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 |
---|---|---|---|---|---|
2006/12/29 | 785 | 785 | 777 | 779 | 13,400 |
2006/12/28 | 781 | 782 | 777 | 781 | 32,000 |
2006/12/27 | 784 | 784 | 773 | 780 | 35,000 |
2006/12/26 | 780 | 780 | 767 | 774 | 65,100 |
2006/12/25 | 790 | 790 | 770 | 770 | 53,100 |
2006/12/22 | 780 | 782 | 770 | 772 | 61,500 |
2006/12/21 | 776 | 783 | 772 | 777 | 77,900 |
2006/12/20 | 760 | 785 | 760 | 782 | 89,900 |
2006/12/19 | 783 | 783 | 768 | 770 | 71,200 |
2006/12/18 | 787 | 792 | 780 | 784 | 58,800 |
2006/12/15 | 789 | 795 | 786 | 787 | 67,700 |
2006/12/14 | 785 | 798 | 784 | 789 | 102,400 |
2006/12/13 | 780 | 786 | 779 | 786 | 85,900 |
2006/12/12 | 786 | 786 | 780 | 782 | 80,400 |
2006/12/11 | 766 | 786 | 766 | 786 | 108,400 |
2006/12/08 | 750 | 777 | 748 | 761 | 181,800 |
2006/12/07 | 730 | 751 | 730 | 750 | 124,000 |
2006/12/06 | 723 | 729 | 718 | 726 | 61,300 |
2006/12/05 | 735 | 737 | 716 | 723 | 75,800 |
2006/12/04 | 739 | 740 | 731 | 740 | 59,800 |
2006/12/01 | 740 | 745 | 735 | 739 | 62,000 |
2006/11/30 | 745 | 752 | 738 | 745 | 70,400 |
2006/11/29 | 739 | 745 | 733 | 743 | 61,800 |
2006/11/28 | 700 | 730 | 700 | 730 | 68,200 |
2006/11/27 | 692 | 733 | 691 | 717 | 79,800 |
2006/11/24 | 707 | 708 | 694 | 698 | 83,400 |
2006/11/22 | 695 | 709 | 695 | 708 | 49,000 |
2006/11/21 | 695 | 703 | 693 | 695 | 42,900 |
2006/11/20 | 710 | 714 | 694 | 695 | 71,700 |
2006/11/17 | 716 | 723 | 710 | 711 | 35,300 |
2006/11/16 | 720 | 729 | 716 | 718 | 52,400 |
2006/11/15 | 732 | 736 | 715 | 721 | 64,200 |
2006/11/14 | 709 | 733 | 709 | 726 | 57,000 |
2006/11/13 | 721 | 726 | 705 | 709 | 93,800 |
2006/11/10 | 728 | 735 | 725 | 725 | 100,200 |
2006/11/09 | 735 | 737 | 728 | 732 | 56,900 |
2006/11/08 | 732 | 740 | 730 | 731 | 51,000 |
2006/11/07 | 747 | 748 | 736 | 740 | 42,800 |
2006/11/06 | 735 | 743 | 731 | 739 | 47,300 |
2006/11/02 | 730 | 737 | 729 | 737 | 49,200 |
2006/11/01 | 733 | 738 | 728 | 732 | 67,700 |
2006/10/31 | 731 | 735 | 720 | 730 | 50,400 |
2006/10/30 | 743 | 748 | 727 | 731 | 76,000 |
2006/10/27 | 755 | 758 | 746 | 748 | 77,600 |
2006/10/26 | 763 | 763 | 749 | 753 | 48,600 |
2006/10/25 | 751 | 754 | 747 | 753 | 60,500 |
2006/10/24 | 753 | 759 | 751 | 755 | 67,800 |
2006/10/23 | 770 | 770 | 744 | 749 | 110,000 |
2006/10/20 | 747 | 754 | 741 | 744 | 54,700 |
2006/10/19 | 741 | 750 | 739 | 747 | 63,900 |
2006/10/18 | 746 | 755 | 731 | 739 | 90,700 |
