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 |
---|---|---|---|---|---|
1998/12/30 | 729 | 730 | 720 | 720 | 12,000 |
1998/12/29 | 702 | 731 | 701 | 730 | 29,000 |
1998/12/28 | 701 | 713 | 701 | 701 | 17,000 |
1998/12/25 | 713 | 720 | 701 | 701 | 14,000 |
1998/12/24 | 720 | 730 | 711 | 712 | 33,000 |
1998/12/22 | 695 | 720 | 695 | 710 | 41,000 |
1998/12/21 | 679 | 680 | 675 | 675 | 18,000 |
1998/12/18 | 688 | 698 | 670 | 680 | 31,000 |
1998/12/17 | 700 | 700 | 670 | 688 | 20,000 |
1998/12/16 | 705 | 705 | 680 | 690 | 37,000 |
1998/12/15 | 706 | 706 | 680 | 687 | 50,000 |
1998/12/14 | 725 | 725 | 702 | 704 | 62,000 |
1998/12/11 | 730 | 740 | 729 | 735 | 52,000 |
1998/12/10 | 736 | 760 | 736 | 750 | 69,000 |
1998/12/09 | 760 | 760 | 745 | 756 | 39,000 |
1998/12/08 | 727 | 770 | 710 | 768 | 85,000 |
1998/12/07 | 732 | 733 | 700 | 729 | 80,000 |
1998/12/04 | 738 | 747 | 730 | 732 | 53,000 |
1998/12/03 | 767 | 767 | 740 | 758 | 48,000 |
1998/12/02 | 760 | 774 | 750 | 769 | 157,000 |
1998/12/01 | 722 | 760 | 720 | 750 | 162,000 |
1998/11/30 | 758 | 758 | 710 | 720 | 74,000 |
1998/11/27 | 744 | 770 | 737 | 760 | 224,000 |
1998/11/26 | 710 | 750 | 700 | 748 | 218,000 |
1998/11/25 | 705 | 705 | 695 | 700 | 77,000 |
1998/11/24 | 705 | 712 | 701 | 710 | 88,000 |
1998/11/20 | 700 | 700 | 651 | 695 | 43,000 |
1998/11/19 | 695 | 695 | 682 | 682 | 29,000 |
1998/11/18 | 703 | 718 | 700 | 700 | 117,000 |
1998/11/17 | 669 | 714 | 669 | 713 | 147,000 |
1998/11/16 | 695 | 700 | 687 | 695 | 90,000 |
1998/11/13 | 660 | 690 | 655 | 690 | 155,000 |
1998/11/12 | 620 | 655 | 620 | 650 | 99,000 |
1998/11/11 | 606 | 610 | 600 | 610 | 21,000 |
1998/11/10 | 600 | 610 | 600 | 606 | 22,000 |
1998/11/09 | 620 | 625 | 607 | 607 | 34,000 |
1998/11/06 | 618 | 630 | 610 | 620 | 130,000 |
1998/11/05 | 600 | 620 | 600 | 618 | 28,000 |
1998/11/04 | 595 | 600 | 585 | 600 | 29,000 |
1998/11/02 | 585 | 595 | 580 | 585 | 7,000 |
1998/10/30 | 580 | 585 | 570 | 585 | 15,000 |
1998/10/29 | 586 | 595 | 580 | 580 | 70,000 |
1998/10/28 | 585 | 598 | 575 | 575 | 70,000 |
1998/10/27 | 555 | 570 | 555 | 561 | 8,000 |
1998/10/26 | 580 | 580 | 550 | 550 | 16,000 |
1998/10/23 | 554 | 560 | 550 | 551 | 20,000 |
1998/10/22 | 550 | 562 | 550 | 562 | 19,000 |
1998/10/21 | 539 | 580 | 539 | 570 | 24,000 |
1998/10/20 | 530 | 545 | 530 | 540 | 13,000 |
1998/10/19 | 550 | 550 | 520 | 530 | 17,000 |
1998/10/16 | 545 | 550 | 530 | 550 | 14,000 |
1998/10/15 | 540 | 545 | 540 | 540 | 17,000 |
1998/10/14 | 549 | 549 | 544 | 544 | 26,000 |
1998/10/13 | 575 | 590 | 520 | 520 | 52,000 |
1998/10/12 | 530 | 570 | 530 | 565 | 39,000 |
1998/10/09 | 480 | 500 | 480 | 500 | 15,000 |
1998/10/08 | 506 | 506 | 480 | 480 | 28,000 |
1998/10/07 | 481 | 524 | 481 | 506 | 28,000 |
1998/10/06 | 450 | 479 | 445 | 460 | 98,000 |
1998/10/05 | 490 | 490 | 452 | 452 | 31,000 |
