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 |
---|---|---|---|---|---|
2002/12/30 | 395 | 399 | 390 | 399 | 8,000 |
2002/12/27 | 386 | 392 | 385 | 392 | 23,000 |
2002/12/26 | 390 | 391 | 389 | 390 | 11,000 |
2002/12/25 | 386 | 388 | 373 | 375 | 45,000 |
2002/12/24 | 380 | 388 | 377 | 385 | 36,000 |
2002/12/20 | 370 | 375 | 370 | 370 | 52,000 |
2002/12/19 | 376 | 376 | 373 | 373 | 20,000 |
2002/12/18 | 377 | 377 | 369 | 373 | 47,000 |
2002/12/17 | 375 | 382 | 374 | 374 | 21,000 |
2002/12/16 | 383 | 383 | 373 | 373 | 21,000 |
2002/12/13 | 385 | 388 | 384 | 385 | 61,000 |
2002/12/12 | 386 | 390 | 385 | 388 | 14,000 |
2002/12/11 | 395 | 395 | 386 | 386 | 25,000 |
2002/12/10 | 388 | 390 | 387 | 387 | 19,000 |
2002/12/09 | 390 | 390 | 386 | 387 | 15,000 |
2002/12/06 | 390 | 391 | 390 | 391 | 12,000 |
2002/12/05 | 391 | 393 | 390 | 390 | 12,000 |
2002/12/04 | 394 | 398 | 391 | 398 | 17,000 |
2002/12/03 | 393 | 404 | 391 | 395 | 39,000 |
2002/12/02 | 396 | 398 | 395 | 398 | 28,000 |
2002/11/29 | 396 | 400 | 390 | 397 | 89,000 |
2002/11/28 | 396 | 396 | 386 | 396 | 29,000 |
2002/11/27 | 387 | 396 | 387 | 396 | 20,000 |
2002/11/26 | 397 | 397 | 392 | 392 | 44,000 |
2002/11/25 | 398 | 399 | 393 | 397 | 26,000 |
2002/11/22 | 418 | 418 | 395 | 400 | 98,000 |
2002/11/21 | 362 | 410 | 361 | 403 | 88,000 |
2002/11/20 | 363 | 367 | 355 | 367 | 24,000 |
2002/11/19 | 363 | 363 | 362 | 362 | 2,000 |
2002/11/18 | 380 | 380 | 360 | 365 | 41,000 |
2002/11/15 | 374 | 374 | 365 | 370 | 18,000 |
2002/11/14 | 365 | 369 | 365 | 369 | 11,000 |
2002/11/13 | 377 | 377 | 374 | 374 | 6,000 |
2002/11/12 | 371 | 378 | 371 | 376 | 16,000 |
2002/11/11 | 377 | 377 | 372 | 372 | 5,000 |
2002/11/08 | 380 | 384 | 380 | 382 | 20,000 |
2002/11/07 | 380 | 384 | 380 | 380 | 8,000 |
2002/11/06 | 381 | 388 | 381 | 385 | 14,000 |
2002/11/05 | 386 | 390 | 383 | 385 | 20,000 |
2002/11/01 | 385 | 386 | 385 | 386 | 3,000 |
2002/10/31 | 388 | 388 | 378 | 385 | 16,000 |
2002/10/30 | 395 | 396 | 395 | 395 | 7,000 |
2002/10/29 | 387 | 393 | 387 | 390 | 9,000 |
2002/10/28 | 382 | 390 | 382 | 389 | 14,000 |
2002/10/25 | 374 | 380 | 374 | 380 | 6,000 |
2002/10/24 | 379 | 385 | 379 | 379 | 6,000 |
2002/10/23 | 385 | 385 | 373 | 374 | 19,000 |
2002/10/22 | 387 | 387 | 383 | 384 | 9,000 |
2002/10/21 | 385 | 391 | 385 | 386 | 23,000 |
2002/10/18 | 385 | 386 | 385 | 385 | 7,000 |
2002/10/17 | 388 | 388 | 385 | 385 | 10,000 |
2002/10/16 | 385 | 390 | 385 | 388 | 10,000 |
2002/10/15 | 380 | 387 | 377 | 382 | 17,000 |
2002/10/11 | 365 | 376 | 365 | 376 | 23,000 |
2002/10/10 | 367 | 380 | 365 | 367 | 17,000 |
2002/10/09 | 375 | 375 | 365 | 365 | 14,000 |
2002/10/08 | 367 | 372 | 367 | 371 | 17,000 |
2002/10/07 | 387 | 387 | 382 | 382 | 11,000 |
2002/10/04 | 394 | 401 | 394 | 401 | 8,000 |
2002/10/03 | 407 | 407 | 400 | 401 | 22,000 |
