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 |
---|---|---|---|---|---|
2005/12/30 | 1,166 | 1,168 | 1,127 | 1,142 | 120,300 |
2005/12/29 | 1,180 | 1,192 | 1,150 | 1,168 | 262,500 |
2005/12/28 | 1,190 | 1,205 | 1,170 | 1,175 | 227,900 |
2005/12/27 | 1,200 | 1,224 | 1,180 | 1,190 | 418,200 |
2005/12/26 | 1,200 | 1,200 | 1,150 | 1,186 | 553,400 |
2005/12/22 | 1,105 | 1,126 | 1,081 | 1,108 | 446,800 |
2005/12/21 | 1,064 | 1,108 | 1,055 | 1,095 | 618,500 |
2005/12/20 | 1,000 | 1,058 | 1,000 | 1,044 | 567,100 |
2005/12/19 | 958 | 989 | 952 | 982 | 497,300 |
2005/12/16 | 928 | 955 | 923 | 948 | 184,900 |
2005/12/15 | 920 | 933 | 917 | 930 | 180,400 |
2005/12/14 | 907 | 926 | 907 | 920 | 166,100 |
2005/12/13 | 903 | 908 | 895 | 906 | 65,200 |
2005/12/12 | 891 | 903 | 890 | 898 | 50,900 |
2005/12/09 | 883 | 894 | 878 | 889 | 97,700 |
2005/12/08 | 898 | 902 | 880 | 888 | 111,300 |
2005/12/07 | 904 | 904 | 897 | 897 | 50,400 |
2005/12/06 | 913 | 918 | 896 | 897 | 103,400 |
2005/12/05 | 910 | 912 | 904 | 910 | 99,600 |
2005/12/02 | 906 | 910 | 892 | 899 | 122,200 |
2005/12/01 | 901 | 906 | 900 | 905 | 38,000 |
2005/11/30 | 908 | 908 | 898 | 901 | 42,000 |
2005/11/29 | 890 | 910 | 890 | 904 | 66,600 |
2005/11/28 | 894 | 898 | 881 | 888 | 86,400 |
2005/11/25 | 887 | 892 | 881 | 890 | 66,700 |
2005/11/24 | 903 | 905 | 877 | 887 | 111,800 |
2005/11/22 | 903 | 918 | 903 | 912 | 91,300 |
2005/11/21 | 899 | 909 | 895 | 899 | 230,900 |
2005/11/18 | 919 | 939 | 917 | 939 | 91,900 |
2005/11/17 | 907 | 918 | 904 | 915 | 37,700 |
2005/11/16 | 910 | 911 | 900 | 903 | 34,800 |
2005/11/15 | 925 | 925 | 907 | 910 | 62,400 |
2005/11/14 | 918 | 931 | 915 | 915 | 79,300 |
2005/11/11 | 913 | 918 | 903 | 915 | 91,500 |
2005/11/10 | 912 | 912 | 902 | 905 | 57,500 |
2005/11/09 | 912 | 912 | 902 | 909 | 46,100 |
2005/11/08 | 902 | 915 | 902 | 912 | 58,400 |
2005/11/07 | 894 | 916 | 889 | 899 | 152,500 |
2005/11/04 | 897 | 897 | 882 | 888 | 74,500 |
2005/11/02 | 890 | 890 | 868 | 868 | 56,100 |
2005/11/01 | 897 | 897 | 885 | 887 | 42,800 |
2005/10/31 | 860 | 885 | 860 | 885 | 87,400 |
2005/10/28 | 855 | 860 | 852 | 859 | 87,700 |
2005/10/27 | 850 | 856 | 850 | 855 | 37,700 |
2005/10/26 | 846 | 853 | 843 | 848 | 26,100 |
2005/10/25 | 829 | 838 | 826 | 836 | 37,400 |
2005/10/24 | 845 | 851 | 827 | 829 | 42,600 |
2005/10/21 | 839 | 845 | 834 | 845 | 38,500 |
2005/10/20 | 839 | 856 | 837 | 840 | 23,100 |
2005/10/19 | 840 | 850 | 831 | 837 | 37,700 |
2005/10/18 | 849 | 860 | 844 | 844 | 32,500 |
2005/10/17 | 864 | 864 | 844 | 845 | 43,400 |
2005/10/14 | 870 | 870 | 855 | 858 | 34,300 |
2005/10/13 | 856 | 868 | 856 | 866 | 37,400 |
2005/10/12 | 861 | 875 | 859 | 866 | 61,500 |
2005/10/11 | 843 | 855 | 838 | 855 | 45,900 |
2005/10/07 | 839 | 846 | 835 | 842 | 30,100 |
2005/10/06 | 855 | 855 | 830 | 840 | 55,300 |
2005/10/05 | 864 | 866 | 857 | 859 | 54,700 |