1998/10/02 | 505 | 508 | 490 | 491 | 52,000 |
1998/10/01 | 570 | 570 | 524 | 535 | 18,000 |
1998/09/30 | 585 | 585 | 575 | 575 | 4,000 |
1998/09/29 | 550 | 585 | 540 | 585 | 13,000 |
1998/09/28 | 560 | 570 | 550 | 550 | 25,000 |
1998/09/25 | 560 | 565 | 550 | 562 | 38,000 |
1998/09/24 | 594 | 594 | 560 | 562 | 41,000 |
1998/09/22 | 590 | 595 | 560 | 564 | 69,000 |
1998/09/21 | 622 | 622 | 600 | 600 | 20,000 |
1998/09/18 | 623 | 628 | 623 | 628 | 19,000 |
1998/09/17 | 622 | 622 | 622 | 622 | 1,000 |
1998/09/16 | 660 | 660 | 630 | 630 | 4,000 |
1998/09/14 | 621 | 621 | 620 | 621 | 17,000 |
1998/09/11 | 630 | 642 | 619 | 620 | 35,000 |
1998/09/10 | 651 | 651 | 645 | 645 | 31,000 |
1998/09/09 | 660 | 665 | 649 | 650 | 40,000 |
1998/09/08 | 657 | 660 | 651 | 651 | 35,000 |
1998/09/07 | 645 | 660 | 645 | 657 | 17,000 |
1998/09/04 | 645 | 647 | 640 | 645 | 40,000 |
1998/09/03 | 650 | 659 | 646 | 646 | 29,000 |
1998/09/02 | 650 | 660 | 640 | 640 | 32,000 |
1998/09/01 | 629 | 630 | 610 | 629 | 66,000 |
1998/08/31 | 641 | 650 | 625 | 635 | 30,000 |
1998/08/28 | 615 | 640 | 611 | 621 | 69,000 |
1998/08/27 | 670 | 671 | 655 | 655 | 22,000 |
1998/08/26 | 700 | 700 | 650 | 692 | 86,000 |
1998/08/25 | 713 | 713 | 698 | 700 | 41,000 |
1998/08/24 | 721 | 725 | 685 | 685 | 56,000 |
1998/08/21 | 728 | 730 | 720 | 730 | 103,000 |
1998/08/20 | 690 | 740 | 685 | 730 | 137,000 |
1998/08/19 | 697 | 710 | 681 | 681 | 64,000 |
1998/08/18 | 632 | 689 | 632 | 685 | 41,000 |
1998/08/17 | 651 | 651 | 631 | 639 | 38,000 |
1998/08/14 | 645 | 670 | 645 | 665 | 89,000 |
1998/08/13 | 659 | 669 | 655 | 662 | 32,000 |
1998/08/12 | 680 | 688 | 658 | 669 | 22,000 |
1998/08/11 | 714 | 714 | 689 | 696 | 28,000 |
1998/08/10 | 726 | 726 | 710 | 720 | 70,000 |
1998/08/07 | 720 | 725 | 715 | 718 | 63,000 |
1998/08/06 | 706 | 710 | 700 | 710 | 60,000 |
1998/08/05 | 704 | 706 | 696 | 706 | 29,000 |
1998/08/04 | 707 | 707 | 682 | 704 | 21,000 |
1998/08/03 | 720 | 729 | 709 | 709 | 57,000 |
1998/07/31 | 735 | 740 | 718 | 735 | 78,000 |
1998/07/30 | 730 | 735 | 720 | 734 | 109,000 |
1998/07/29 | 760 | 764 | 730 | 749 | 129,000 |
1998/07/28 | 748 | 755 | 730 | 754 | 190,000 |
1998/07/27 | 724 | 750 | 715 | 739 | 192,000 |
1998/07/24 | 669 | 740 | 668 | 730 | 224,000 |
1998/07/23 | 630 | 685 | 630 | 670 | 98,000 |
1998/07/22 | 630 | 655 | 620 | 650 | 25,000 |
1998/07/21 | 630 | 630 | 630 | 630 | 8,000 |
1998/07/17 | 630 | 630 | 600 | 605 | 35,000 |
1998/07/16 | 631 | 631 | 600 | 600 | 34,000 |
1998/07/15 | 635 | 640 | 632 | 635 | 12,000 |
1998/07/14 | 651 | 651 | 640 | 640 | 5,000 |
1998/07/13 | 630 | 650 | 630 | 631 | 18,000 |
1998/07/10 | 631 | 650 | 626 | 650 | 48,000 |
1998/07/09 | 645 | 655 | 640 | 640 | 14,000 |
1998/07/08 | 668 | 668 | 650 | 665 | 57,000 |
1998/07/07 | 669 | 670 | 659 | 667 | 30,000 |
1998/07/06 | 635 | 660 | 630 | 649 | 52,000 |
1998/07/03 | 639 | 639 | 621 | 635 | 12,000 |
