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 |
---|---|---|---|---|---|
2000/12/29 | 471 | 490 | 469 | 488 | 42,000 |
2000/12/28 | 470 | 472 | 465 | 472 | 30,000 |
2000/12/27 | 474 | 475 | 472 | 475 | 33,000 |
2000/12/26 | 479 | 479 | 471 | 475 | 27,000 |
2000/12/25 | 473 | 493 | 473 | 480 | 22,000 |
2000/12/22 | 495 | 495 | 483 | 483 | 47,000 |
2000/12/21 | 470 | 510 | 465 | 485 | 50,000 |
2000/12/20 | 475 | 477 | 470 | 471 | 34,000 |
2000/12/19 | 523 | 523 | 480 | 480 | 30,000 |
2000/12/18 | 513 | 527 | 513 | 522 | 34,000 |
2000/12/15 | 520 | 526 | 515 | 515 | 35,000 |
2000/12/14 | 525 | 529 | 513 | 513 | 98,000 |
2000/12/13 | 499 | 516 | 499 | 516 | 47,000 |
2000/12/12 | 509 | 515 | 501 | 501 | 21,000 |
2000/12/11 | 502 | 519 | 502 | 510 | 31,000 |
2000/12/08 | 500 | 521 | 500 | 500 | 72,000 |
2000/12/07 | 490 | 496 | 486 | 490 | 10,000 |
2000/12/06 | 500 | 500 | 490 | 490 | 11,000 |
2000/12/05 | 493 | 514 | 490 | 491 | 41,000 |
2000/12/04 | 494 | 500 | 484 | 491 | 28,000 |
2000/12/01 | 481 | 484 | 480 | 484 | 13,000 |
2000/11/30 | 476 | 497 | 476 | 480 | 42,000 |
2000/11/29 | 494 | 494 | 481 | 484 | 9,000 |
2000/11/28 | 481 | 489 | 481 | 489 | 12,000 |
2000/11/27 | 486 | 499 | 486 | 495 | 39,000 |
2000/11/24 | 480 | 484 | 475 | 476 | 21,000 |
2000/11/22 | 479 | 488 | 479 | 480 | 20,000 |
2000/11/21 | 467 | 497 | 467 | 479 | 38,000 |
2000/11/20 | 462 | 470 | 461 | 466 | 28,000 |
2000/11/17 | 462 | 470 | 462 | 463 | 30,000 |
2000/11/16 | 486 | 500 | 465 | 465 | 56,000 |
2000/11/15 | 500 | 510 | 485 | 485 | 35,000 |
2000/11/14 | 495 | 500 | 495 | 500 | 10,000 |
2000/11/13 | 475 | 510 | 475 | 495 | 46,000 |
2000/11/10 | 500 | 500 | 492 | 500 | 15,000 |
2000/11/09 | 490 | 515 | 490 | 495 | 36,000 |
2000/11/08 | 495 | 530 | 495 | 510 | 52,000 |
2000/11/07 | 489 | 500 | 489 | 499 | 39,000 |
2000/11/06 | 490 | 490 | 485 | 490 | 21,000 |
2000/11/02 | 471 | 495 | 470 | 480 | 43,000 |
2000/11/01 | 466 | 471 | 460 | 466 | 38,000 |
2000/10/31 | 480 | 480 | 459 | 461 | 35,000 |
2000/10/30 | 471 | 499 | 471 | 480 | 29,000 |
2000/10/27 | 473 | 475 | 471 | 474 | 36,000 |
2000/10/26 | 480 | 480 | 470 | 471 | 34,000 |
2000/10/25 | 480 | 500 | 480 | 485 | 50,000 |
2000/10/24 | 493 | 500 | 485 | 485 | 21,000 |
2000/10/23 | 508 | 508 | 497 | 497 | 5,000 |
