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 |
---|---|---|---|---|---|
2011/12/30 | 530 | 545 | 528 | 542 | 17,500 |
2011/12/29 | 518 | 531 | 515 | 531 | 17,500 |
2011/12/28 | 524 | 524 | 516 | 521 | 28,600 |
2011/12/27 | 519 | 521 | 510 | 520 | 34,800 |
2011/12/26 | 531 | 531 | 518 | 522 | 24,000 |
2011/12/22 | 517 | 524 | 506 | 519 | 27,600 |
2011/12/21 | 522 | 523 | 516 | 519 | 15,400 |
2011/12/20 | 503 | 512 | 503 | 512 | 26,100 |
2011/12/19 | 500 | 508 | 495 | 503 | 42,300 |
2011/12/16 | 510 | 513 | 501 | 501 | 45,600 |
2011/12/15 | 521 | 522 | 509 | 509 | 45,300 |
2011/12/14 | 524 | 530 | 520 | 520 | 29,000 |
2011/12/13 | 518 | 534 | 515 | 528 | 42,300 |
2011/12/12 | 529 | 540 | 519 | 523 | 136,900 |
2011/12/09 | 525 | 525 | 515 | 519 | 64,000 |
2011/12/08 | 541 | 541 | 527 | 529 | 19,800 |
2011/12/07 | 530 | 548 | 530 | 542 | 27,000 |
2011/12/06 | 545 | 555 | 531 | 531 | 30,400 |
2011/12/05 | 541 | 550 | 536 | 548 | 42,600 |
2011/12/02 | 522 | 537 | 520 | 530 | 72,800 |
2011/12/01 | 538 | 547 | 532 | 541 | 54,200 |
2011/11/30 | 550 | 555 | 536 | 548 | 32,100 |
2011/11/29 | 522 | 550 | 522 | 550 | 16,400 |
2011/11/28 | 516 | 527 | 511 | 519 | 14,700 |
2011/11/25 | 517 | 529 | 508 | 508 | 34,400 |
2011/11/24 | 510 | 527 | 508 | 514 | 37,200 |
2011/11/22 | 517 | 544 | 516 | 540 | 27,600 |
2011/11/21 | 530 | 530 | 513 | 524 | 28,900 |
2011/11/18 | 534 | 534 | 524 | 530 | 18,000 |
2011/11/17 | 519 | 556 | 511 | 544 | 23,900 |
2011/11/16 | 541 | 543 | 524 | 527 | 29,800 |
2011/11/15 | 541 | 565 | 541 | 549 | 24,300 |
2011/11/14 | 557 | 559 | 542 | 544 | 37,900 |
2011/11/11 | 552 | 556 | 550 | 553 | 34,400 |
2011/11/10 | 570 | 570 | 551 | 557 | 28,900 |
2011/11/09 | 566 | 584 | 563 | 570 | 41,400 |
2011/11/08 | 555 | 583 | 551 | 560 | 65,600 |
2011/11/07 | 602 | 605 | 544 | 563 | 144,000 |
2011/11/04 | 621 | 634 | 621 | 629 | 31,900 |
2011/11/02 | 645 | 647 | 627 | 628 | 24,300 |
2011/11/01 | 671 | 675 | 640 | 650 | 48,200 |
2011/10/31 | 687 | 711 | 680 | 680 | 24,200 |
2011/10/28 | 694 | 694 | 666 | 682 | 66,300 |
2011/10/27 | 675 | 691 | 670 | 691 | 36,000 |
2011/10/26 | 659 | 680 | 658 | 675 | 22,200 |
2011/10/25 | 658 | 665 | 656 | 660 | 22,100 |
2011/10/24 | 658 | 669 | 656 | 658 | 11,700 |
2011/10/21 | 658 | 661 | 655 | 658 | 12,400 |
2011/10/20 | 669 | 669 | 658 | 662 | 19,500 |
2011/10/19 | 673 | 680 | 664 | 670 | 19,100 |
2011/10/18 | 670 | 671 | 661 | 663 | 14,900 |