2002/10/02 | 395 | 408 | 395 | 408 | 8,000 |
2002/10/01 | 394 | 394 | 394 | 394 | 5,000 |
2002/09/30 | 409 | 409 | 406 | 409 | 9,000 |
2002/09/27 | 412 | 421 | 409 | 413 | 32,000 |
2002/09/26 | 405 | 408 | 404 | 408 | 17,000 |
2002/09/25 | 399 | 404 | 396 | 403 | 24,000 |
2002/09/24 | 399 | 406 | 396 | 406 | 24,000 |
2002/09/20 | 398 | 399 | 392 | 394 | 18,000 |
2002/09/19 | 385 | 400 | 385 | 397 | 20,000 |
2002/09/18 | 394 | 394 | 390 | 390 | 5,000 |
2002/09/17 | 380 | 393 | 380 | 393 | 307,000 |
2002/09/13 | 378 | 384 | 378 | 384 | 67,000 |
2002/09/12 | 381 | 389 | 381 | 389 | 22,000 |
2002/09/11 | 394 | 394 | 382 | 382 | 14,000 |
2002/09/10 | 388 | 388 | 384 | 388 | 18,000 |
2002/09/09 | 388 | 388 | 382 | 382 | 4,000 |
2002/09/06 | 372 | 373 | 370 | 373 | 17,000 |
2002/09/05 | 370 | 387 | 370 | 381 | 16,000 |
2002/09/04 | 385 | 395 | 361 | 363 | 13,000 |
2002/09/03 | 393 | 393 | 391 | 391 | 26,000 |
2002/09/02 | 405 | 405 | 393 | 396 | 14,000 |
2002/08/30 | 395 | 405 | 392 | 405 | 23,000 |
2002/08/29 | 395 | 395 | 393 | 393 | 16,000 |
2002/08/28 | 398 | 400 | 395 | 395 | 6,000 |
2002/08/27 | 407 | 410 | 394 | 398 | 15,000 |
2002/08/26 | 402 | 410 | 401 | 410 | 14,000 |
2002/08/23 | 405 | 406 | 402 | 402 | 19,000 |
2002/08/22 | 394 | 404 | 394 | 404 | 16,000 |
2002/08/21 | 392 | 400 | 392 | 395 | 27,000 |
2002/08/20 | 399 | 399 | 387 | 387 | 9,000 |
2002/08/19 | 404 | 407 | 389 | 389 | 17,000 |
2002/08/16 | 400 | 400 | 397 | 399 | 9,000 |
2002/08/15 | 404 | 405 | 402 | 402 | 11,000 |
2002/08/14 | 405 | 407 | 399 | 399 | 8,000 |
2002/08/13 | 403 | 403 | 403 | 403 | 4,000 |
2002/08/12 | 398 | 405 | 396 | 396 | 20,000 |
2002/08/09 | 395 | 401 | 391 | 397 | 29,000 |
2002/08/08 | 388 | 390 | 388 | 390 | 4,000 |
2002/08/07 | 387 | 388 | 387 | 388 | 4,000 |
2002/08/06 | 386 | 395 | 386 | 386 | 11,000 |
2002/08/05 | 385 | 392 | 385 | 392 | 4,000 |
2002/08/02 | 397 | 397 | 388 | 388 | 7,000 |
2002/08/01 | 395 | 406 | 387 | 387 | 7,000 |
2002/07/31 | 400 | 401 | 400 | 400 | 10,000 |
2002/07/30 | 390 | 403 | 390 | 400 | 13,000 |
2002/07/29 | 386 | 391 | 385 | 385 | 9,000 |
2002/07/26 | 397 | 398 | 385 | 385 | 24,000 |
2002/07/25 | 406 | 410 | 382 | 382 | 26,000 |
2002/07/24 | 396 | 404 | 394 | 404 | 28,000 |
2002/07/23 | 381 | 400 | 381 | 400 | 14,000 |
2002/07/22 | 390 | 400 | 380 | 386 | 26,000 |
2002/07/19 | 380 | 393 | 380 | 380 | 6,000 |
2002/07/18 | 379 | 381 | 375 | 375 | 18,000 |
2002/07/17 | 382 | 382 | 372 | 374 | 12,000 |
2002/07/16 | 389 | 389 | 375 | 382 | 23,000 |
2002/07/15 | 391 | 391 | 390 | 390 | 12,000 |
2002/07/12 | 394 | 396 | 391 | 391 | 6,000 |
2002/07/11 | 391 | 399 | 391 | 394 | 13,000 |
2002/07/10 | 400 | 404 | 391 | 394 | 32,000 |
2002/07/09 | 399 | 399 | 399 | 399 | 1,000 |
2002/07/08 | 415 | 415 | 406 | 406 | 14,000 |
2002/07/05 | 405 | 406 | 400 | 400 | 22,000 |