2006/10/17 | 745 | 755 | 740 | 744 | 108,600 |
2006/10/16 | 720 | 748 | 720 | 737 | 113,800 |
2006/10/13 | 722 | 730 | 715 | 721 | 73,200 |
2006/10/12 | 728 | 728 | 706 | 714 | 133,200 |
2006/10/11 | 746 | 751 | 733 | 733 | 85,000 |
2006/10/10 | 738 | 749 | 738 | 744 | 47,500 |
2006/10/06 | 760 | 762 | 750 | 750 | 32,300 |
2006/10/05 | 759 | 769 | 755 | 762 | 57,100 |
2006/10/04 | 764 | 772 | 759 | 759 | 65,200 |
2006/10/03 | 763 | 767 | 758 | 764 | 49,700 |
2006/10/02 | 760 | 769 | 754 | 763 | 77,700 |
2006/09/29 | 755 | 767 | 755 | 760 | 48,900 |
2006/09/28 | 765 | 769 | 749 | 756 | 69,700 |
2006/09/27 | 761 | 774 | 757 | 764 | 80,500 |
2006/09/26 | 766 | 770 | 757 | 758 | 48,800 |
2006/09/25 | 763 | 763 | 745 | 759 | 110,600 |
2006/09/22 | 783 | 800 | 763 | 770 | 93,600 |
2006/09/21 | 800 | 813 | 800 | 803 | 37,800 |
2006/09/20 | 815 | 817 | 796 | 800 | 76,600 |
2006/09/19 | 821 | 830 | 812 | 812 | 39,800 |
2006/09/15 | 820 | 830 | 812 | 821 | 20,900 |
2006/09/14 | 821 | 824 | 814 | 820 | 15,500 |
2006/09/13 | 832 | 835 | 815 | 819 | 25,500 |
2006/09/12 | 830 | 842 | 821 | 821 | 20,700 |
2006/09/11 | 837 | 842 | 821 | 821 | 31,900 |
2006/09/08 | 830 | 844 | 830 | 835 | 50,300 |
2006/09/07 | 843 | 845 | 827 | 829 | 26,200 |
2006/09/06 | 845 | 846 | 837 | 843 | 32,700 |
2006/09/05 | 854 | 854 | 845 | 846 | 31,200 |
2006/09/04 | 843 | 857 | 843 | 850 | 27,300 |
2006/09/01 | 845 | 845 | 830 | 838 | 24,900 |
2006/08/31 | 826 | 844 | 826 | 837 | 29,500 |
2006/08/30 | 831 | 845 | 825 | 827 | 30,000 |
2006/08/29 | 823 | 832 | 821 | 825 | 21,500 |
2006/08/28 | 847 | 847 | 818 | 823 | 32,500 |
2006/08/25 | 839 | 854 | 837 | 838 | 21,900 |
2006/08/24 | 852 | 855 | 836 | 841 | 43,000 |
2006/08/23 | 860 | 861 | 852 | 854 | 42,200 |
2006/08/22 | 855 | 858 | 851 | 857 | 34,500 |
2006/08/21 | 850 | 856 | 843 | 846 | 55,300 |
2006/08/18 | 839 | 848 | 831 | 845 | 39,900 |
2006/08/17 | 830 | 841 | 823 | 826 | 50,100 |
2006/08/16 | 810 | 825 | 810 | 823 | 43,400 |
2006/08/15 | 805 | 810 | 803 | 807 | 26,900 |
2006/08/14 | 810 | 815 | 802 | 811 | 28,600 |
2006/08/11 | 800 | 808 | 798 | 800 | 28,300 |
2006/08/10 | 793 | 810 | 793 | 797 | 45,200 |
2006/08/09 | 797 | 809 | 792 | 809 | 32,000 |
2006/08/08 | 795 | 799 | 791 | 796 | 33,000 |
2006/08/07 | 802 | 809 | 795 | 795 | 33,000 |
2006/08/04 | 815 | 816 | 806 | 810 | 24,000 |
2006/08/03 | 823 | 823 | 806 | 808 | 40,900 |