2005/10/04 | 864 | 877 | 856 | 862 | 86,300 |
2005/10/03 | 846 | 849 | 830 | 849 | 87,100 |
2005/09/30 | 851 | 851 | 820 | 820 | 69,800 |
2005/09/29 | 855 | 855 | 840 | 849 | 48,300 |
2005/09/28 | 855 | 855 | 846 | 852 | 45,600 |
2005/09/27 | 854 | 855 | 850 | 852 | 32,200 |
2005/09/26 | 855 | 859 | 850 | 855 | 74,900 |
2005/09/22 | 840 | 845 | 835 | 841 | 37,600 |
2005/09/21 | 841 | 846 | 835 | 840 | 59,000 |
2005/09/20 | 840 | 849 | 833 | 840 | 65,500 |
2005/09/16 | 829 | 836 | 823 | 832 | 61,000 |
2005/09/15 | 812 | 838 | 810 | 829 | 119,300 |
2005/09/14 | 811 | 814 | 808 | 814 | 34,700 |
2005/09/13 | 814 | 815 | 809 | 811 | 34,800 |
2005/09/12 | 814 | 817 | 807 | 814 | 44,500 |
2005/09/09 | 808 | 814 | 802 | 812 | 108,500 |
2005/09/08 | 806 | 808 | 795 | 800 | 44,600 |
2005/09/07 | 807 | 814 | 801 | 801 | 41,400 |
2005/09/06 | 814 | 814 | 807 | 807 | 33,500 |
2005/09/05 | 810 | 814 | 807 | 813 | 61,500 |
2005/09/02 | 808 | 810 | 799 | 807 | 27,300 |
2005/09/01 | 802 | 813 | 802 | 808 | 36,500 |
2005/08/31 | 797 | 813 | 793 | 807 | 55,200 |
2005/08/30 | 799 | 803 | 795 | 797 | 35,700 |
2005/08/29 | 797 | 803 | 796 | 797 | 26,300 |
2005/08/26 | 802 | 807 | 798 | 807 | 40,800 |
2005/08/25 | 806 | 806 | 800 | 801 | 42,800 |
2005/08/24 | 804 | 807 | 803 | 806 | 36,000 |
2005/08/23 | 803 | 809 | 802 | 803 | 31,700 |
2005/08/22 | 807 | 808 | 802 | 806 | 36,800 |
2005/08/19 | 808 | 809 | 804 | 807 | 47,900 |
2005/08/18 | 818 | 818 | 808 | 812 | 41,500 |
2005/08/17 | 813 | 818 | 810 | 813 | 52,400 |
2005/08/16 | 808 | 812 | 804 | 811 | 49,700 |
2005/08/15 | 804 | 808 | 800 | 802 | 47,200 |
2005/08/12 | 805 | 807 | 799 | 799 | 52,500 |
2005/08/11 | 800 | 809 | 800 | 805 | 47,600 |
2005/08/10 | 788 | 800 | 788 | 800 | 59,000 |
2005/08/09 | 788 | 794 | 785 | 788 | 51,900 |
2005/08/08 | 770 | 790 | 763 | 788 | 60,700 |
2005/08/05 | 780 | 784 | 774 | 776 | 74,100 |
2005/08/04 | 783 | 787 | 773 | 782 | 57,600 |
2005/08/03 | 783 | 796 | 783 | 787 | 102,700 |
2005/08/02 | 810 | 814 | 797 | 805 | 80,500 |
2005/08/01 | 810 | 820 | 808 | 814 | 164,600 |
2005/07/29 | 790 | 807 | 790 | 802 | 175,400 |
2005/07/28 | 785 | 790 | 781 | 788 | 50,900 |
2005/07/27 | 780 | 786 | 780 | 785 | 22,700 |
2005/07/26 | 780 | 784 | 778 | 779 | 25,100 |
2005/07/25 | 781 | 787 | 781 | 784 | 20,100 |
2005/07/22 | 786 | 786 | 781 | 782 | 22,900 |
2005/07/21 | 786 | 789 | 785 | 786 | 39,800 |
2005/07/20 | 783 | 787 | 783 | 785 | 31,200 |
2005/07/19 | 782 | 787 | 782 | 783 | 46,400 |
2005/07/15 | 783 | 787 | 780 | 782 | 53,600 |
2005/07/14 | 785 | 789 | 782 | 786 | 35,600 |
2005/07/13 | 783 | 789 | 778 | 783 | 75,400 |
2005/07/12 | 790 | 790 | 781 | 784 | 50,900 |
2005/07/11 | 788 | 790 | 781 | 788 | 43,200 |
2005/07/08 | 780 | 789 | 780 | 783 | 46,100 |
2005/07/07 | 780 | 784 | 779 | 783 | 38,100 |
2005/07/06 | 785 | 789 | 781 | 784 | 44,400 |