2002/07/04 | 404 | 407 | 401 | 401 | 10,000 |
2002/07/03 | 390 | 418 | 390 | 418 | 26,000 |
2002/07/02 | 393 | 393 | 392 | 392 | 5,000 |
2002/07/01 | 399 | 399 | 389 | 393 | 12,000 |
2002/06/28 | 390 | 405 | 390 | 399 | 13,000 |
2002/06/27 | 396 | 396 | 389 | 389 | 8,000 |
2002/06/26 | 403 | 403 | 389 | 398 | 22,000 |
2002/06/25 | 412 | 417 | 402 | 403 | 9,000 |
2002/06/24 | 399 | 402 | 394 | 402 | 16,000 |
2002/06/21 | 404 | 404 | 399 | 399 | 4,000 |
2002/06/20 | 400 | 407 | 396 | 407 | 26,000 |
2002/06/19 | 407 | 407 | 403 | 403 | 22,000 |
2002/06/18 | 405 | 411 | 405 | 407 | 18,000 |
2002/06/17 | 410 | 411 | 403 | 404 | 25,000 |
2002/06/14 | 410 | 416 | 410 | 415 | 78,000 |
2002/06/13 | 413 | 413 | 408 | 409 | 9,000 |
2002/06/12 | 422 | 429 | 420 | 426 | 10,000 |
2002/06/11 | 423 | 425 | 423 | 425 | 8,000 |
2002/06/10 | 429 | 429 | 424 | 425 | 9,000 |
2002/06/07 | 433 | 433 | 427 | 428 | 20,000 |
2002/06/06 | 437 | 437 | 427 | 428 | 30,000 |
2002/06/05 | 436 | 442 | 436 | 437 | 9,000 |
2002/06/04 | 438 | 445 | 435 | 436 | 28,000 |
2002/06/03 | 427 | 430 | 426 | 429 | 26,000 |
2002/05/31 | 437 | 437 | 427 | 427 | 19,000 |
2002/05/30 | 449 | 449 | 432 | 434 | 18,000 |
2002/05/29 | 450 | 452 | 447 | 448 | 74,000 |
2002/05/28 | 457 | 464 | 445 | 454 | 146,000 |
2002/05/27 | 400 | 455 | 400 | 455 | 137,000 |
2002/05/24 | 400 | 402 | 397 | 402 | 18,000 |
2002/05/23 | 397 | 400 | 397 | 400 | 16,000 |
2002/05/22 | 390 | 400 | 390 | 396 | 25,000 |
2002/05/21 | 399 | 399 | 393 | 394 | 6,000 |
2002/05/20 | 401 | 401 | 394 | 394 | 11,000 |
2002/05/17 | 387 | 399 | 387 | 391 | 42,000 |
2002/05/16 | 384 | 392 | 382 | 392 | 8,000 |
2002/05/15 | 380 | 388 | 380 | 385 | 20,000 |
2002/05/14 | 382 | 391 | 382 | 385 | 8,000 |
2002/05/13 | 381 | 381 | 381 | 381 | 3,000 |
2002/05/10 | 388 | 388 | 379 | 380 | 18,000 |
2002/05/09 | 393 | 400 | 391 | 391 | 18,000 |
2002/05/08 | 390 | 395 | 389 | 389 | 16,000 |
2002/05/07 | 402 | 402 | 389 | 392 | 7,000 |
2002/05/02 | 395 | 404 | 395 | 402 | 35,000 |
2002/05/01 | 392 | 395 | 388 | 388 | 31,000 |
2002/04/30 | 398 | 398 | 392 | 392 | 5,000 |
2002/04/26 | 400 | 420 | 395 | 398 | 41,000 |
2002/04/25 | 399 | 399 | 395 | 396 | 6,000 |
2002/04/24 | 404 | 404 | 402 | 402 | 15,000 |
2002/04/23 | 405 | 407 | 402 | 405 | 27,000 |
2002/04/22 | 405 | 408 | 405 | 405 | 19,000 |
2002/04/19 | 410 | 411 | 407 | 408 | 18,000 |
2002/04/18 | 404 | 412 | 404 | 410 | 39,000 |
2002/04/17 | 404 | 410 | 404 | 410 | 4,000 |
2002/04/16 | 406 | 406 | 404 | 406 | 9,000 |
2002/04/15 | 397 | 408 | 397 | 407 | 19,000 |
2002/04/12 | 405 | 405 | 395 | 395 | 31,000 |
2002/04/11 | 409 | 409 | 405 | 405 | 17,000 |
2002/04/10 | 403 | 406 | 400 | 406 | 26,000 |
2002/04/09 | 409 | 409 | 405 | 405 | 3,000 |
2002/04/08 | 412 | 412 | 405 | 405 | 7,000 |
2002/04/05 | 396 | 408 | 396 | 402 | 16,000 |