2011/10/17 | 675 | 682 | 668 | 678 | 31,500 |
2011/10/14 | 673 | 686 | 661 | 666 | 44,300 |
2011/10/13 | 694 | 711 | 687 | 691 | 23,500 |
2011/10/12 | 684 | 697 | 683 | 693 | 17,800 |
2011/10/11 | 679 | 695 | 679 | 691 | 18,800 |
2011/10/07 | 695 | 697 | 668 | 677 | 24,500 |
2011/10/06 | 680 | 694 | 680 | 690 | 22,300 |
2011/10/05 | 681 | 681 | 655 | 677 | 27,500 |
2011/10/04 | 680 | 682 | 671 | 671 | 29,600 |
2011/10/03 | 712 | 720 | 678 | 688 | 49,600 |
2011/09/30 | 738 | 745 | 710 | 742 | 37,700 |
2011/09/29 | 710 | 743 | 707 | 743 | 52,200 |
2011/09/28 | 704 | 722 | 704 | 720 | 55,900 |
2011/09/27 | 680 | 693 | 678 | 693 | 48,000 |
2011/09/26 | 689 | 690 | 660 | 670 | 42,700 |
2011/09/22 | 689 | 689 | 659 | 684 | 45,600 |
2011/09/21 | 700 | 712 | 696 | 696 | 20,100 |
2011/09/20 | 727 | 729 | 692 | 704 | 26,500 |
2011/09/16 | 699 | 743 | 693 | 743 | 61,700 |
2011/09/15 | 684 | 698 | 678 | 690 | 34,800 |
2011/09/14 | 699 | 699 | 668 | 674 | 36,300 |
2011/09/13 | 681 | 699 | 676 | 695 | 31,200 |
2011/09/12 | 664 | 673 | 649 | 673 | 30,300 |
2011/09/09 | 691 | 694 | 674 | 674 | 53,500 |
2011/09/08 | 686 | 687 | 669 | 687 | 43,700 |
2011/09/07 | 670 | 684 | 666 | 679 | 27,500 |
2011/09/06 | 681 | 685 | 659 | 670 | 30,700 |
2011/09/05 | 688 | 694 | 676 | 679 | 18,200 |
2011/09/02 | 697 | 702 | 681 | 695 | 31,800 |
2011/09/01 | 708 | 708 | 695 | 702 | 31,500 |
2011/08/31 | 687 | 703 | 660 | 699 | 52,600 |
2011/08/30 | 674 | 689 | 672 | 686 | 28,300 |
2011/08/29 | 670 | 670 | 652 | 665 | 31,500 |
2011/08/26 | 648 | 671 | 644 | 670 | 32,500 |
2011/08/25 | 635 | 650 | 635 | 639 | 22,300 |
2011/08/24 | 644 | 651 | 622 | 625 | 45,100 |
2011/08/23 | 630 | 636 | 617 | 636 | 39,700 |
2011/08/22 | 642 | 646 | 620 | 621 | 77,900 |
2011/08/19 | 645 | 647 | 640 | 642 | 31,900 |
2011/08/18 | 674 | 674 | 652 | 655 | 47,700 |
2011/08/17 | 665 | 674 | 664 | 670 | 23,100 |
2011/08/16 | 658 | 674 | 658 | 670 | 22,500 |
2011/08/15 | 663 | 668 | 656 | 663 | 22,400 |
2011/08/12 | 683 | 687 | 657 | 657 | 55,600 |
2011/08/11 | 684 | 688 | 666 | 679 | 92,300 |
2011/08/10 | 690 | 694 | 683 | 684 | 81,900 |
2011/08/09 | 670 | 685 | 652 | 680 | 114,600 |
2011/08/08 | 687 | 689 | 670 | 676 | 80,600 |
2011/08/05 | 705 | 705 | 681 | 687 | 70,600 |
2011/08/04 | 715 | 726 | 713 | 715 | 95,700 |
2011/08/03 | 729 | 731 | 699 | 714 | 100,300 |
2011/08/02 | 742 | 745 | 725 | 729 | 67,600 |
2011/08/01 | 732 | 746 | 732 | 742 | 58,100 |
