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 |
---|---|---|---|---|---|
1999/12/30 | 561 | 580 | 560 | 580 | 13,000 |
1999/12/29 | 580 | 581 | 560 | 561 | 11,000 |
1999/12/28 | 585 | 585 | 570 | 580 | 53,000 |
1999/12/27 | 595 | 595 | 580 | 580 | 12,000 |
1999/12/24 | 600 | 600 | 591 | 600 | 65,000 |
1999/12/22 | 604 | 619 | 591 | 591 | 35,000 |
1999/12/21 | 602 | 625 | 602 | 624 | 12,000 |
1999/12/20 | 628 | 628 | 619 | 627 | 10,000 |
1999/12/17 | 629 | 629 | 599 | 628 | 53,000 |
1999/12/16 | 619 | 629 | 599 | 629 | 36,000 |
1999/12/15 | 630 | 630 | 620 | 620 | 23,000 |
1999/12/14 | 646 | 647 | 630 | 630 | 30,000 |
1999/12/13 | 674 | 674 | 646 | 646 | 14,000 |
1999/12/10 | 663 | 663 | 621 | 635 | 74,000 |
1999/12/09 | 680 | 682 | 651 | 660 | 29,000 |
1999/12/08 | 693 | 693 | 690 | 691 | 21,000 |
1999/12/07 | 696 | 699 | 690 | 691 | 22,000 |
1999/12/06 | 710 | 710 | 695 | 695 | 23,000 |
1999/12/03 | 710 | 710 | 692 | 700 | 59,000 |
1999/12/02 | 730 | 730 | 700 | 710 | 62,000 |
1999/12/01 | 685 | 695 | 680 | 680 | 49,000 |
1999/11/30 | 705 | 705 | 691 | 695 | 29,000 |
1999/11/29 | 690 | 715 | 690 | 705 | 44,000 |
1999/11/26 | 700 | 734 | 695 | 734 | 32,000 |
1999/11/25 | 735 | 735 | 690 | 690 | 62,000 |
1999/11/24 | 711 | 735 | 710 | 735 | 29,000 |
1999/11/22 | 769 | 769 | 710 | 710 | 11,000 |
1999/11/19 | 750 | 788 | 749 | 769 | 21,000 |
1999/11/18 | 750 | 759 | 730 | 749 | 44,000 |
1999/11/17 | 720 | 721 | 702 | 710 | 42,000 |
1999/11/16 | 711 | 716 | 701 | 715 | 21,000 |
1999/11/15 | 730 | 730 | 701 | 710 | 49,000 |
1999/11/12 | 730 | 750 | 700 | 750 | 111,000 |
1999/11/11 | 773 | 780 | 750 | 780 | 34,000 |
1999/11/10 | 768 | 783 | 734 | 783 | 53,000 |
1999/11/09 | 721 | 789 | 721 | 778 | 41,000 |
1999/11/08 | 742 | 742 | 720 | 720 | 25,000 |
1999/11/05 | 750 | 770 | 740 | 741 | 25,000 |
1999/11/04 | 755 | 775 | 741 | 750 | 22,000 |
1999/11/02 | 750 | 770 | 739 | 770 | 38,000 |
1999/11/01 | 765 | 770 | 750 | 751 | 34,000 |
1999/10/29 | 766 | 779 | 765 | 765 | 40,000 |
1999/10/28 | 760 | 780 | 760 | 765 | 27,000 |
1999/10/27 | 766 | 776 | 752 | 770 | 75,000 |
1999/10/26 | 799 | 799 | 770 | 776 | 49,000 |
1999/10/25 | 810 | 810 | 791 | 799 | 28,000 |
1999/10/22 | 814 | 819 | 807 | 811 | 32,000 |
1999/10/21 | 811 | 818 | 800 | 805 | 57,000 |
1999/10/20 | 819 | 819 | 800 | 805 | 59,000 |
1999/10/19 | 820 | 820 | 790 | 790 | 97,000 |
1999/10/18 | 830 | 830 | 800 | 815 | 95,000 |
1999/10/15 | 845 | 875 | 841 | 841 | 259,000 |
1999/10/14 | 786 | 855 | 786 | 837 | 297,000 |
1999/10/13 | 808 | 808 | 786 | 786 | 105,000 |
1999/10/12 | 820 | 820 | 802 | 810 | 74,000 |
1999/10/08 | 830 | 830 | 815 | 820 | 107,000 |
1999/10/07 | 825 | 840 | 815 | 827 | 151,000 |
1999/10/06 | 847 | 855 | 810 | 825 | 277,000 |
1999/10/05 | 779 | 854 | 778 | 848 | 420,000 |
1999/10/04 | 780 | 786 | 766 | 771 | 23,000 |