1998/07/02 | 630 | 640 | 621 | 621 | 24,000 |
1998/07/01 | 605 | 630 | 605 | 625 | 23,000 |
1998/06/30 | 604 | 614 | 595 | 599 | 26,000 |
1998/06/29 | 598 | 618 | 598 | 614 | 57,000 |
1998/06/26 | 606 | 611 | 605 | 608 | 41,000 |
1998/06/25 | 610 | 640 | 610 | 612 | 31,000 |
1998/06/24 | 600 | 621 | 600 | 607 | 67,000 |
1998/06/23 | 591 | 614 | 591 | 614 | 57,000 |
1998/06/22 | 590 | 610 | 590 | 601 | 94,000 |
1998/06/19 | 560 | 570 | 550 | 570 | 77,000 |
1998/06/18 | 568 | 570 | 560 | 560 | 98,000 |
1998/06/17 | 580 | 585 | 555 | 555 | 34,000 |
1998/06/16 | 588 | 588 | 580 | 580 | 25,000 |
1998/06/15 | 593 | 597 | 593 | 594 | 8,000 |
1998/06/12 | 597 | 610 | 593 | 604 | 42,000 |
1998/06/11 | 590 | 600 | 590 | 597 | 102,000 |
1998/06/10 | 651 | 651 | 640 | 640 | 6,000 |
1998/06/09 | 656 | 656 | 649 | 650 | 12,000 |
1998/06/08 | 661 | 665 | 650 | 661 | 65,000 |
1998/06/05 | 679 | 679 | 671 | 671 | 16,000 |
1998/06/04 | 660 | 680 | 660 | 680 | 23,000 |
1998/06/03 | 659 | 660 | 649 | 660 | 13,000 |
1998/06/02 | 659 | 660 | 654 | 660 | 12,000 |
1998/06/01 | 660 | 660 | 619 | 659 | 23,000 |
1998/05/29 | 655 | 655 | 650 | 650 | 5,000 |
1998/05/28 | 660 | 660 | 640 | 655 | 27,000 |
1998/05/27 | 670 | 670 | 655 | 655 | 28,000 |
1998/05/26 | 660 | 660 | 656 | 660 | 18,000 |
1998/05/25 | 656 | 656 | 655 | 656 | 11,000 |
1998/05/22 | 650 | 655 | 650 | 655 | 14,000 |
1998/05/21 | 650 | 660 | 650 | 650 | 23,000 |
1998/05/20 | 665 | 665 | 645 | 660 | 60,000 |
1998/05/19 | 670 | 671 | 660 | 660 | 13,000 |
1998/05/18 | 665 | 666 | 665 | 665 | 9,000 |
1998/05/15 | 661 | 670 | 650 | 665 | 72,000 |
1998/05/14 | 679 | 690 | 670 | 680 | 149,000 |
1998/05/13 | 680 | 680 | 670 | 670 | 37,000 |
1998/05/12 | 670 | 690 | 670 | 680 | 15,000 |
1998/05/11 | 650 | 670 | 650 | 660 | 8,000 |
1998/05/08 | 650 | 675 | 650 | 651 | 6,000 |
1998/05/07 | 676 | 676 | 670 | 670 | 7,000 |
1998/05/06 | 676 | 676 | 670 | 676 | 9,000 |
1998/05/01 | 687 | 690 | 675 | 677 | 15,000 |
1998/04/30 | 672 | 678 | 672 | 677 | 17,000 |
1998/04/28 | 680 | 680 | 670 | 675 | 13,000 |
1998/04/27 | 700 | 700 | 680 | 680 | 10,000 |
1998/04/24 | 706 | 724 | 706 | 720 | 22,000 |
1998/04/23 | 718 | 719 | 718 | 719 | 27,000 |
1998/04/22 | 702 | 719 | 702 | 719 | 8,000 |
1998/04/21 | 730 | 732 | 730 | 732 | 9,000 |
1998/04/20 | 734 | 742 | 730 | 740 | 21,000 |
1998/04/17 | 699 | 745 | 695 | 739 | 42,000 |
1998/04/16 | 740 | 742 | 705 | 705 | 52,000 |
1998/04/15 | 678 | 730 | 670 | 730 | 51,000 |
1998/04/14 | 690 | 698 | 690 | 698 | 5,000 |
1998/04/13 | 700 | 700 | 680 | 700 | 5,000 |
1998/04/10 | 679 | 700 | 679 | 700 | 11,000 |
1998/04/09 | 700 | 700 | 674 | 690 | 14,000 |
1998/04/08 | 677 | 690 | 674 | 690 | 13,000 |
1998/04/07 | 660 | 680 | 655 | 670 | 13,000 |
1998/04/06 | 620 | 670 | 620 | 670 | 13,000 |
1998/04/03 | 621 | 641 | 620 | 630 | 26,000 |
