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 |
---|---|---|---|---|---|
2001/12/28 | 358 | 358 | 350 | 352 | 30,000 |
2001/12/27 | 354 | 360 | 350 | 360 | 9,000 |
2001/12/26 | 363 | 365 | 355 | 359 | 15,000 |
2001/12/25 | 344 | 371 | 344 | 358 | 21,000 |
2001/12/21 | 349 | 349 | 342 | 348 | 21,000 |
2001/12/20 | 343 | 350 | 340 | 349 | 32,000 |
2001/12/19 | 347 | 349 | 339 | 339 | 29,000 |
2001/12/18 | 345 | 346 | 341 | 342 | 33,000 |
2001/12/17 | 351 | 352 | 342 | 343 | 14,000 |
2001/12/14 | 348 | 365 | 348 | 362 | 52,000 |
2001/12/13 | 368 | 368 | 358 | 358 | 7,000 |
2001/12/12 | 359 | 370 | 355 | 368 | 17,000 |
2001/12/11 | 376 | 376 | 360 | 360 | 26,000 |
2001/12/10 | 378 | 378 | 373 | 373 | 11,000 |
2001/12/07 | 381 | 382 | 369 | 369 | 17,000 |
2001/12/06 | 388 | 388 | 377 | 382 | 22,000 |
2001/12/05 | 375 | 375 | 370 | 373 | 12,000 |
2001/12/04 | 380 | 380 | 372 | 372 | 11,000 |
2001/12/03 | 373 | 396 | 373 | 384 | 20,000 |
2001/11/30 | 384 | 384 | 380 | 380 | 5,000 |
2001/11/29 | 386 | 388 | 385 | 385 | 12,000 |
2001/11/28 | 403 | 403 | 390 | 390 | 22,000 |
2001/11/27 | 404 | 404 | 404 | 404 | 1,000 |
2001/11/26 | 406 | 406 | 401 | 404 | 17,000 |
2001/11/22 | 395 | 397 | 390 | 390 | 32,000 |
2001/11/21 | 390 | 397 | 390 | 395 | 16,000 |
2001/11/20 | 400 | 400 | 396 | 396 | 17,000 |
2001/11/19 | 400 | 400 | 396 | 400 | 14,000 |
2001/11/16 | 390 | 397 | 390 | 396 | 17,000 |
2001/11/15 | 393 | 400 | 393 | 400 | 4,000 |
2001/11/14 | 394 | 399 | 394 | 397 | 15,000 |
2001/11/13 | 395 | 395 | 393 | 394 | 11,000 |
2001/11/12 | 398 | 398 | 395 | 395 | 3,000 |
2001/11/09 | 402 | 402 | 398 | 400 | 14,000 |
2001/11/08 | 402 | 402 | 400 | 400 | 7,000 |
2001/11/07 | 401 | 401 | 398 | 400 | 17,000 |
2001/11/06 | 404 | 408 | 396 | 401 | 26,000 |
2001/11/05 | 400 | 405 | 395 | 395 | 14,000 |
2001/11/02 | 398 | 399 | 395 | 395 | 26,000 |
2001/11/01 | 400 | 401 | 397 | 397 | 15,000 |
2001/10/31 | 395 | 400 | 395 | 400 | 5,000 |
2001/10/30 | 403 | 404 | 401 | 403 | 13,000 |
2001/10/29 | 413 | 413 | 405 | 408 | 19,000 |
2001/10/26 | 424 | 424 | 412 | 413 | 22,000 |
2001/10/25 | 405 | 414 | 405 | 414 | 33,000 |
2001/10/24 | 391 | 405 | 391 | 405 | 25,000 |
2001/10/23 | 385 | 385 | 384 | 385 | 5,000 |
2001/10/22 | 385 | 385 | 380 | 382 | 7,000 |
2001/10/19 | 378 | 391 | 378 | 383 | 14,000 |
2001/10/18 | 377 | 380 | 375 | 377 | 14,000 |
2001/10/17 | 381 | 392 | 378 | 392 | 18,000 |
2001/10/16 | 400 | 400 | 390 | 390 | 14,000 |
2001/10/15 | 405 | 405 | 400 | 401 | 8,000 |
2001/10/12 | 395 | 400 | 394 | 400 | 13,000 |
2001/10/11 | 382 | 398 | 382 | 398 | 19,000 |
2001/10/10 | 395 | 395 | 378 | 380 | 44,000 |
2001/10/09 | 385 | 385 | 377 | 385 | 12,000 |
2001/10/05 | 394 | 394 | 390 | 390 | 10,000 |
2001/10/04 | 398 | 398 | 390 | 393 | 12,000 |
2001/10/03 | 383 | 383 | 382 | 383 | 14,000 |