2011/07/29 | 745 | 748 | 727 | 731 | 50,900 |
2011/07/28 | 750 | 750 | 735 | 745 | 70,700 |
2011/07/27 | 756 | 759 | 750 | 751 | 63,100 |
2011/07/26 | 752 | 769 | 750 | 767 | 69,800 |
2011/07/25 | 760 | 763 | 750 | 759 | 58,600 |
2011/07/22 | 750 | 765 | 748 | 762 | 55,100 |
2011/07/21 | 735 | 750 | 728 | 747 | 34,200 |
2011/07/20 | 755 | 755 | 741 | 742 | 52,100 |
2011/07/19 | 744 | 754 | 735 | 750 | 63,300 |
2011/07/15 | 730 | 751 | 730 | 750 | 96,600 |
2011/07/14 | 719 | 735 | 718 | 730 | 81,800 |
2011/07/13 | 708 | 718 | 705 | 718 | 80,900 |
2011/07/12 | 708 | 712 | 696 | 700 | 73,700 |
2011/07/11 | 685 | 708 | 682 | 708 | 64,600 |
2011/07/08 | 682 | 685 | 680 | 683 | 41,600 |
2011/07/07 | 678 | 683 | 674 | 681 | 22,700 |
2011/07/06 | 676 | 685 | 669 | 683 | 64,600 |
2011/07/05 | 682 | 683 | 678 | 681 | 28,200 |
2011/07/04 | 684 | 685 | 676 | 682 | 34,400 |
2011/07/01 | 684 | 685 | 679 | 680 | 50,500 |
2011/06/30 | 682 | 685 | 674 | 685 | 50,500 |
2011/06/29 | 685 | 686 | 677 | 685 | 47,300 |
2011/06/28 | 678 | 684 | 671 | 675 | 81,200 |
2011/06/27 | 651 | 664 | 651 | 663 | 71,400 |
2011/06/24 | 645 | 650 | 645 | 648 | 26,800 |
2011/06/23 | 643 | 653 | 640 | 651 | 71,700 |
2011/06/22 | 622 | 641 | 622 | 640 | 50,800 |
2011/06/21 | 610 | 618 | 610 | 618 | 22,600 |
2011/06/20 | 616 | 616 | 608 | 610 | 13,600 |
2011/06/17 | 611 | 614 | 603 | 611 | 41,500 |
2011/06/16 | 613 | 618 | 609 | 609 | 23,100 |
2011/06/15 | 616 | 621 | 615 | 621 | 21,700 |
2011/06/14 | 607 | 619 | 607 | 613 | 24,100 |
2011/06/13 | 607 | 616 | 606 | 610 | 21,000 |
2011/06/10 | 611 | 623 | 609 | 615 | 59,100 |
2011/06/09 | 606 | 617 | 606 | 611 | 24,100 |
2011/06/08 | 608 | 612 | 605 | 612 | 27,900 |
2011/06/07 | 603 | 611 | 603 | 603 | 48,100 |
2011/06/06 | 605 | 616 | 603 | 604 | 43,000 |
2011/06/03 | 615 | 621 | 603 | 603 | 59,900 |
2011/06/02 | 620 | 628 | 613 | 615 | 40,000 |
2011/06/01 | 632 | 633 | 627 | 630 | 24,400 |
2011/05/31 | 624 | 639 | 624 | 632 | 43,200 |
2011/05/30 | 619 | 644 | 618 | 626 | 67,700 |
2011/05/27 | 607 | 628 | 603 | 616 | 68,800 |
2011/05/26 | 618 | 622 | 600 | 604 | 132,400 |
2011/05/25 | 623 | 623 | 612 | 618 | 32,500 |
2011/05/24 | 624 | 628 | 615 | 616 | 34,400 |
2011/05/23 | 637 | 637 | 623 | 627 | 39,200 |
2011/05/20 | 648 | 649 | 637 | 637 | 22,700 |
2011/05/19 | 645 | 650 | 638 | 649 | 59,000 |
2011/05/18 | 631 | 654 | 631 | 649 | 56,000 |
2011/05/17 | 639 | 640 | 631 | 633 | 36,700 |