1999/10/01 | 779 | 782 | 770 | 780 | 39,000 |
1999/09/30 | 778 | 780 | 760 | 780 | 42,000 |
1999/09/29 | 780 | 781 | 760 | 780 | 20,000 |
1999/09/28 | 790 | 795 | 779 | 790 | 44,000 |
1999/09/27 | 800 | 800 | 760 | 800 | 33,000 |
1999/09/24 | 801 | 801 | 745 | 790 | 60,000 |
1999/09/22 | 825 | 825 | 796 | 810 | 52,000 |
1999/09/21 | 830 | 830 | 811 | 830 | 58,000 |
1999/09/20 | 829 | 830 | 810 | 830 | 68,000 |
1999/09/17 | 825 | 829 | 800 | 829 | 48,000 |
1999/09/16 | 830 | 834 | 815 | 830 | 183,000 |
1999/09/14 | 850 | 850 | 819 | 830 | 246,000 |
1999/09/13 | 773 | 825 | 760 | 820 | 407,000 |
1999/09/10 | 760 | 790 | 760 | 773 | 186,000 |
1999/09/09 | 730 | 754 | 730 | 743 | 218,000 |
1999/09/08 | 729 | 730 | 723 | 730 | 13,000 |
1999/09/07 | 730 | 730 | 726 | 728 | 17,000 |
1999/09/06 | 723 | 746 | 723 | 730 | 14,000 |
1999/09/03 | 750 | 750 | 721 | 733 | 15,000 |
1999/09/02 | 737 | 740 | 730 | 730 | 21,000 |
1999/09/01 | 730 | 735 | 730 | 734 | 7,000 |
1999/08/31 | 731 | 732 | 725 | 725 | 21,000 |
1999/08/30 | 749 | 750 | 731 | 731 | 14,000 |
1999/08/27 | 750 | 751 | 747 | 749 | 21,000 |
1999/08/26 | 750 | 750 | 745 | 745 | 31,000 |
1999/08/25 | 735 | 750 | 730 | 750 | 32,000 |
1999/08/24 | 750 | 750 | 732 | 739 | 12,000 |
1999/08/23 | 732 | 750 | 730 | 732 | 38,000 |
1999/08/20 | 738 | 738 | 732 | 732 | 10,000 |
1999/08/19 | 749 | 749 | 738 | 738 | 15,000 |
1999/08/18 | 760 | 760 | 741 | 749 | 6,000 |
1999/08/17 | 780 | 780 | 752 | 754 | 13,000 |
1999/08/16 | 730 | 780 | 730 | 779 | 16,000 |
1999/08/13 | 732 | 732 | 730 | 730 | 13,000 |
1999/08/12 | 732 | 732 | 730 | 732 | 11,000 |
1999/08/11 | 741 | 741 | 730 | 739 | 23,000 |
1999/08/10 | 750 | 769 | 750 | 751 | 22,000 |
1999/08/09 | 749 | 749 | 740 | 749 | 11,000 |
1999/08/06 | 729 | 740 | 700 | 740 | 32,000 |
1999/08/05 | 751 | 751 | 731 | 732 | 15,000 |
1999/08/04 | 750 | 751 | 749 | 751 | 75,000 |
1999/08/03 | 771 | 771 | 755 | 770 | 29,000 |
1999/08/02 | 750 | 784 | 750 | 770 | 40,000 |
1999/07/30 | 765 | 770 | 755 | 770 | 29,000 |
1999/07/29 | 773 | 775 | 765 | 766 | 57,000 |
1999/07/28 | 785 | 785 | 771 | 773 | 26,000 |
1999/07/27 | 773 | 789 | 773 | 776 | 9,000 |
1999/07/26 | 800 | 800 | 770 | 770 | 8,000 |
1999/07/23 | 790 | 810 | 779 | 800 | 97,000 |
1999/07/22 | 791 | 800 | 791 | 800 | 32,000 |
1999/07/21 | 810 | 810 | 790 | 790 | 34,000 |
1999/07/19 | 815 | 815 | 800 | 800 | 11,000 |
1999/07/16 | 811 | 811 | 799 | 799 | 24,000 |
1999/07/15 | 810 | 830 | 810 | 811 | 45,000 |
1999/07/14 | 806 | 835 | 805 | 810 | 49,000 |
1999/07/13 | 836 | 840 | 813 | 830 | 36,000 |
1999/07/12 | 834 | 845 | 810 | 845 | 56,000 |
1999/07/09 | 810 | 834 | 810 | 834 | 49,000 |
1999/07/08 | 801 | 845 | 801 | 839 | 148,000 |
1999/07/07 | 787 | 810 | 785 | 800 | 175,000 |
1999/07/06 | 805 | 805 | 780 | 780 | 96,000 |
1999/07/05 | 790 | 790 | 780 | 785 | 80,000 |