2001/10/02 | 381 | 382 | 379 | 382 | 14,000 |
2001/10/01 | 368 | 380 | 368 | 380 | 11,000 |
2001/09/28 | 356 | 373 | 356 | 370 | 20,000 |
2001/09/27 | 368 | 368 | 357 | 357 | 5,000 |
2001/09/26 | 369 | 369 | 357 | 369 | 25,000 |
2001/09/25 | 380 | 380 | 361 | 361 | 9,000 |
2001/09/21 | 380 | 380 | 365 | 374 | 21,000 |
2001/09/20 | 363 | 373 | 360 | 372 | 32,000 |
2001/09/19 | 370 | 370 | 360 | 363 | 11,000 |
2001/09/18 | 356 | 373 | 356 | 372 | 18,000 |
2001/09/17 | 373 | 373 | 350 | 360 | 28,000 |
2001/09/14 | 378 | 378 | 365 | 372 | 60,000 |
2001/09/13 | 341 | 366 | 341 | 363 | 80,000 |
2001/09/12 | 371 | 376 | 371 | 376 | 52,000 |
2001/09/11 | 417 | 417 | 411 | 411 | 7,000 |
2001/09/10 | 422 | 427 | 414 | 414 | 11,000 |
2001/09/07 | 412 | 414 | 410 | 414 | 31,000 |
2001/09/06 | 420 | 420 | 410 | 411 | 8,000 |
2001/09/05 | 420 | 447 | 410 | 410 | 15,000 |
2001/09/04 | 426 | 427 | 410 | 419 | 17,000 |
2001/09/03 | 443 | 443 | 420 | 420 | 20,000 |
2001/08/31 | 445 | 447 | 439 | 439 | 18,000 |
2001/08/30 | 448 | 448 | 448 | 448 | 1,000 |
2001/08/29 | 450 | 451 | 450 | 450 | 9,000 |
2001/08/28 | 455 | 459 | 450 | 455 | 28,000 |
2001/08/27 | 460 | 460 | 453 | 454 | 21,000 |
2001/08/24 | 455 | 455 | 450 | 450 | 7,000 |
2001/08/23 | 452 | 460 | 450 | 450 | 47,000 |
2001/08/22 | 450 | 451 | 450 | 450 | 9,000 |
2001/08/21 | 458 | 458 | 450 | 458 | 16,000 |
2001/08/20 | 460 | 460 | 450 | 450 | 14,000 |
2001/08/17 | 457 | 460 | 453 | 460 | 20,000 |
2001/08/16 | 460 | 464 | 457 | 457 | 40,000 |
2001/08/15 | 467 | 467 | 457 | 457 | 5,000 |
2001/08/14 | 470 | 470 | 467 | 467 | 6,000 |
2001/08/13 | 475 | 475 | 459 | 465 | 9,000 |
2001/08/10 | 465 | 485 | 465 | 485 | 12,000 |
2001/08/09 | 461 | 462 | 459 | 459 | 14,000 |
2001/08/08 | 465 | 471 | 463 | 465 | 29,000 |
2001/08/07 | 460 | 483 | 460 | 470 | 22,000 |
2001/08/06 | 469 | 469 | 462 | 469 | 11,000 |
2001/08/03 | 470 | 470 | 470 | 470 | 4,000 |
2001/08/02 | 469 | 474 | 461 | 470 | 26,000 |
2001/08/01 | 460 | 472 | 460 | 469 | 21,000 |
2001/07/31 | 455 | 460 | 451 | 455 | 9,000 |
2001/07/30 | 451 | 465 | 450 | 465 | 17,000 |
2001/07/27 | 465 | 466 | 460 | 460 | 5,000 |
2001/07/26 | 465 | 465 | 454 | 454 | 17,000 |
2001/07/25 | 462 | 462 | 440 | 455 | 24,000 |
2001/07/24 | 445 | 461 | 445 | 461 | 17,000 |
2001/07/23 | 470 | 470 | 445 | 445 | 23,000 |
2001/07/19 | 470 | 479 | 466 | 466 | 12,000 |
2001/07/18 | 470 | 470 | 470 | 470 | 10,000 |
2001/07/17 | 470 | 475 | 470 | 475 | 12,000 |
2001/07/16 | 477 | 485 | 470 | 472 | 43,000 |
2001/07/13 | 481 | 482 | 472 | 473 | 9,000 |
2001/07/12 | 481 | 481 | 478 | 478 | 6,000 |
2001/07/11 | 471 | 485 | 471 | 478 | 10,000 |
2001/07/10 | 484 | 484 | 478 | 483 | 19,000 |
2001/07/09 | 492 | 492 | 471 | 476 | 15,000 |
2001/07/06 | 494 | 494 | 490 | 490 | 8,000 |
2001/07/05 | 490 | 497 | 487 | 492 | 34,000 |
