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 |
---|---|---|---|---|---|
2003/12/30 | 502 | 505 | 502 | 504 | 22,000 |
2003/12/29 | 490 | 503 | 490 | 499 | 27,000 |
2003/12/26 | 488 | 490 | 487 | 490 | 12,000 |
2003/12/25 | 494 | 495 | 486 | 488 | 28,000 |
2003/12/24 | 495 | 495 | 491 | 495 | 19,000 |
2003/12/22 | 498 | 498 | 492 | 495 | 26,000 |
2003/12/19 | 507 | 507 | 496 | 497 | 61,000 |
2003/12/18 | 508 | 508 | 506 | 507 | 25,000 |
2003/12/17 | 506 | 507 | 503 | 507 | 27,000 |
2003/12/16 | 507 | 507 | 496 | 497 | 27,000 |
2003/12/15 | 500 | 520 | 500 | 508 | 50,000 |
2003/12/12 | 493 | 494 | 490 | 494 | 46,000 |
2003/12/11 | 489 | 495 | 489 | 490 | 9,000 |
2003/12/10 | 482 | 490 | 482 | 490 | 10,000 |
2003/12/09 | 495 | 497 | 493 | 497 | 8,000 |
2003/12/08 | 500 | 500 | 493 | 493 | 9,000 |
2003/12/05 | 500 | 500 | 489 | 491 | 16,000 |
2003/12/04 | 501 | 504 | 501 | 501 | 5,000 |
2003/12/03 | 496 | 501 | 493 | 501 | 26,000 |
2003/12/02 | 500 | 510 | 500 | 505 | 11,000 |
2003/12/01 | 490 | 497 | 490 | 497 | 12,000 |
2003/11/28 | 501 | 501 | 495 | 495 | 9,000 |
2003/11/27 | 498 | 506 | 498 | 501 | 12,000 |
2003/11/26 | 500 | 505 | 499 | 504 | 31,000 |
2003/11/25 | 496 | 499 | 493 | 499 | 20,000 |
2003/11/21 | 490 | 490 | 479 | 487 | 38,000 |
2003/11/20 | 490 | 496 | 490 | 495 | 19,000 |
2003/11/19 | 496 | 508 | 495 | 505 | 24,000 |
2003/11/18 | 490 | 505 | 490 | 496 | 30,000 |
2003/11/17 | 510 | 518 | 505 | 510 | 25,000 |
2003/11/14 | 520 | 534 | 515 | 519 | 24,000 |
2003/11/13 | 533 | 533 | 521 | 524 | 23,000 |
2003/11/12 | 530 | 533 | 526 | 528 | 57,000 |
2003/11/11 | 536 | 539 | 532 | 532 | 24,000 |
2003/11/10 | 540 | 540 | 539 | 539 | 3,000 |
2003/11/07 | 546 | 546 | 534 | 539 | 17,000 |
2003/11/06 | 552 | 552 | 539 | 543 | 24,000 |
2003/11/05 | 560 | 560 | 552 | 552 | 9,000 |
2003/11/04 | 551 | 560 | 551 | 560 | 39,000 |
2003/10/31 | 545 | 548 | 541 | 543 | 33,000 |
2003/10/30 | 550 | 554 | 547 | 547 | 9,000 |
2003/10/29 | 546 | 565 | 546 | 548 | 33,000 |
2003/10/28 | 540 | 544 | 539 | 544 | 20,000 |
2003/10/27 | 541 | 545 | 537 | 537 | 15,000 |
2003/10/24 | 531 | 550 | 531 | 540 | 20,000 |
2003/10/23 | 550 | 552 | 528 | 537 | 18,000 |
2003/10/22 | 564 | 567 | 560 | 560 | 23,000 |
2003/10/21 | 570 | 570 | 562 | 563 | 12,000 |
2003/10/20 | 559 | 563 | 550 | 563 | 22,000 |
2003/10/17 | 570 | 570 | 558 | 558 | 9,000 |
2003/10/16 | 557 | 569 | 551 | 564 | 18,000 |
2003/10/15 | 552 | 557 | 551 | 556 | 17,000 |
2003/10/14 | 563 | 564 | 558 | 558 | 23,000 |
2003/10/10 | 565 | 565 | 561 | 565 | 28,000 |
2003/10/09 | 571 | 571 | 561 | 566 | 12,000 |
2003/10/08 | 578 | 579 | 571 | 571 | 11,000 |
2003/10/07 | 580 | 590 | 580 | 588 | 44,000 |
2003/10/06 | 580 | 583 | 579 | 579 | 49,000 |
2003/10/03 | 566 | 581 | 566 | 580 | 71,000 |
2003/10/02 | 552 | 562 | 552 | 561 | 37,000 |