1999/07/02 | 791 | 791 | 785 | 790 | 56,000 |
1999/07/01 | 800 | 800 | 790 | 791 | 54,000 |
1999/06/30 | 800 | 800 | 780 | 790 | 90,000 |
1999/06/29 | 800 | 800 | 790 | 795 | 12,000 |
1999/06/28 | 786 | 800 | 785 | 800 | 15,000 |
1999/06/25 | 800 | 806 | 785 | 785 | 42,000 |
1999/06/24 | 813 | 813 | 800 | 800 | 42,000 |
1999/06/23 | 830 | 831 | 810 | 813 | 83,000 |
1999/06/22 | 842 | 852 | 820 | 829 | 55,000 |
1999/06/21 | 859 | 867 | 847 | 858 | 97,000 |
1999/06/18 | 826 | 860 | 826 | 859 | 101,000 |
1999/06/17 | 827 | 827 | 816 | 827 | 43,000 |
1999/06/16 | 830 | 830 | 817 | 827 | 22,000 |
1999/06/15 | 828 | 830 | 816 | 830 | 36,000 |
1999/06/14 | 840 | 840 | 830 | 835 | 22,000 |
1999/06/11 | 839 | 850 | 830 | 845 | 68,000 |
1999/06/10 | 832 | 832 | 820 | 830 | 62,000 |
1999/06/09 | 820 | 830 | 820 | 830 | 25,000 |
1999/06/08 | 805 | 840 | 805 | 840 | 57,000 |
1999/06/07 | 800 | 813 | 800 | 800 | 27,000 |
1999/06/04 | 798 | 810 | 798 | 799 | 68,000 |
1999/06/03 | 785 | 798 | 780 | 798 | 23,000 |
1999/06/02 | 800 | 800 | 781 | 800 | 12,000 |
1999/06/01 | 800 | 800 | 780 | 800 | 35,000 |
1999/05/31 | 801 | 801 | 790 | 800 | 22,000 |
1999/05/28 | 810 | 815 | 800 | 800 | 47,000 |
1999/05/27 | 801 | 829 | 800 | 829 | 53,000 |
1999/05/26 | 804 | 807 | 800 | 800 | 28,000 |
1999/05/25 | 812 | 820 | 805 | 809 | 64,000 |
1999/05/24 | 811 | 828 | 810 | 828 | 10,000 |
1999/05/21 | 830 | 835 | 820 | 830 | 26,000 |
1999/05/20 | 829 | 860 | 829 | 835 | 62,000 |
1999/05/19 | 820 | 831 | 820 | 829 | 64,000 |
1999/05/18 | 821 | 840 | 821 | 840 | 32,000 |
1999/05/17 | 822 | 840 | 820 | 821 | 38,000 |
1999/05/14 | 825 | 854 | 820 | 840 | 60,000 |
1999/05/13 | 869 | 870 | 845 | 845 | 20,000 |
1999/05/12 | 831 | 869 | 825 | 869 | 83,000 |
1999/05/11 | 852 | 852 | 830 | 840 | 31,000 |
1999/05/10 | 870 | 870 | 835 | 845 | 57,000 |
1999/05/07 | 865 | 875 | 860 | 860 | 36,000 |
1999/05/06 | 860 | 890 | 860 | 862 | 27,000 |
1999/04/30 | 866 | 890 | 859 | 890 | 47,000 |
1999/04/28 | 890 | 900 | 870 | 886 | 44,000 |
1999/04/27 | 870 | 910 | 861 | 900 | 177,000 |
1999/04/26 | 877 | 900 | 860 | 880 | 40,000 |
1999/04/23 | 850 | 876 | 846 | 876 | 111,000 |
1999/04/22 | 830 | 845 | 811 | 845 | 104,000 |
1999/04/21 | 853 | 870 | 834 | 835 | 81,000 |
1999/04/20 | 870 | 875 | 851 | 851 | 110,000 |
1999/04/19 | 880 | 900 | 870 | 870 | 107,000 |
1999/04/16 | 918 | 918 | 880 | 890 | 148,000 |
1999/04/15 | 929 | 950 | 905 | 910 | 570,000 |
1999/04/14 | 904 | 920 | 861 | 920 | 633,000 |
1999/04/13 | 850 | 918 | 844 | 900 | 981,000 |
1999/04/12 | 844 | 850 | 820 | 830 | 235,000 |
1999/04/09 | 788 | 840 | 780 | 834 | 572,000 |
1999/04/08 | 775 | 785 | 759 | 782 | 98,000 |
1999/04/07 | 780 | 780 | 766 | 775 | 60,000 |
1999/04/06 | 775 | 775 | 750 | 770 | 47,000 |
1999/04/05 | 780 | 788 | 765 | 765 | 191,000 |