2005/07/05 | 788 | 790 | 785 | 785 | 41,200 |
2005/07/04 | 790 | 790 | 777 | 789 | 51,700 |
2005/07/01 | 780 | 791 | 777 | 785 | 67,700 |
2005/06/30 | 781 | 790 | 771 | 783 | 54,300 |
2005/06/29 | 785 | 790 | 777 | 781 | 63,500 |
2005/06/28 | 777 | 787 | 773 | 787 | 58,000 |
2005/06/27 | 775 | 780 | 772 | 776 | 72,300 |
2005/06/24 | 770 | 775 | 765 | 775 | 59,900 |
2005/06/23 | 775 | 775 | 769 | 771 | 47,100 |
2005/06/22 | 763 | 771 | 760 | 771 | 93,300 |
2005/06/21 | 761 | 769 | 761 | 761 | 42,900 |
2005/06/20 | 757 | 762 | 754 | 760 | 42,200 |
2005/06/17 | 754 | 760 | 751 | 755 | 38,600 |
2005/06/16 | 754 | 758 | 750 | 751 | 34,900 |
2005/06/15 | 746 | 755 | 743 | 754 | 54,500 |
2005/06/14 | 743 | 747 | 739 | 743 | 42,600 |
2005/06/13 | 727 | 745 | 727 | 743 | 53,800 |
2005/06/10 | 723 | 735 | 720 | 725 | 203,600 |
2005/06/09 | 730 | 738 | 719 | 727 | 71,200 |
2005/06/08 | 748 | 748 | 720 | 729 | 99,900 |
2005/06/07 | 743 | 743 | 737 | 742 | 30,100 |
2005/06/06 | 734 | 740 | 731 | 738 | 38,600 |
2005/06/03 | 733 | 736 | 732 | 735 | 32,700 |
2005/06/02 | 740 | 743 | 732 | 732 | 94,900 |
2005/06/01 | 745 | 745 | 737 | 739 | 60,600 |
2005/05/31 | 738 | 744 | 734 | 740 | 71,900 |
2005/05/30 | 738 | 754 | 730 | 734 | 70,800 |
2005/05/27 | 735 | 739 | 715 | 730 | 78,100 |
2005/05/26 | 742 | 743 | 736 | 740 | 28,600 |
2005/05/25 | 752 | 752 | 740 | 742 | 23,400 |
2005/05/24 | 750 | 760 | 747 | 753 | 50,600 |
2005/05/23 | 756 | 758 | 743 | 749 | 50,000 |
2005/05/20 | 763 | 770 | 753 | 756 | 34,000 |
2005/05/19 | 766 | 775 | 752 | 755 | 26,700 |
2005/05/18 | 741 | 752 | 741 | 746 | 30,400 |
2005/05/17 | 756 | 769 | 750 | 750 | 42,000 |
2005/05/16 | 770 | 773 | 754 | 755 | 24,900 |
2005/05/13 | 781 | 784 | 763 | 769 | 43,200 |
2005/05/12 | 779 | 789 | 778 | 778 | 21,300 |
2005/05/11 | 795 | 795 | 781 | 784 | 41,000 |
2005/05/10 | 790 | 795 | 787 | 795 | 75,800 |
2005/05/09 | 786 | 795 | 786 | 794 | 55,500 |
2005/05/06 | 775 | 790 | 775 | 790 | 60,900 |
2005/05/02 | 786 | 787 | 782 | 785 | 43,000 |
2005/04/28 | 785 | 788 | 782 | 785 | 52,000 |
2005/04/27 | 790 | 790 | 784 | 788 | 40,900 |
2005/04/26 | 785 | 789 | 781 | 789 | 87,100 |
2005/04/25 | 780 | 785 | 779 | 781 | 38,700 |
2005/04/22 | 766 | 780 | 766 | 780 | 54,100 |
2005/04/21 | 761 | 777 | 744 | 771 | 52,400 |
2005/04/20 | 776 | 777 | 763 | 776 | 51,800 |
2005/04/19 | 744 | 769 | 742 | 761 | 80,500 |
2005/04/18 | 746 | 760 | 736 | 754 | 118,000 |
2005/04/15 | 752 | 773 | 750 | 766 | 125,600 |
2005/04/14 | 761 | 762 | 746 | 755 | 63,200 |
2005/04/13 | 775 | 775 | 766 | 769 | 25,700 |
2005/04/12 | 780 | 780 | 769 | 772 | 51,300 |
2005/04/11 | 782 | 786 | 774 | 780 | 76,200 |
2005/04/08 | 771 | 783 | 770 | 781 | 125,500 |
2005/04/07 | 770 | 773 | 764 | 772 | 36,400 |
2005/04/06 | 763 | 767 | 760 | 767 | 81,100 |
2005/04/05 | 764 | 770 | 762 | 765 | 44,100 |