2003/10/01 | 568 | 568 | 546 | 546 | 32,000 |
2003/09/30 | 538 | 545 | 538 | 543 | 22,000 |
2003/09/29 | 543 | 544 | 537 | 537 | 22,000 |
2003/09/26 | 543 | 549 | 543 | 546 | 14,000 |
2003/09/25 | 562 | 562 | 529 | 540 | 29,000 |
2003/09/24 | 568 | 577 | 561 | 561 | 28,000 |
2003/09/22 | 589 | 589 | 567 | 567 | 43,000 |
2003/09/19 | 575 | 584 | 575 | 582 | 43,000 |
2003/09/18 | 576 | 576 | 571 | 572 | 27,000 |
2003/09/17 | 591 | 600 | 575 | 576 | 57,000 |
2003/09/16 | 576 | 587 | 576 | 587 | 64,000 |
2003/09/12 | 566 | 575 | 563 | 575 | 58,000 |
2003/09/11 | 573 | 573 | 563 | 563 | 13,000 |
2003/09/10 | 572 | 580 | 570 | 575 | 40,000 |
2003/09/09 | 575 | 579 | 572 | 572 | 53,000 |
2003/09/08 | 568 | 576 | 564 | 575 | 87,000 |
2003/09/05 | 568 | 569 | 558 | 558 | 38,000 |
2003/09/04 | 559 | 567 | 556 | 567 | 48,000 |
2003/09/03 | 571 | 571 | 552 | 557 | 35,000 |
2003/09/02 | 574 | 574 | 558 | 570 | 127,000 |
2003/09/01 | 555 | 575 | 551 | 575 | 62,000 |
2003/08/29 | 550 | 555 | 549 | 555 | 40,000 |
2003/08/28 | 555 | 555 | 550 | 550 | 7,000 |
2003/08/27 | 550 | 554 | 548 | 553 | 20,000 |
2003/08/26 | 555 | 555 | 550 | 550 | 59,000 |
2003/08/25 | 564 | 564 | 551 | 553 | 30,000 |
2003/08/22 | 550 | 570 | 550 | 565 | 91,000 |
2003/08/21 | 543 | 549 | 543 | 549 | 10,000 |
2003/08/20 | 548 | 548 | 541 | 545 | 27,000 |
2003/08/19 | 550 | 553 | 547 | 547 | 58,000 |
2003/08/18 | 539 | 547 | 539 | 547 | 43,000 |
2003/08/15 | 533 | 540 | 533 | 535 | 39,000 |
2003/08/14 | 531 | 533 | 526 | 533 | 35,000 |
2003/08/13 | 530 | 531 | 525 | 530 | 21,000 |
2003/08/12 | 534 | 534 | 527 | 533 | 10,000 |
2003/08/11 | 528 | 536 | 524 | 536 | 36,000 |
2003/08/08 | 540 | 544 | 530 | 536 | 37,000 |
2003/08/07 | 544 | 544 | 538 | 540 | 10,000 |
2003/08/06 | 540 | 544 | 535 | 544 | 20,000 |
2003/08/05 | 542 | 548 | 535 | 544 | 40,000 |
2003/08/04 | 552 | 552 | 544 | 544 | 30,000 |
2003/08/01 | 541 | 546 | 541 | 542 | 44,000 |
2003/07/31 | 559 | 561 | 540 | 541 | 63,000 |
2003/07/30 | 560 | 560 | 549 | 560 | 38,000 |
2003/07/29 | 558 | 560 | 550 | 559 | 46,000 |
2003/07/28 | 547 | 555 | 542 | 555 | 47,000 |
2003/07/25 | 531 | 541 | 531 | 540 | 24,000 |
2003/07/24 | 540 | 547 | 534 | 536 | 28,000 |
2003/07/23 | 526 | 540 | 526 | 536 | 40,000 |
2003/07/22 | 540 | 540 | 526 | 526 | 28,000 |
2003/07/18 | 519 | 534 | 519 | 532 | 39,000 |
2003/07/17 | 544 | 544 | 520 | 527 | 42,000 |
2003/07/16 | 544 | 552 | 541 | 544 | 70,000 |
2003/07/15 | 559 | 565 | 541 | 544 | 106,000 |
2003/07/14 | 532 | 576 | 531 | 557 | 244,000 |
2003/07/11 | 518 | 522 | 517 | 517 | 35,000 |
2003/07/10 | 524 | 526 | 517 | 517 | 19,000 |
2003/07/09 | 525 | 526 | 517 | 524 | 52,000 |
2003/07/08 | 525 | 527 | 523 | 525 | 55,000 |
2003/07/07 | 519 | 521 | 516 | 519 | 36,000 |
2003/07/04 | 507 | 512 | 507 | 512 | 33,000 |
2003/07/03 | 530 | 530 | 515 | 515 | 70,000 |