1998/04/02 | 650 | 660 | 610 | 611 | 59,000 |
1998/04/01 | 680 | 680 | 646 | 676 | 29,000 |
1998/03/31 | 713 | 714 | 690 | 690 | 11,000 |
1998/03/30 | 715 | 715 | 701 | 714 | 16,000 |
1998/03/27 | 676 | 720 | 676 | 715 | 13,000 |
1998/03/26 | 706 | 730 | 706 | 710 | 37,000 |
1998/03/25 | 665 | 711 | 665 | 710 | 56,000 |
1998/03/24 | 692 | 702 | 658 | 665 | 72,000 |
1998/03/23 | 728 | 730 | 712 | 712 | 26,000 |
1998/03/20 | 739 | 739 | 721 | 729 | 19,000 |
1998/03/19 | 740 | 740 | 720 | 740 | 9,000 |
1998/03/18 | 736 | 744 | 711 | 711 | 25,000 |
1998/03/17 | 735 | 737 | 731 | 731 | 11,000 |
1998/03/16 | 745 | 745 | 735 | 737 | 9,000 |
1998/03/13 | 736 | 760 | 736 | 760 | 23,000 |
1998/03/12 | 733 | 758 | 733 | 736 | 24,000 |
1998/03/11 | 754 | 754 | 730 | 732 | 33,000 |
1998/03/10 | 750 | 770 | 750 | 755 | 94,000 |
1998/03/09 | 770 | 775 | 756 | 756 | 44,000 |
1998/03/06 | 785 | 785 | 770 | 770 | 29,000 |
1998/03/05 | 780 | 785 | 775 | 780 | 65,000 |
1998/03/04 | 780 | 810 | 780 | 799 | 70,000 |
1998/03/03 | 795 | 805 | 780 | 780 | 97,000 |
1998/03/02 | 810 | 810 | 785 | 800 | 59,000 |
1998/02/27 | 772 | 810 | 772 | 807 | 123,000 |
1998/02/26 | 785 | 790 | 765 | 765 | 85,000 |
1998/02/25 | 775 | 787 | 740 | 775 | 89,000 |
1998/02/24 | 785 | 790 | 755 | 780 | 104,000 |
1998/02/23 | 819 | 819 | 795 | 795 | 64,000 |
1998/02/20 | 819 | 820 | 801 | 820 | 192,000 |
1998/02/19 | 810 | 820 | 790 | 817 | 181,000 |
1998/02/18 | 760 | 834 | 759 | 824 | 597,000 |
1998/02/17 | 764 | 764 | 742 | 749 | 56,000 |
1998/02/16 | 738 | 754 | 732 | 754 | 95,000 |
1998/02/13 | 740 | 740 | 729 | 739 | 98,000 |
1998/02/12 | 750 | 750 | 735 | 740 | 31,000 |
1998/02/10 | 766 | 767 | 740 | 740 | 99,000 |
1998/02/09 | 719 | 775 | 713 | 760 | 168,000 |
1998/02/06 | 718 | 720 | 702 | 710 | 47,000 |
1998/02/05 | 701 | 725 | 701 | 715 | 71,000 |
1998/02/04 | 740 | 740 | 720 | 720 | 55,000 |
1998/02/03 | 735 | 750 | 735 | 740 | 99,000 |
1998/02/02 | 750 | 754 | 730 | 730 | 90,000 |
1998/01/30 | 722 | 750 | 705 | 749 | 189,000 |
1998/01/29 | 740 | 742 | 699 | 742 | 241,000 |
1998/01/28 | 698 | 730 | 675 | 730 | 209,000 |
1998/01/27 | 660 | 685 | 654 | 678 | 133,000 |
1998/01/26 | 665 | 669 | 630 | 640 | 205,000 |
1998/01/23 | 545 | 620 | 542 | 619 | 431,000 |
1998/01/22 | 562 | 565 | 550 | 555 | 186,000 |
1998/01/21 | 520 | 580 | 520 | 560 | 294,000 |
1998/01/20 | 464 | 500 | 459 | 500 | 81,000 |
1998/01/19 | 430 | 465 | 425 | 460 | 248,000 |
1998/01/16 | 400 | 426 | 400 | 425 | 63,000 |
1998/01/14 | 420 | 421 | 401 | 401 | 13,000 |
1998/01/13 | 420 | 420 | 410 | 420 | 12,000 |
1998/01/12 | 420 | 420 | 420 | 420 | 3,000 |
1998/01/09 | 435 | 435 | 420 | 420 | 4,000 |
1998/01/08 | 425 | 436 | 425 | 435 | 20,000 |
1998/01/07 | 425 | 425 | 425 | 425 | 6,000 |
1998/01/06 | 390 | 390 | 390 | 390 | 11,000 |
1998/01/05 | 425 | 425 | 425 | 425 | 1,000 |