1999/04/02 | 749 | 750 | 739 | 750 | 78,000 |
1999/04/01 | 750 | 750 | 736 | 741 | 80,000 |
1999/03/31 | 759 | 760 | 736 | 760 | 19,000 |
1999/03/30 | 750 | 760 | 736 | 760 | 69,000 |
1999/03/29 | 750 | 750 | 740 | 740 | 9,000 |
1999/03/26 | 759 | 770 | 750 | 751 | 18,000 |
1999/03/25 | 761 | 769 | 750 | 769 | 17,000 |
1999/03/24 | 741 | 745 | 740 | 741 | 51,000 |
1999/03/23 | 760 | 760 | 740 | 748 | 29,000 |
1999/03/19 | 767 | 781 | 755 | 765 | 81,000 |
1999/03/18 | 794 | 794 | 765 | 765 | 107,000 |
1999/03/17 | 733 | 800 | 733 | 800 | 264,000 |
1999/03/16 | 750 | 750 | 730 | 730 | 40,000 |
1999/03/15 | 741 | 751 | 728 | 751 | 37,000 |
1999/03/12 | 755 | 755 | 738 | 740 | 21,000 |
1999/03/11 | 746 | 746 | 740 | 741 | 37,000 |
1999/03/10 | 752 | 752 | 741 | 741 | 43,000 |
1999/03/09 | 754 | 755 | 754 | 755 | 8,000 |
1999/03/08 | 760 | 760 | 740 | 760 | 10,000 |
1999/03/05 | 745 | 750 | 734 | 750 | 92,000 |
1999/03/04 | 735 | 736 | 732 | 735 | 22,000 |
1999/03/03 | 741 | 745 | 740 | 740 | 20,000 |
1999/03/02 | 745 | 758 | 741 | 741 | 39,000 |
1999/03/01 | 760 | 762 | 741 | 752 | 18,000 |
1999/02/26 | 740 | 770 | 740 | 760 | 65,000 |
1999/02/25 | 740 | 741 | 731 | 741 | 19,000 |
1999/02/24 | 746 | 755 | 740 | 740 | 27,000 |
1999/02/23 | 749 | 750 | 745 | 745 | 18,000 |
1999/02/22 | 740 | 750 | 735 | 750 | 15,000 |
1999/02/19 | 731 | 747 | 731 | 740 | 53,000 |
1999/02/18 | 745 | 760 | 740 | 760 | 37,000 |
1999/02/17 | 758 | 775 | 745 | 745 | 55,000 |
1999/02/16 | 774 | 780 | 760 | 778 | 43,000 |
1999/02/15 | 785 | 790 | 780 | 789 | 101,000 |
1999/02/12 | 760 | 780 | 760 | 780 | 69,000 |
1999/02/10 | 750 | 760 | 740 | 760 | 37,000 |
1999/02/09 | 760 | 760 | 740 | 750 | 34,000 |
1999/02/08 | 741 | 750 | 740 | 750 | 12,000 |
1999/02/05 | 752 | 760 | 745 | 745 | 65,000 |
1999/02/04 | 774 | 779 | 760 | 779 | 32,000 |
1999/02/03 | 771 | 780 | 761 | 780 | 52,000 |
1999/02/02 | 785 | 785 | 773 | 773 | 42,000 |
1999/02/01 | 787 | 787 | 771 | 785 | 58,000 |
1999/01/29 | 790 | 790 | 773 | 787 | 61,000 |
1999/01/28 | 794 | 795 | 770 | 785 | 107,000 |
1999/01/27 | 776 | 800 | 776 | 800 | 95,000 |
1999/01/26 | 780 | 789 | 780 | 789 | 51,000 |
1999/01/25 | 790 | 795 | 770 | 780 | 40,000 |
1999/01/22 | 805 | 806 | 790 | 800 | 139,000 |
1999/01/21 | 775 | 805 | 770 | 803 | 269,000 |
1999/01/20 | 763 | 770 | 755 | 770 | 38,000 |
1999/01/19 | 761 | 780 | 760 | 770 | 50,000 |
1999/01/18 | 790 | 790 | 762 | 762 | 32,000 |
1999/01/14 | 760 | 778 | 754 | 778 | 64,000 |
1999/01/13 | 785 | 785 | 770 | 770 | 125,000 |
1999/01/12 | 800 | 810 | 785 | 787 | 218,000 |
1999/01/11 | 758 | 790 | 757 | 790 | 316,000 |
1999/01/08 | 746 | 757 | 740 | 755 | 133,000 |
1999/01/07 | 734 | 760 | 734 | 740 | 170,000 |
1999/01/06 | 715 | 728 | 715 | 725 | 139,000 |
1999/01/05 | 725 | 725 | 715 | 715 | 58,000 |
1999/01/04 | 730 | 731 | 705 | 731 | 23,000 |