/26 | 782 | 785 | 779 | 780 | 22,000 |
1997/05/23 | 775 | 785 | 775 | 780 | 43,000 |
1997/05/22 | 773 | 780 | 773 | 776 | 35,000 |
1997/05/21 | 761 | 775 | 761 | 775 | 99,000 |
1997/05/20 | 789 | 789 | 771 | 771 | 38,000 |
1997/05/19 | 766 | 785 | 766 | 780 | 108,000 |
1997/05/16 | 746 | 760 | 745 | 756 | 179,000 |
1997/05/15 | 719 | 719 | 715 | 716 | 12,000 |
1997/05/14 | 730 | 730 | 720 | 720 | 25,000 |
1997/05/13 | 705 | 710 | 701 | 710 | 31,000 |
1997/05/12 | 696 | 701 | 696 | 701 | 12,000 |
1997/05/09 | 685 | 694 | 685 | 694 | 46,000 |
1997/05/08 | 705 | 705 | 675 | 680 | 71,000 |
1997/05/07 | 704 | 705 | 700 | 705 | 28,000 |
1997/05/06 | 692 | 705 | 692 | 694 | 50,000 |
1997/05/02 | 692 | 692 | 685 | 686 | 15,000 |
1997/05/01 | 690 | 698 | 690 | 692 | 21,000 |
1997/04/30 | 685 | 690 | 684 | 690 | 14,000 |
1997/04/28 | 686 | 686 | 685 | 685 | 9,000 |
1997/04/25 | 698 | 705 | 686 | 686 | 88,000 |
1997/04/24 | 714 | 715 | 710 | 714 | 21,000 |
1997/04/23 | 701 | 712 | 700 | 712 | 49,000 |
1997/04/22 | 707 | 710 | 706 | 706 | 26,000 |
1997/04/21 | 696 | 710 | 696 | 705 | 58,000 |
1997/04/18 | 668 | 690 | 668 | 690 | 51,000 |
1997/04/17 | 658 | 665 | 658 | 661 | 31,000 |
1997/04/16 | 651 | 658 | 651 | 651 | 19,000 |
1997/04/15 | 654 | 656 | 654 | 656 | 12,000 |
1997/04/14 | 663 | 663 | 652 | 652 | 231,000 |
1997/04/11 | 675 | 675 | 661 | 663 | 29,000 |
1997/04/10 | 684 | 684 | 668 | 668 | 41,000 |
1997/04/09 | 692 | 695 | 678 | 678 | 37,000 |
1997/04/08 | 688 | 690 | 655 | 690 | 65,000 |
1997/04/07 | 680 | 690 | 676 | 681 | 169,000 |
1997/04/04 | 660 | 670 | 640 | 670 | 132,000 |
1997/04/03 | 663 | 663 | 661 | 663 | 17,000 |
1997/04/02 | 664 | 664 | 661 | 661 | 9,000 |
1997/04/01 | 663 | 663 | 663 | 663 | 1,000 |
1997/03/31 | 671 | 671 | 664 | 664 | 10,000 |
1997/03/28 | 671 | 671 | 671 | 671 | 1,000 |
1997/03/27 | 675 | 675 | 670 | 672 | 4,000 |
1997/03/26 | 683 | 683 | 671 | 681 | 9,000 |
1997/03/25 | 699 | 700 | 685 | 689 | 25,000 |
1997/03/24 | 691 | 700 | 685 | 700 | 27,000 |
1997/03/21 | 699 | 699 | 685 | 685 | 9,000 |
1997/03/19 | 690 | 700 | 687 | 700 | 36,000 |
1997/03/18 | 700 | 700 | 690 | 690 | 10,000 |
1997/03/17 | 700 | 700 | 690 | 690 | 33,000 |
1997/03/13 | 700 | 700 | 695 | 700 | 42,000 |
1997/03/12 | 701 | 701 | 700 | 700 | 7,000 |
1997/03/11 | 701 | 708 | 700 | 700 | 10,000 |
1997/03/10 | 691 | 691 | 691 | 691 | 3,000 |
1997/03/07 | 729 | 729 | 720 | 720 | 5,000 |
1997/03/06 | 720 | 736 | 720 | 736 | 3,000 |
1997/03/05 | 736 | 736 | 736 | 736 | 1,000 |
1997/03/04 | 731 | 736 | 731 | 736 | 3,000 |
1997/03/03 | 736 | 736 | 731 | 731 | 2,000 |
1997/02/28 | 745 | 745 | 745 | 745 | 1,000 |
1997/02/27 | 760 | 760 | 746 | 746 | 8,000 |
1997/02/26 | 776 | 776 | 760 | 765 | 72,000 |
1997/02/25 | 773 | 780 | 770 | 770 | 27,000 |
1997/02/24 | 780 | 785 | 780 | 785 | 17,000 |
1997/02/21 | 750 | 768 | 750 | 750 | 52,000 |
1997/02/20 | 749 | 751 | 749 | 750 | 96,000 |
1997/02/19 | 722 | 749 | 722 | 726 | 47,000 |
1997/02/18 | 710 | 735 | 710 | 712 | 109,000 |
1997/02/17 | 700 | 707 | 700 | 705 | 175,000 |
1997/02/14 | 695 | 695 | 690 | 693 | 38,000 |
1997/02/13 | 691 | 692 | 686 | 689 | 100,000 |
1997/02/12 | 695 | 698 | 690 | 690 | 25,000 |
1997/02/10 | 700 | 700 | 698 | 700 | 18,000 |
1997/02/07 | 697 | 699 | 697 | 699 | 5,000 |
1997/02/06 | 697 | 700 | 697 | 700 | 8,000 |
1997/02/05 | 703 | 703 | 700 | 700 | 76,000 |
1997/02/04 | 700 | 710 | 700 | 703 | 58,000 |
1997/02/03 | 710 | 710 | 700 | 700 | 11,000 |
1997/01/31 | 686 | 686 | 685 | 686 | 59,000 |
1997/01/30 | 688 | 693 | 688 | 689 | 33,000 |
1997/01/29 | 700 | 700 | 688 | 688 | 24,000 |
1997/01/28 | 686 | 690 | 686 | 690 | 4,000 |
1997/01/27 | 696 | 699 | 685 | 685 | 45,000 |
1997/01/24 | 710 | 710 | 701 | 701 | 29,000 |
1997/01/23 | 716 | 720 | 710 | 710 | 13,000 |
1997/01/22 | 703 | 716 | 703 | 716 | 6,000 |
1997/01/21 | 716 | 716 | 703 | 703 | 7,000 |
1997/01/20 | 739 | 739 | 720 | 720 | 58,000 |
1997/01/17 | 710 | 710 | 710 | 710 | 2,000 |
1997/01/16 | 721 | 721 | 721 | 721 | 3,000 |
1997/01/14 | 700 | 701 | 700 | 701 | 12,000 |
1997/01/13 | 703 | 704 | 700 | 700 | 24,000 |
1997/01/10 | 699 | 700 | 693 | 698 | 13,000 |
1997/01/09 | 749 | 749 | 730 | 740 | 9,000 |
1997/01/08 | 760 | 760 | 750 | 750 | 3,000 |
1997/01/07 | 776 | 776 | 773 | 773 | 9,000 |
1997/01/06 | 776 | 776 | 776 | 776 | 4,000 |