2001/07/04 | 510 | 510 | 500 | 505 | 11,000 |
2001/07/03 | 500 | 514 | 500 | 514 | 11,000 |
2001/07/02 | 516 | 516 | 508 | 510 | 22,000 |
2001/06/29 | 519 | 519 | 505 | 518 | 18,000 |
2001/06/28 | 513 | 518 | 510 | 511 | 40,000 |
2001/06/27 | 518 | 518 | 510 | 510 | 11,000 |
2001/06/26 | 502 | 518 | 502 | 518 | 28,000 |
2001/06/25 | 493 | 510 | 493 | 509 | 32,000 |
2001/06/22 | 483 | 500 | 483 | 493 | 34,000 |
2001/06/21 | 480 | 488 | 470 | 488 | 16,000 |
2001/06/20 | 485 | 485 | 475 | 475 | 11,000 |
2001/06/19 | 479 | 486 | 477 | 480 | 22,000 |
2001/06/18 | 490 | 490 | 460 | 480 | 22,000 |
2001/06/15 | 498 | 498 | 485 | 490 | 21,000 |
2001/06/14 | 497 | 501 | 497 | 498 | 7,000 |
2001/06/13 | 504 | 504 | 500 | 500 | 8,000 |
2001/06/12 | 517 | 517 | 505 | 505 | 19,000 |
2001/06/11 | 512 | 520 | 512 | 520 | 10,000 |
2001/06/08 | 501 | 511 | 501 | 511 | 48,000 |
2001/06/07 | 515 | 524 | 511 | 511 | 6,000 |
2001/06/06 | 520 | 521 | 510 | 510 | 27,000 |
2001/06/05 | 514 | 530 | 510 | 526 | 31,000 |
2001/06/04 | 499 | 510 | 495 | 510 | 22,000 |
2001/06/01 | 500 | 501 | 500 | 500 | 5,000 |
2001/05/31 | 498 | 500 | 498 | 498 | 15,000 |
2001/05/30 | 510 | 510 | 496 | 498 | 40,000 |
2001/05/29 | 520 | 520 | 510 | 510 | 13,000 |
2001/05/28 | 515 | 517 | 511 | 511 | 23,000 |
2001/05/25 | 520 | 525 | 520 | 520 | 10,000 |
2001/05/24 | 530 | 530 | 517 | 520 | 56,000 |
2001/05/23 | 537 | 537 | 531 | 535 | 14,000 |
2001/05/22 | 525 | 549 | 523 | 530 | 63,000 |
2001/05/21 | 540 | 540 | 530 | 535 | 21,000 |
2001/05/18 | 535 | 547 | 533 | 543 | 83,000 |
2001/05/17 | 523 | 534 | 523 | 533 | 19,000 |
2001/05/16 | 530 | 530 | 524 | 530 | 37,000 |
2001/05/15 | 530 | 530 | 521 | 525 | 12,000 |
2001/05/14 | 526 | 540 | 525 | 529 | 28,000 |
2001/05/11 | 530 | 530 | 526 | 530 | 14,000 |
2001/05/10 | 538 | 538 | 525 | 525 | 9,000 |
2001/05/09 | 536 | 540 | 525 | 538 | 43,000 |
2001/05/08 | 541 | 541 | 535 | 538 | 25,000 |
2001/05/07 | 527 | 537 | 527 | 535 | 51,000 |
2001/05/02 | 528 | 548 | 525 | 547 | 122,000 |
2001/05/01 | 525 | 529 | 521 | 528 | 39,000 |
2001/04/27 | 515 | 520 | 514 | 520 | 17,000 |
2001/04/26 | 520 | 530 | 514 | 514 | 27,000 |
2001/04/25 | 520 | 523 | 520 | 521 | 16,000 |
2001/04/24 | 520 | 523 | 510 | 523 | 60,000 |
2001/04/23 | 509 | 537 | 509 | 520 | 35,000 |
2001/04/20 | 519 | 519 | 509 | 512 | 31,000 |
2001/04/19 | 529 | 529 | 520 | 523 | 19,000 |
2001/04/18 | 523 | 537 | 519 | 527 | 51,000 |
2001/04/17 | 510 | 523 | 509 | 522 | 21,000 |
2001/04/16 | 520 | 524 | 510 | 513 | 66,000 |
2001/04/13 | 525 | 535 | 520 | 525 | 32,000 |
2001/04/12 | 525 | 530 | 524 | 525 | 15,000 |
2001/04/11 | 526 | 535 | 515 | 525 | 25,000 |
2001/04/10 | 526 | 538 | 519 | 528 | 33,000 |
2001/04/09 | 518 | 538 | 517 | 517 | 10,000 |
2001/04/06 | 541 | 541 | 516 | 516 | 36,000 |
2001/04/05 | 534 | 548 | 521 | 521 | 104,000 |
