日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