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
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

このページの先頭へ