2001/04/04 | 513 | 534 | 513 | 533 | 67,000 |
2001/04/03 | 515 | 530 | 515 | 523 | 78,000 |
2001/04/02 | 522 | 525 | 507 | 515 | 63,000 |
2001/03/30 | 512 | 525 | 500 | 522 | 45,000 |
2001/03/29 | 520 | 520 | 510 | 515 | 55,000 |
2001/03/28 | 518 | 520 | 516 | 519 | 42,000 |
2001/03/27 | 515 | 519 | 511 | 518 | 46,000 |
2001/03/26 | 509 | 520 | 505 | 520 | 63,000 |
2001/03/23 | 505 | 510 | 495 | 497 | 55,000 |
2001/03/22 | 499 | 505 | 497 | 500 | 29,000 |
2001/03/21 | 503 | 503 | 490 | 500 | 24,000 |
2001/03/19 | 480 | 509 | 480 | 493 | 37,000 |
2001/03/16 | 491 | 492 | 480 | 480 | 22,000 |
2001/03/15 | 488 | 488 | 471 | 481 | 22,000 |
2001/03/14 | 476 | 509 | 476 | 493 | 58,000 |
2001/03/13 | 470 | 486 | 468 | 486 | 40,000 |
2001/03/12 | 499 | 499 | 483 | 488 | 19,000 |
2001/03/09 | 506 | 510 | 495 | 495 | 78,000 |
2001/03/08 | 490 | 499 | 490 | 498 | 8,000 |
2001/03/07 | 500 | 505 | 490 | 500 | 26,000 |
2001/03/06 | 479 | 508 | 479 | 500 | 59,000 |
2001/03/05 | 485 | 488 | 471 | 472 | 23,000 |
2001/03/02 | 495 | 495 | 475 | 475 | 29,000 |
2001/03/01 | 518 | 520 | 495 | 495 | 52,000 |
2001/02/28 | 509 | 512 | 500 | 510 | 56,000 |
2001/02/27 | 512 | 520 | 510 | 512 | 29,000 |
2001/02/26 | 520 | 520 | 505 | 510 | 60,000 |
2001/02/23 | 495 | 515 | 494 | 515 | 169,000 |
2001/02/22 | 495 | 495 | 487 | 487 | 15,000 |
2001/02/21 | 494 | 500 | 491 | 495 | 25,000 |
2001/02/20 | 499 | 499 | 486 | 486 | 30,000 |
2001/02/19 | 500 | 502 | 493 | 498 | 48,000 |
2001/02/16 | 496 | 500 | 488 | 500 | 102,000 |
2001/02/15 | 491 | 495 | 485 | 485 | 32,000 |
2001/02/14 | 499 | 499 | 495 | 495 | 9,000 |
2001/02/13 | 489 | 504 | 489 | 499 | 55,000 |
2001/02/09 | 472 | 490 | 472 | 479 | 33,000 |
2001/02/08 | 478 | 478 | 470 | 471 | 11,000 |
2001/02/07 | 475 | 497 | 475 | 482 | 26,000 |
2001/02/06 | 481 | 482 | 460 | 468 | 33,000 |
2001/02/05 | 498 | 499 | 485 | 485 | 19,000 |
2001/02/02 | 483 | 500 | 483 | 497 | 89,000 |
2001/02/01 | 460 | 486 | 460 | 484 | 18,000 |
2001/01/31 | 472 | 474 | 472 | 474 | 5,000 |
2001/01/30 | 468 | 495 | 465 | 470 | 37,000 |
2001/01/29 | 470 | 470 | 460 | 468 | 10,000 |
2001/01/26 | 475 | 475 | 470 | 470 | 18,000 |
2001/01/25 | 470 | 489 | 470 | 478 | 27,000 |
2001/01/24 | 470 | 485 | 470 | 470 | 19,000 |
2001/01/23 | 480 | 485 | 472 | 472 | 21,000 |
2001/01/22 | 489 | 498 | 475 | 490 | 56,000 |
2001/01/19 | 465 | 490 | 455 | 490 | 60,000 |
2001/01/18 | 442 | 448 | 440 | 440 | 36,000 |
2001/01/17 | 442 | 459 | 437 | 440 | 80,000 |
2001/01/16 | 439 | 442 | 432 | 442 | 10,000 |
2001/01/15 | 430 | 439 | 425 | 438 | 23,000 |
2001/01/12 | 412 | 439 | 405 | 430 | 60,000 |
2001/01/11 | 425 | 440 | 405 | 415 | 43,000 |
2001/01/10 | 442 | 442 | 420 | 420 | 63,000 |
2001/01/09 | 451 | 451 | 435 | 437 | 48,000 |
2001/01/05 | 460 | 460 | 450 | 453 | 73,000 |
2001/01/04 | 470 | 475 | 455 | 455 | 71,000 |