2003/07/02 | 519 | 524 | 518 | 521 | 51,000 |
2003/07/01 | 521 | 525 | 515 | 517 | 42,000 |
2003/06/30 | 526 | 530 | 520 | 521 | 69,000 |
2003/06/27 | 517 | 520 | 514 | 519 | 43,000 |
2003/06/26 | 511 | 514 | 508 | 510 | 23,000 |
2003/06/25 | 508 | 511 | 505 | 508 | 40,000 |
2003/06/24 | 514 | 515 | 509 | 509 | 30,000 |
2003/06/23 | 515 | 525 | 515 | 524 | 57,000 |
2003/06/20 | 505 | 514 | 504 | 511 | 43,000 |
2003/06/19 | 515 | 516 | 510 | 515 | 34,000 |
2003/06/18 | 507 | 514 | 506 | 514 | 74,000 |
2003/06/17 | 503 | 507 | 502 | 506 | 29,000 |
2003/06/16 | 507 | 507 | 495 | 495 | 30,000 |
2003/06/13 | 498 | 507 | 492 | 507 | 149,000 |
2003/06/12 | 513 | 513 | 504 | 507 | 27,000 |
2003/06/11 | 507 | 514 | 503 | 510 | 38,000 |
2003/06/10 | 513 | 513 | 505 | 506 | 32,000 |
2003/06/09 | 520 | 520 | 508 | 514 | 36,000 |
2003/06/06 | 523 | 523 | 514 | 519 | 22,000 |
2003/06/05 | 510 | 522 | 507 | 520 | 90,000 |
2003/06/04 | 506 | 514 | 505 | 514 | 35,000 |
2003/06/03 | 509 | 510 | 506 | 510 | 43,000 |
2003/06/02 | 503 | 519 | 503 | 509 | 43,000 |
2003/05/30 | 499 | 509 | 499 | 501 | 45,000 |
2003/05/29 | 496 | 499 | 491 | 499 | 23,000 |
2003/05/28 | 495 | 499 | 494 | 494 | 47,000 |
2003/05/27 | 494 | 500 | 486 | 486 | 62,000 |
2003/05/26 | 501 | 510 | 496 | 509 | 189,000 |
2003/05/23 | 477 | 477 | 473 | 476 | 16,000 |
2003/05/22 | 450 | 467 | 450 | 467 | 32,000 |
2003/05/21 | 459 | 459 | 447 | 450 | 28,000 |
2003/05/20 | 470 | 470 | 452 | 455 | 12,000 |
2003/05/19 | 479 | 479 | 468 | 468 | 12,000 |
2003/05/16 | 477 | 480 | 475 | 477 | 20,000 |
2003/05/15 | 475 | 480 | 469 | 473 | 30,000 |
2003/05/14 | 475 | 475 | 469 | 474 | 20,000 |
2003/05/13 | 471 | 477 | 471 | 476 | 21,000 |
2003/05/12 | 466 | 473 | 466 | 467 | 78,000 |
2003/05/09 | 462 | 465 | 459 | 463 | 31,000 |
2003/05/08 | 475 | 475 | 471 | 472 | 14,000 |
2003/05/07 | 471 | 475 | 470 | 475 | 37,000 |
2003/05/06 | 468 | 470 | 468 | 470 | 19,000 |
2003/05/02 | 464 | 464 | 455 | 459 | 9,000 |
2003/05/01 | 461 | 464 | 457 | 464 | 17,000 |
2003/04/30 | 450 | 451 | 450 | 451 | 15,000 |
2003/04/28 | 462 | 465 | 453 | 454 | 22,000 |
2003/04/25 | 461 | 461 | 452 | 458 | 18,000 |
2003/04/24 | 456 | 461 | 456 | 461 | 17,000 |
2003/04/23 | 456 | 461 | 452 | 452 | 14,000 |
2003/04/22 | 463 | 466 | 461 | 465 | 19,000 |
2003/04/21 | 459 | 460 | 451 | 456 | 17,000 |
2003/04/18 | 452 | 459 | 452 | 454 | 16,000 |
2003/04/17 | 449 | 449 | 445 | 449 | 10,000 |
2003/04/16 | 450 | 450 | 449 | 450 | 17,000 |
2003/04/15 | 441 | 450 | 441 | 450 | 18,000 |
2003/04/14 | 435 | 440 | 435 | 440 | 17,000 |
2003/04/11 | 438 | 446 | 438 | 440 | 15,000 |
2003/04/10 | 452 | 452 | 436 | 436 | 16,000 |
2003/04/09 | 435 | 452 | 435 | 451 | 32,000 |
2003/04/08 | 434 | 435 | 434 | 435 | 10,000 |
2003/04/07 | 435 | 435 | 431 | 432 | 15,000 |