2006/08/02 | 804 | 822 | 798 | 814 | 42,800 |
2006/08/01 | 792 | 814 | 785 | 811 | 120,700 |
2006/07/31 | 849 | 853 | 838 | 852 | 46,300 |
2006/07/28 | 810 | 831 | 806 | 830 | 37,400 |
2006/07/27 | 800 | 808 | 792 | 808 | 30,900 |
2006/07/26 | 819 | 819 | 791 | 791 | 39,200 |
2006/07/25 | 807 | 818 | 800 | 804 | 25,400 |
2006/07/24 | 804 | 806 | 790 | 804 | 14,900 |
2006/07/21 | 817 | 822 | 806 | 807 | 11,900 |
2006/07/20 | 815 | 818 | 805 | 818 | 32,600 |
2006/07/19 | 800 | 808 | 782 | 796 | 33,900 |
2006/07/18 | 830 | 831 | 805 | 805 | 36,900 |
2006/07/14 | 844 | 846 | 829 | 833 | 27,200 |
2006/07/13 | 846 | 863 | 845 | 846 | 29,700 |
2006/07/12 | 860 | 873 | 851 | 863 | 38,300 |
2006/07/11 | 875 | 877 | 862 | 870 | 24,500 |
2006/07/10 | 875 | 878 | 850 | 877 | 47,600 |
2006/07/07 | 875 | 878 | 871 | 875 | 26,200 |
2006/07/06 | 873 | 874 | 859 | 871 | 37,800 |
2006/07/05 | 884 | 884 | 872 | 875 | 36,500 |
2006/07/04 | 889 | 890 | 880 | 882 | 38,600 |
2006/07/03 | 870 | 885 | 870 | 875 | 43,400 |
2006/06/30 | 858 | 870 | 858 | 866 | 31,100 |
2006/06/29 | 848 | 857 | 845 | 847 | 36,100 |
2006/06/28 | 855 | 855 | 840 | 848 | 27,800 |
2006/06/27 | 860 | 866 | 857 | 863 | 23,800 |
2006/06/26 | 868 | 870 | 858 | 860 | 18,600 |
2006/06/23 | 872 | 872 | 852 | 865 | 31,500 |
2006/06/22 | 875 | 880 | 858 | 872 | 27,900 |
2006/06/21 | 869 | 869 | 849 | 853 | 37,000 |
2006/06/20 | 876 | 879 | 866 | 869 | 36,900 |
2006/06/19 | 880 | 897 | 870 | 889 | 42,700 |
2006/06/16 | 889 | 890 | 857 | 870 | 49,500 |
2006/06/15 | 828 | 848 | 828 | 839 | 38,800 |
2006/06/14 | 801 | 830 | 801 | 818 | 53,000 |
2006/06/13 | 836 | 848 | 821 | 821 | 19,300 |
2006/06/12 | 820 | 850 | 815 | 850 | 50,400 |
2006/06/09 | 776 | 819 | 776 | 819 | 82,200 |
2006/06/08 | 840 | 850 | 800 | 806 | 69,400 |
2006/06/07 | 880 | 895 | 853 | 854 | 59,700 |
2006/06/06 | 890 | 905 | 880 | 881 | 37,700 |
2006/06/05 | 888 | 910 | 888 | 910 | 75,200 |
2006/06/02 | 913 | 920 | 836 | 874 | 67,500 |
2006/06/01 | 924 | 934 | 906 | 913 | 36,900 |
2006/05/31 | 936 | 937 | 910 | 923 | 39,800 |
2006/05/30 | 960 | 961 | 940 | 941 | 29,100 |
2006/05/29 | 971 | 971 | 950 | 960 | 28,600 |
2006/05/26 | 961 | 963 | 950 | 963 | 26,900 |
2006/05/25 | 952 | 962 | 930 | 951 | 40,900 |
2006/05/24 | 953 | 969 | 950 | 964 | 52,700 |
2006/05/23 | 990 | 991 | 954 | 957 | 82,900 |
2006/05/22 | 985 | 999 | 972 | 999 | 109,000 |
2006/05/19 | 971 | 980 | 956 | 975 | 38,700 |