2000/10/20 | 500 | 517 | 500 | 508 | 36,000 |
2000/10/19 | 495 | 498 | 490 | 495 | 23,000 |
2000/10/18 | 504 | 504 | 496 | 498 | 18,000 |
2000/10/17 | 504 | 518 | 504 | 504 | 44,000 |
2000/10/16 | 503 | 506 | 503 | 503 | 9,000 |
2000/10/13 | 501 | 509 | 500 | 500 | 29,000 |
2000/10/12 | 500 | 512 | 500 | 510 | 58,000 |
2000/10/11 | 501 | 515 | 500 | 513 | 39,000 |
2000/10/10 | 530 | 530 | 505 | 505 | 37,000 |
2000/10/06 | 525 | 536 | 525 | 533 | 36,000 |
2000/10/05 | 531 | 537 | 515 | 525 | 32,000 |
2000/10/04 | 531 | 540 | 519 | 529 | 53,000 |
2000/10/03 | 526 | 549 | 526 | 529 | 62,000 |
2000/10/02 | 520 | 525 | 520 | 525 | 42,000 |
2000/09/29 | 531 | 539 | 530 | 538 | 36,000 |
2000/09/28 | 550 | 560 | 520 | 520 | 40,000 |
2000/09/27 | 544 | 547 | 537 | 547 | 74,000 |
2000/09/26 | 556 | 558 | 550 | 550 | 15,000 |
2000/09/25 | 543 | 569 | 541 | 541 | 25,000 |
2000/09/22 | 545 | 561 | 543 | 543 | 14,000 |
2000/09/21 | 550 | 563 | 550 | 560 | 20,000 |
2000/09/20 | 550 | 569 | 542 | 550 | 50,000 |
2000/09/19 | 540 | 550 | 540 | 550 | 22,000 |
2000/09/18 | 540 | 550 | 540 | 550 | 4,000 |
2000/09/14 | 542 | 570 | 540 | 540 | 25,000 |
2000/09/13 | 542 | 543 | 540 | 540 | 15,000 |
2000/09/12 | 550 | 550 | 542 | 543 | 22,000 |
2000/09/11 | 555 | 565 | 551 | 551 | 23,000 |
2000/09/08 | 543 | 551 | 543 | 545 | 17,000 |
2000/09/07 | 561 | 561 | 542 | 542 | 10,000 |
2000/09/06 | 565 | 565 | 550 | 551 | 67,000 |
2000/09/05 | 546 | 550 | 540 | 540 | 23,000 |
2000/09/04 | 550 | 551 | 540 | 540 | 10,000 |
2000/09/01 | 555 | 580 | 552 | 552 | 31,000 |
2000/08/31 | 560 | 560 | 550 | 556 | 33,000 |
2000/08/30 | 565 | 566 | 552 | 559 | 21,000 |
2000/08/29 | 557 | 574 | 557 | 560 | 18,000 |
2000/08/28 | 568 | 570 | 557 | 557 | 39,000 |
2000/08/25 | 578 | 578 | 565 | 565 | 18,000 |
2000/08/24 | 560 | 580 | 560 | 578 | 28,000 |
2000/08/23 | 580 | 580 | 557 | 563 | 29,000 |
2000/08/22 | 561 | 571 | 557 | 557 | 29,000 |
2000/08/21 | 571 | 585 | 560 | 560 | 23,000 |
2000/08/18 | 560 | 570 | 560 | 570 | 25,000 |
2000/08/17 | 567 | 567 | 560 | 560 | 32,000 |
2000/08/16 | 583 | 583 | 565 | 566 | 23,000 |
2000/08/15 | 569 | 570 | 563 | 563 | 24,000 |
2000/08/14 | 571 | 572 | 565 | 570 | 27,000 |
2000/08/11 | 565 | 596 | 563 | 589 | 34,000 |
2000/08/10 | 566 | 570 | 565 | 565 | 22,000 |