2005/04/04 | 767 | 767 | 757 | 763 | 12,100 |
2005/04/01 | 755 | 765 | 755 | 765 | 25,600 |
2005/03/31 | 755 | 772 | 753 | 772 | 58,000 |
2005/03/30 | 761 | 775 | 753 | 755 | 27,900 |
2005/03/29 | 778 | 778 | 752 | 755 | 30,900 |
2005/03/28 | 774 | 774 | 767 | 771 | 20,700 |
2005/03/25 | 771 | 780 | 767 | 774 | 56,500 |
2005/03/24 | 778 | 779 | 765 | 766 | 72,000 |
2005/03/23 | 778 | 785 | 770 | 773 | 59,000 |
2005/03/22 | 777 | 780 | 770 | 773 | 84,300 |
2005/03/18 | 780 | 790 | 774 | 775 | 50,100 |
2005/03/17 | 778 | 782 | 771 | 774 | 28,000 |
2005/03/16 | 779 | 789 | 770 | 778 | 36,100 |
2005/03/15 | 787 | 788 | 775 | 778 | 35,200 |
2005/03/14 | 783 | 800 | 783 | 786 | 69,000 |
2005/03/11 | 770 | 777 | 770 | 774 | 76,500 |
2005/03/10 | 771 | 780 | 771 | 773 | 35,000 |
2005/03/09 | 774 | 785 | 771 | 775 | 55,200 |
2005/03/08 | 775 | 785 | 770 | 784 | 80,700 |
2005/03/07 | 787 | 794 | 781 | 785 | 102,500 |
2005/03/04 | 770 | 783 | 763 | 777 | 79,000 |
2005/03/03 | 768 | 770 | 763 | 769 | 119,500 |
2005/03/02 | 758 | 768 | 757 | 762 | 125,400 |
2005/03/01 | 748 | 765 | 748 | 753 | 105,100 |
2005/02/28 | 749 | 750 | 744 | 748 | 86,100 |
2005/02/25 | 739 | 748 | 739 | 748 | 47,500 |
2005/02/24 | 729 | 739 | 729 | 737 | 34,500 |
2005/02/23 | 725 | 727 | 720 | 723 | 25,400 |
2005/02/22 | 735 | 737 | 725 | 726 | 54,600 |
2005/02/21 | 733 | 734 | 727 | 727 | 19,200 |
2005/02/18 | 730 | 735 | 720 | 726 | 47,500 |
2005/02/17 | 727 | 739 | 720 | 733 | 26,100 |
2005/02/16 | 742 | 743 | 735 | 735 | 31,400 |
2005/02/15 | 743 | 746 | 739 | 740 | 33,500 |
2005/02/14 | 739 | 748 | 738 | 738 | 90,500 |
2005/02/10 | 730 | 736 | 730 | 735 | 45,600 |
2005/02/09 | 735 | 736 | 725 | 731 | 29,000 |
2005/02/08 | 739 | 740 | 730 | 734 | 63,700 |
2005/02/07 | 735 | 740 | 730 | 736 | 23,600 |
2005/02/04 | 735 | 736 | 730 | 733 | 28,300 |
2005/02/03 | 735 | 735 | 730 | 735 | 34,100 |
2005/02/02 | 728 | 735 | 725 | 735 | 45,800 |
2005/02/01 | 724 | 728 | 722 | 727 | 16,800 |
2005/01/31 | 719 | 735 | 716 | 730 | 38,800 |
2005/01/28 | 732 | 732 | 712 | 716 | 24,500 |
2005/01/27 | 738 | 738 | 731 | 733 | 76,200 |
2005/01/26 | 731 | 738 | 729 | 737 | 73,200 |
2005/01/25 | 724 | 724 | 716 | 721 | 33,700 |
2005/01/24 | 718 | 720 | 713 | 720 | 37,700 |
2005/01/21 | 718 | 720 | 710 | 714 | 21,800 |
2005/01/20 | 716 | 717 | 707 | 715 | 57,000 |
2005/01/19 | 714 | 716 | 710 | 716 | 99,300 |
2005/01/18 | 712 | 714 | 710 | 710 | 30,900 |
2005/01/17 | 713 | 715 | 707 | 711 | 50,500 |
2005/01/14 | 703 | 717 | 696 | 707 | 97,000 |
2005/01/13 | 695 | 707 | 691 | 701 | 13,600 |
2005/01/12 | 710 | 710 | 700 | 702 | 26,500 |
2005/01/11 | 705 | 710 | 700 | 709 | 43,300 |
2005/01/07 | 706 | 706 | 700 | 703 | 38,200 |
2005/01/06 | 700 | 709 | 700 | 702 | 32,300 |
2005/01/05 | 705 | 705 | 699 | 703 | 20,100 |
2005/01/04 | 704 | 709 | 698 | 701 | 18,100 |