2006/05/18 | 985 | 985 | 951 | 971 | 53,900 |
2006/05/17 | 981 | 996 | 971 | 996 | 63,500 |
2006/05/16 | 1,013 | 1,025 | 975 | 981 | 67,200 |
2006/05/15 | 1,005 | 1,035 | 1,000 | 1,020 | 55,700 |
2006/05/12 | 1,015 | 1,019 | 1,000 | 1,014 | 70,200 |
2006/05/11 | 1,050 | 1,060 | 1,025 | 1,035 | 54,700 |
2006/05/10 | 1,063 | 1,077 | 1,050 | 1,054 | 55,600 |
2006/05/09 | 1,099 | 1,099 | 1,051 | 1,076 | 60,300 |
2006/05/08 | 1,104 | 1,111 | 1,085 | 1,089 | 58,900 |
2006/05/02 | 1,091 | 1,107 | 1,085 | 1,094 | 78,300 |
2006/05/01 | 1,101 | 1,106 | 1,085 | 1,090 | 53,100 |
2006/04/28 | 1,108 | 1,115 | 1,083 | 1,096 | 129,900 |
2006/04/27 | 1,079 | 1,105 | 1,078 | 1,103 | 183,600 |
2006/04/26 | 1,070 | 1,076 | 1,061 | 1,075 | 76,500 |
2006/04/25 | 1,050 | 1,060 | 1,025 | 1,058 | 78,800 |
2006/04/24 | 1,080 | 1,082 | 1,052 | 1,052 | 133,200 |
2006/04/21 | 1,070 | 1,078 | 1,069 | 1,076 | 138,600 |
2006/04/20 | 1,072 | 1,079 | 1,065 | 1,068 | 134,900 |
2006/04/19 | 1,070 | 1,073 | 1,060 | 1,060 | 90,500 |
2006/04/18 | 1,059 | 1,062 | 1,050 | 1,056 | 106,200 |
2006/04/17 | 1,064 | 1,069 | 1,040 | 1,040 | 119,700 |
2006/04/14 | 1,033 | 1,038 | 1,032 | 1,036 | 27,100 |
2006/04/13 | 1,044 | 1,044 | 1,025 | 1,030 | 37,700 |
2006/04/12 | 1,048 | 1,059 | 1,032 | 1,032 | 51,300 |
2006/04/11 | 1,050 | 1,055 | 1,038 | 1,046 | 28,500 |
2006/04/10 | 1,045 | 1,055 | 1,040 | 1,050 | 39,700 |
2006/04/07 | 1,063 | 1,063 | 1,047 | 1,057 | 38,600 |
2006/04/06 | 1,047 | 1,063 | 1,047 | 1,063 | 36,200 |
2006/04/05 | 1,056 | 1,065 | 1,034 | 1,048 | 72,300 |
2006/04/04 | 1,080 | 1,080 | 1,060 | 1,063 | 33,000 |
2006/04/03 | 1,035 | 1,079 | 1,035 | 1,066 | 44,400 |
2006/03/31 | 1,080 | 1,084 | 1,055 | 1,055 | 54,200 |
2006/03/30 | 1,076 | 1,080 | 1,072 | 1,080 | 21,400 |
2006/03/29 | 1,070 | 1,080 | 1,065 | 1,079 | 35,900 |
2006/03/28 | 1,073 | 1,074 | 1,051 | 1,073 | 38,700 |
2006/03/27 | 1,030 | 1,074 | 1,030 | 1,067 | 80,200 |
2006/03/24 | 1,037 | 1,040 | 1,026 | 1,031 | 38,500 |
2006/03/23 | 1,040 | 1,046 | 1,036 | 1,036 | 38,100 |
2006/03/22 | 1,040 | 1,049 | 1,039 | 1,045 | 57,200 |
2006/03/20 | 1,015 | 1,049 | 1,015 | 1,039 | 59,700 |
2006/03/17 | 1,000 | 1,015 | 998 | 1,005 | 50,000 |
2006/03/16 | 998 | 998 | 985 | 992 | 54,200 |
2006/03/15 | 994 | 998 | 988 | 988 | 48,300 |
2006/03/14 | 994 | 997 | 987 | 988 | 43,900 |
2006/03/13 | 995 | 997 | 976 | 984 | 52,800 |