2000/08/09 | 573 | 573 | 563 | 566 | 30,000 |
2000/08/08 | 584 | 584 | 563 | 563 | 17,000 |
2000/08/07 | 565 | 584 | 565 | 584 | 24,000 |
2000/08/04 | 563 | 567 | 562 | 565 | 15,000 |
2000/08/03 | 560 | 570 | 560 | 560 | 14,000 |
2000/08/02 | 561 | 563 | 560 | 560 | 26,000 |
2000/08/01 | 570 | 587 | 550 | 559 | 109,000 |
2000/07/31 | 560 | 560 | 530 | 552 | 31,000 |
2000/07/28 | 581 | 581 | 577 | 578 | 35,000 |
2000/07/27 | 586 | 586 | 581 | 581 | 32,000 |
2000/07/26 | 595 | 595 | 585 | 591 | 38,000 |
2000/07/25 | 581 | 588 | 581 | 585 | 39,000 |
2000/07/24 | 626 | 626 | 596 | 599 | 33,000 |
2000/07/21 | 605 | 639 | 601 | 620 | 20,000 |
2000/07/19 | 586 | 599 | 586 | 595 | 29,000 |
2000/07/18 | 625 | 630 | 596 | 596 | 58,000 |
2000/07/17 | 620 | 639 | 620 | 622 | 52,000 |
2000/07/14 | 618 | 640 | 615 | 640 | 38,000 |
2000/07/13 | 649 | 649 | 618 | 618 | 45,000 |
2000/07/12 | 662 | 662 | 650 | 650 | 49,000 |
2000/07/11 | 660 | 673 | 652 | 652 | 209,000 |
2000/07/10 | 658 | 679 | 656 | 658 | 101,000 |
2000/07/07 | 650 | 650 | 631 | 642 | 99,000 |
2000/07/06 | 665 | 665 | 633 | 633 | 67,000 |
2000/07/05 | 667 | 679 | 652 | 670 | 240,000 |
2000/07/04 | 650 | 687 | 641 | 687 | 535,000 |
2000/07/03 | 596 | 633 | 596 | 632 | 126,000 |
2000/06/30 | 593 | 593 | 588 | 593 | 35,000 |
2000/06/29 | 586 | 599 | 586 | 593 | 30,000 |
2000/06/28 | 586 | 596 | 585 | 591 | 28,000 |
2000/06/27 | 592 | 592 | 583 | 585 | 21,000 |
2000/06/26 | 595 | 595 | 590 | 590 | 13,000 |
2000/06/23 | 577 | 582 | 576 | 581 | 41,000 |
2000/06/22 | 586 | 599 | 580 | 586 | 23,000 |
2000/06/21 | 580 | 589 | 576 | 576 | 66,000 |
2000/06/20 | 590 | 590 | 579 | 580 | 30,000 |
2000/06/19 | 604 | 604 | 576 | 589 | 44,000 |
2000/06/16 | 610 | 610 | 600 | 609 | 33,000 |
2000/06/15 | 629 | 630 | 605 | 620 | 100,000 |
2000/06/14 | 615 | 635 | 606 | 630 | 96,000 |
2000/06/13 | 590 | 609 | 578 | 600 | 181,000 |
2000/06/12 | 567 | 587 | 567 | 580 | 35,000 |
2000/06/09 | 576 | 580 | 575 | 580 | 68,000 |
2000/06/08 | 582 | 582 | 575 | 575 | 85,000 |
2000/06/07 | 585 | 590 | 581 | 581 | 52,000 |
2000/06/06 | 593 | 593 | 581 | 582 | 64,000 |
2000/06/05 | 591 | 600 | 591 | 593 | 29,000 |
2000/06/02 | 578 | 598 | 578 | 591 | 51,000 |
2000/06/01 | 590 | 598 | 575 | 588 | 42,000 |
2000/05/31 | 591 | 600 | 585 | 590 | 54,000 |