2002/04/04 | 386 | 400 | 386 | 398 | 21,000 |
2002/04/03 | 387 | 388 | 385 | 387 | 9,000 |
2002/04/02 | 384 | 395 | 384 | 393 | 16,000 |
2002/04/01 | 401 | 401 | 384 | 384 | 16,000 |
2002/03/29 | 407 | 407 | 400 | 400 | 13,000 |
2002/03/28 | 408 | 409 | 402 | 407 | 8,000 |
2002/03/27 | 410 | 410 | 405 | 408 | 6,000 |
2002/03/26 | 414 | 414 | 406 | 411 | 8,000 |
2002/03/25 | 409 | 427 | 408 | 415 | 29,000 |
2002/03/22 | 409 | 409 | 406 | 409 | 13,000 |
2002/03/20 | 415 | 415 | 410 | 410 | 15,000 |
2002/03/19 | 407 | 415 | 407 | 413 | 20,000 |
2002/03/18 | 409 | 409 | 405 | 406 | 22,000 |
2002/03/15 | 400 | 400 | 400 | 400 | 13,000 |
2002/03/14 | 400 | 401 | 400 | 400 | 7,000 |
2002/03/13 | 400 | 410 | 400 | 405 | 17,000 |
2002/03/12 | 423 | 423 | 398 | 398 | 27,000 |
2002/03/11 | 429 | 429 | 423 | 423 | 18,000 |
2002/03/08 | 405 | 419 | 405 | 415 | 97,000 |
2002/03/07 | 394 | 405 | 394 | 402 | 35,000 |
2002/03/06 | 392 | 396 | 392 | 394 | 29,000 |
2002/03/05 | 398 | 398 | 387 | 387 | 18,000 |
2002/03/04 | 389 | 395 | 389 | 395 | 37,000 |
2002/03/01 | 384 | 384 | 379 | 382 | 11,000 |
2002/02/28 | 382 | 385 | 379 | 384 | 17,000 |
2002/02/27 | 375 | 379 | 375 | 379 | 36,000 |
2002/02/26 | 365 | 370 | 365 | 370 | 10,000 |
2002/02/25 | 370 | 374 | 364 | 364 | 10,000 |
2002/02/22 | 370 | 370 | 367 | 370 | 14,000 |
2002/02/21 | 359 | 368 | 355 | 367 | 55,000 |
2002/02/20 | 341 | 356 | 340 | 356 | 15,000 |
2002/02/19 | 360 | 360 | 345 | 349 | 16,000 |
2002/02/18 | 361 | 363 | 361 | 361 | 7,000 |
2002/02/15 | 358 | 361 | 355 | 361 | 25,000 |
2002/02/14 | 355 | 361 | 355 | 358 | 38,000 |
2002/02/13 | 344 | 355 | 344 | 355 | 21,000 |
2002/02/12 | 348 | 350 | 343 | 344 | 13,000 |
2002/02/08 | 335 | 338 | 330 | 338 | 32,000 |
2002/02/07 | 322 | 329 | 322 | 329 | 33,000 |
2002/02/06 | 320 | 329 | 320 | 328 | 21,000 |
2002/02/05 | 338 | 338 | 320 | 321 | 22,000 |
2002/02/04 | 339 | 339 | 338 | 338 | 8,000 |
2002/02/01 | 344 | 344 | 338 | 338 | 13,000 |
2002/01/31 | 341 | 345 | 340 | 345 | 23,000 |
2002/01/30 | 340 | 346 | 335 | 340 | 10,000 |
2002/01/29 | 338 | 340 | 338 | 340 | 13,000 |
2002/01/28 | 346 | 346 | 337 | 337 | 12,000 |
2002/01/25 | 336 | 336 | 330 | 334 | 24,000 |
2002/01/24 | 331 | 338 | 330 | 337 | 14,000 |
2002/01/23 | 331 | 335 | 329 | 335 | 33,000 |
2002/01/22 | 340 | 350 | 333 | 335 | 50,000 |
2002/01/21 | 333 | 344 | 333 | 340 | 34,000 |
2002/01/18 | 335 | 335 | 329 | 330 | 55,000 |
2002/01/17 | 335 | 341 | 335 | 336 | 12,000 |
2002/01/16 | 340 | 340 | 335 | 335 | 9,000 |
2002/01/15 | 348 | 348 | 337 | 337 | 18,000 |
2002/01/11 | 341 | 341 | 333 | 333 | 47,000 |
2002/01/10 | 347 | 347 | 340 | 340 | 16,000 |
2002/01/09 | 350 | 351 | 337 | 337 | 56,000 |
2002/01/08 | 343 | 365 | 340 | 350 | 19,000 |
2002/01/07 | 352 | 352 | 341 | 341 | 31,000 |
2002/01/04 | 356 | 356 | 345 | 347 | 9,000 |