2006/03/10 | 941 | 967 | 941 | 955 | 69,100 |
2006/03/09 | 930 | 946 | 930 | 946 | 41,800 |
2006/03/08 | 942 | 945 | 925 | 932 | 40,500 |
2006/03/07 | 950 | 960 | 944 | 945 | 27,000 |
2006/03/06 | 956 | 956 | 936 | 950 | 46,300 |
2006/03/03 | 953 | 955 | 931 | 936 | 55,400 |
2006/03/02 | 962 | 962 | 946 | 953 | 57,200 |
2006/03/01 | 976 | 990 | 960 | 960 | 56,800 |
2006/02/28 | 1,000 | 1,001 | 980 | 983 | 47,600 |
2006/02/27 | 1,004 | 1,004 | 986 | 986 | 38,400 |
2006/02/24 | 1,008 | 1,008 | 977 | 986 | 49,600 |
2006/02/23 | 971 | 1,008 | 970 | 999 | 47,100 |
2006/02/22 | 993 | 1,008 | 968 | 969 | 49,300 |
2006/02/21 | 928 | 975 | 928 | 964 | 75,000 |
2006/02/20 | 974 | 974 | 929 | 948 | 64,300 |
2006/02/17 | 1,000 | 1,007 | 970 | 984 | 72,500 |
2006/02/16 | 1,005 | 1,015 | 993 | 1,000 | 43,300 |
2006/02/15 | 1,016 | 1,045 | 1,010 | 1,015 | 33,300 |
2006/02/14 | 1,001 | 1,028 | 995 | 1,023 | 70,700 |
2006/02/13 | 1,053 | 1,053 | 1,023 | 1,030 | 81,000 |
2006/02/10 | 1,066 | 1,077 | 1,050 | 1,053 | 107,600 |
2006/02/09 | 1,090 | 1,098 | 1,066 | 1,069 | 84,100 |
2006/02/08 | 1,125 | 1,125 | 1,050 | 1,062 | 183,000 |
2006/02/07 | 1,100 | 1,125 | 1,100 | 1,125 | 93,900 |
2006/02/06 | 1,081 | 1,100 | 1,081 | 1,099 | 96,300 |
2006/02/03 | 1,061 | 1,080 | 1,060 | 1,077 | 90,900 |
2006/02/02 | 1,077 | 1,082 | 1,062 | 1,069 | 106,500 |
2006/02/01 | 1,097 | 1,104 | 1,063 | 1,070 | 120,300 |
2006/01/31 | 1,095 | 1,105 | 1,093 | 1,096 | 63,700 |
2006/01/30 | 1,088 | 1,099 | 1,088 | 1,092 | 68,100 |
2006/01/27 | 1,098 | 1,108 | 1,080 | 1,088 | 59,800 |
2006/01/26 | 1,060 | 1,080 | 1,060 | 1,070 | 65,500 |
2006/01/25 | 1,098 | 1,098 | 1,053 | 1,053 | 75,900 |
2006/01/24 | 1,030 | 1,085 | 1,016 | 1,071 | 70,200 |
2006/01/23 | 1,080 | 1,080 | 1,050 | 1,050 | 81,500 |
2006/01/20 | 1,100 | 1,114 | 1,052 | 1,060 | 102,800 |
2006/01/19 | 988 | 1,090 | 983 | 1,090 | 187,100 |
2006/01/18 | 1,080 | 1,098 | 990 | 1,028 | 216,200 |
2006/01/17 | 1,120 | 1,140 | 1,100 | 1,104 | 124,600 |
2006/01/16 | 1,150 | 1,155 | 1,125 | 1,142 | 71,800 |
2006/01/13 | 1,160 | 1,165 | 1,150 | 1,152 | 76,000 |
2006/01/12 | 1,147 | 1,182 | 1,147 | 1,166 | 244,500 |
2006/01/11 | 1,147 | 1,150 | 1,100 | 1,129 | 188,600 |
2006/01/10 | 1,192 | 1,192 | 1,145 | 1,145 | 236,400 |
2006/01/06 | 1,192 | 1,196 | 1,187 | 1,193 | 134,500 |
2006/01/05 | 1,190 | 1,194 | 1,181 | 1,186 | 200,100 |
2006/01/04 | 1,145 | 1,190 | 1,144 | 1,174 | 107,400 |