2000/05/30 | 598 | 615 | 590 | 590 | 41,000 |
2000/05/29 | 576 | 595 | 565 | 595 | 47,000 |
2000/05/26 | 600 | 600 | 576 | 580 | 30,000 |
2000/05/25 | 585 | 600 | 585 | 590 | 27,000 |
2000/05/24 | 576 | 606 | 575 | 605 | 92,000 |
2000/05/23 | 629 | 629 | 605 | 616 | 45,000 |
2000/05/22 | 648 | 648 | 610 | 630 | 60,000 |
2000/05/19 | 660 | 660 | 641 | 658 | 77,000 |
2000/05/18 | 650 | 660 | 633 | 660 | 112,000 |
2000/05/17 | 630 | 636 | 625 | 631 | 55,000 |
2000/05/16 | 631 | 631 | 615 | 625 | 81,000 |
2000/05/15 | 625 | 635 | 615 | 620 | 77,000 |
2000/05/12 | 621 | 660 | 621 | 631 | 122,000 |
2000/05/11 | 677 | 677 | 651 | 661 | 73,000 |
2000/05/10 | 658 | 682 | 657 | 676 | 132,000 |
2000/05/09 | 695 | 695 | 670 | 675 | 80,000 |
2000/05/08 | 690 | 695 | 685 | 694 | 190,000 |
2000/05/02 | 682 | 685 | 664 | 678 | 264,000 |
2000/05/01 | 640 | 665 | 640 | 665 | 250,000 |
2000/04/28 | 635 | 639 | 620 | 620 | 155,000 |
2000/04/27 | 604 | 640 | 604 | 623 | 215,000 |
2000/04/26 | 590 | 608 | 590 | 605 | 156,000 |
2000/04/25 | 556 | 587 | 556 | 583 | 22,000 |
2000/04/24 | 555 | 560 | 555 | 556 | 18,000 |
2000/04/21 | 550 | 555 | 545 | 550 | 20,000 |
2000/04/20 | 555 | 556 | 550 | 550 | 40,000 |
2000/04/19 | 551 | 575 | 550 | 550 | 18,000 |
2000/04/18 | 545 | 550 | 530 | 545 | 85,000 |
2000/04/17 | 550 | 560 | 520 | 535 | 63,000 |
2000/04/14 | 585 | 590 | 570 | 580 | 30,000 |
2000/04/13 | 590 | 595 | 587 | 595 | 24,000 |
2000/04/12 | 586 | 604 | 586 | 600 | 31,000 |
2000/04/11 | 605 | 605 | 585 | 595 | 33,000 |
2000/04/10 | 602 | 615 | 588 | 615 | 39,000 |
2000/04/07 | 582 | 600 | 582 | 595 | 51,000 |
2000/04/06 | 590 | 600 | 581 | 590 | 100,000 |
2000/04/05 | 585 | 595 | 580 | 590 | 40,000 |
2000/04/04 | 595 | 604 | 586 | 595 | 53,000 |
2000/04/03 | 585 | 595 | 585 | 585 | 27,000 |
2000/03/31 | 586 | 597 | 586 | 586 | 16,000 |
2000/03/30 | 585 | 590 | 585 | 585 | 30,000 |
2000/03/29 | 610 | 610 | 589 | 600 | 23,000 |
2000/03/28 | 615 | 615 | 600 | 603 | 11,000 |
2000/03/27 | 564 | 630 | 564 | 630 | 72,000 |
2000/03/24 | 585 | 594 | 581 | 594 | 20,000 |
2000/03/23 | 590 | 594 | 586 | 587 | 35,000 |
2000/03/22 | 610 | 610 | 590 | 590 | 31,000 |
2000/03/21 | 620 | 620 | 594 | 610 | 44,000 |
2000/03/17 | 610 | 610 | 600 | 601 | 38,000 |
2000/03/16 | 608 | 608 | 590 | 592 | 38,000 |