2003/04/04 | 435 | 437 | 431 | 431 | 11,000 |
2003/04/03 | 430 | 435 | 430 | 430 | 9,000 |
2003/04/02 | 440 | 440 | 430 | 430 | 7,000 |
2003/04/01 | 421 | 430 | 421 | 430 | 12,000 |
2003/03/31 | 459 | 459 | 435 | 436 | 22,000 |
2003/03/28 | 461 | 461 | 451 | 460 | 17,000 |
2003/03/27 | 435 | 460 | 435 | 460 | 9,000 |
2003/03/26 | 453 | 454 | 445 | 450 | 19,000 |
2003/03/25 | 451 | 454 | 449 | 453 | 24,000 |
2003/03/24 | 450 | 456 | 446 | 454 | 23,000 |
2003/03/20 | 443 | 450 | 443 | 450 | 14,000 |
2003/03/19 | 433 | 433 | 426 | 433 | 24,000 |
2003/03/18 | 431 | 435 | 431 | 433 | 15,000 |
2003/03/17 | 435 | 435 | 428 | 430 | 18,000 |
2003/03/14 | 429 | 436 | 429 | 436 | 64,000 |
2003/03/13 | 434 | 440 | 434 | 434 | 13,000 |
2003/03/12 | 426 | 434 | 425 | 434 | 16,000 |
2003/03/11 | 436 | 436 | 425 | 425 | 36,000 |
2003/03/10 | 452 | 452 | 435 | 436 | 21,000 |
2003/03/07 | 465 | 465 | 456 | 456 | 35,000 |
2003/03/06 | 469 | 470 | 466 | 467 | 12,000 |
2003/03/05 | 469 | 474 | 467 | 472 | 26,000 |
2003/03/04 | 455 | 466 | 455 | 466 | 23,000 |
2003/03/03 | 440 | 459 | 440 | 459 | 25,000 |
2003/02/28 | 443 | 446 | 442 | 442 | 16,000 |
2003/02/27 | 447 | 447 | 443 | 443 | 19,000 |
2003/02/26 | 452 | 452 | 445 | 448 | 27,000 |
2003/02/25 | 448 | 450 | 445 | 448 | 30,000 |
2003/02/24 | 445 | 452 | 442 | 450 | 14,000 |
2003/02/21 | 467 | 467 | 450 | 450 | 38,000 |
2003/02/20 | 470 | 470 | 463 | 463 | 15,000 |
2003/02/19 | 473 | 479 | 470 | 471 | 41,000 |
2003/02/18 | 462 | 475 | 457 | 467 | 93,000 |
2003/02/17 | 455 | 462 | 455 | 460 | 65,000 |
2003/02/14 | 440 | 450 | 440 | 450 | 46,000 |
2003/02/13 | 441 | 446 | 437 | 440 | 30,000 |
2003/02/12 | 440 | 445 | 435 | 441 | 36,000 |
2003/02/10 | 436 | 444 | 430 | 437 | 28,000 |
2003/02/07 | 428 | 436 | 428 | 435 | 58,000 |
2003/02/06 | 421 | 422 | 417 | 418 | 28,000 |
2003/02/05 | 413 | 424 | 413 | 420 | 34,000 |
2003/02/04 | 415 | 418 | 409 | 413 | 52,000 |
2003/02/03 | 402 | 415 | 401 | 410 | 18,000 |
2003/01/31 | 404 | 407 | 400 | 402 | 20,000 |
2003/01/30 | 412 | 412 | 407 | 407 | 7,000 |
2003/01/29 | 413 | 414 | 409 | 411 | 12,000 |
2003/01/28 | 415 | 415 | 407 | 415 | 23,000 |
2003/01/27 | 419 | 419 | 415 | 415 | 12,000 |
2003/01/24 | 419 | 423 | 418 | 418 | 31,000 |
2003/01/23 | 412 | 418 | 402 | 418 | 23,000 |
2003/01/22 | 422 | 423 | 411 | 417 | 40,000 |
2003/01/21 | 414 | 422 | 413 | 422 | 17,000 |
2003/01/20 | 414 | 415 | 411 | 415 | 23,000 |
2003/01/17 | 403 | 410 | 401 | 410 | 30,000 |
2003/01/16 | 402 | 405 | 401 | 401 | 20,000 |
2003/01/15 | 398 | 404 | 398 | 402 | 19,000 |
2003/01/14 | 389 | 398 | 389 | 398 | 24,000 |
2003/01/10 | 395 | 398 | 395 | 398 | 9,000 |
2003/01/09 | 400 | 400 | 395 | 398 | 26,000 |
2003/01/08 | 398 | 401 | 396 | 400 | 16,000 |
2003/01/07 | 404 | 405 | 400 | 401 | 20,000 |
2003/01/06 | 390 | 400 | 390 | 400 | 19,000 |