2000/03/15 | 592 | 608 | 586 | 587 | 35,000 |
2000/03/14 | 595 | 608 | 592 | 592 | 56,000 |
2000/03/13 | 660 | 670 | 590 | 603 | 119,000 |
2000/03/10 | 638 | 665 | 629 | 665 | 254,000 |
2000/03/09 | 565 | 625 | 555 | 620 | 251,000 |
2000/03/08 | 575 | 580 | 569 | 571 | 42,000 |
2000/03/07 | 571 | 600 | 571 | 575 | 21,000 |
2000/03/06 | 600 | 600 | 580 | 581 | 28,000 |
2000/03/03 | 600 | 615 | 589 | 595 | 35,000 |
2000/03/02 | 600 | 600 | 580 | 595 | 35,000 |
2000/03/01 | 598 | 617 | 598 | 600 | 28,000 |
2000/02/29 | 614 | 614 | 595 | 608 | 22,000 |
2000/02/28 | 580 | 620 | 580 | 619 | 33,000 |
2000/02/25 | 588 | 588 | 580 | 580 | 25,000 |
2000/02/24 | 551 | 598 | 550 | 598 | 97,000 |
2000/02/23 | 552 | 552 | 545 | 546 | 64,000 |
2000/02/22 | 560 | 561 | 541 | 551 | 82,000 |
2000/02/21 | 590 | 590 | 560 | 560 | 100,000 |
2000/02/18 | 606 | 606 | 599 | 600 | 63,000 |
2000/02/17 | 628 | 628 | 600 | 600 | 62,000 |
2000/02/16 | 670 | 675 | 620 | 638 | 78,000 |
2000/02/15 | 728 | 739 | 670 | 676 | 154,000 |
2000/02/14 | 700 | 740 | 700 | 738 | 342,000 |
2000/02/10 | 620 | 680 | 620 | 660 | 120,000 |
2000/02/09 | 603 | 612 | 602 | 602 | 19,000 |
2000/02/08 | 607 | 613 | 601 | 602 | 50,000 |
2000/02/07 | 614 | 614 | 600 | 607 | 31,000 |
2000/02/04 | 640 | 640 | 611 | 617 | 23,000 |
2000/02/03 | 620 | 640 | 619 | 640 | 12,000 |
2000/02/02 | 619 | 644 | 619 | 644 | 52,000 |
2000/02/01 | 630 | 650 | 630 | 649 | 39,000 |
2000/01/31 | 644 | 655 | 640 | 648 | 52,000 |
2000/01/28 | 629 | 650 | 619 | 649 | 70,000 |
2000/01/27 | 588 | 599 | 580 | 599 | 55,000 |
2000/01/26 | 580 | 582 | 580 | 580 | 32,000 |
2000/01/25 | 580 | 589 | 580 | 580 | 32,000 |
2000/01/24 | 565 | 570 | 565 | 570 | 9,000 |
2000/01/21 | 565 | 566 | 565 | 565 | 7,000 |
2000/01/20 | 570 | 599 | 566 | 566 | 12,000 |
2000/01/19 | 580 | 599 | 562 | 580 | 30,000 |
2000/01/18 | 580 | 580 | 566 | 580 | 32,000 |
2000/01/17 | 574 | 593 | 571 | 581 | 13,000 |
2000/01/14 | 560 | 588 | 560 | 577 | 52,000 |
2000/01/13 | 540 | 562 | 540 | 562 | 37,000 |
2000/01/12 | 510 | 538 | 510 | 538 | 11,000 |
2000/01/11 | 535 | 535 | 510 | 510 | 49,000 |
2000/01/07 | 515 | 515 | 499 | 515 | 139,000 |
2000/01/06 | 549 | 550 | 500 | 515 | 85,000 |
2000/01/05 | 531 | 560 | 520 | 560 | 47,000 |
2000/01/04 | 580 | 580 | 560 | 565 | 12,000 |