2011/05/16 | 659 | 666 | 637 | 639 | 83,500 |
2011/05/13 | 653 | 655 | 642 | 650 | 135,000 |
2011/05/12 | 630 | 650 | 630 | 646 | 77,800 |
2011/05/11 | 633 | 643 | 632 | 635 | 69,600 |
2011/05/10 | 629 | 634 | 623 | 629 | 64,200 |
2011/05/09 | 637 | 637 | 629 | 631 | 27,200 |
2011/05/06 | 637 | 638 | 627 | 633 | 60,400 |
2011/05/02 | 640 | 641 | 632 | 637 | 58,300 |
2011/04/28 | 628 | 635 | 625 | 630 | 77,100 |
2011/04/27 | 636 | 637 | 623 | 628 | 49,700 |
2011/04/26 | 629 | 629 | 623 | 626 | 44,300 |
2011/04/25 | 641 | 647 | 635 | 638 | 33,000 |
2011/04/22 | 638 | 652 | 630 | 648 | 44,000 |
2011/04/21 | 636 | 640 | 633 | 633 | 27,100 |
2011/04/20 | 638 | 648 | 633 | 633 | 52,200 |
2011/04/19 | 630 | 639 | 630 | 635 | 26,800 |
2011/04/18 | 645 | 645 | 636 | 640 | 21,700 |
2011/04/15 | 646 | 653 | 646 | 646 | 20,300 |
2011/04/14 | 640 | 657 | 637 | 651 | 44,100 |
2011/04/13 | 627 | 649 | 627 | 643 | 53,100 |
2011/04/12 | 642 | 646 | 632 | 637 | 64,900 |
2011/04/11 | 652 | 665 | 644 | 652 | 59,100 |
2011/04/08 | 624 | 653 | 622 | 644 | 65,600 |
2011/04/07 | 644 | 651 | 630 | 630 | 40,900 |
2011/04/06 | 652 | 652 | 630 | 637 | 57,200 |
2011/04/05 | 657 | 657 | 631 | 642 | 63,200 |
2011/04/04 | 673 | 675 | 658 | 660 | 42,200 |
2011/04/01 | 690 | 692 | 672 | 672 | 57,200 |
2011/03/31 | 691 | 691 | 682 | 691 | 41,500 |
2011/03/30 | 679 | 690 | 673 | 688 | 63,700 |
2011/03/29 | 671 | 678 | 659 | 677 | 47,000 |
2011/03/28 | 676 | 679 | 666 | 679 | 47,400 |
2011/03/25 | 673 | 678 | 664 | 669 | 61,500 |
2011/03/24 | 680 | 680 | 663 | 663 | 69,600 |
2011/03/23 | 692 | 695 | 672 | 676 | 85,700 |
2011/03/22 | 682 | 696 | 681 | 692 | 96,300 |
2011/03/18 | 644 | 664 | 644 | 660 | 98,200 |
2011/03/17 | 595 | 640 | 595 | 634 | 134,000 |
2011/03/16 | 594 | 644 | 594 | 614 | 147,000 |
2011/03/15 | 640 | 640 | 552 | 608 | 240,700 |
2011/03/14 | 620 | 679 | 620 | 647 | 232,300 |
2011/03/11 | 767 | 781 | 764 | 765 | 158,900 |
2011/03/10 | 780 | 784 | 770 | 772 | 71,600 |
2011/03/09 | 800 | 800 | 785 | 785 | 87,100 |
2011/03/08 | 800 | 807 | 788 | 792 | 75,900 |
2011/03/07 | 812 | 812 | 793 | 799 | 86,800 |
2011/03/04 | 820 | 822 | 812 | 813 | 78,500 |
2011/03/03 | 812 | 813 | 802 | 807 | 96,600 |
2011/03/02 | 820 | 835 | 812 | 812 | 106,800 |
2011/03/01 | 827 | 835 | 824 | 833 | 80,500 |
2011/02/28 | 820 | 824 | 794 | 821 | 145,200 |
2011/02/25 | 797 | 809 | 786 | 807 | 114,000 |
2011/02/24 | 818 | 818 | 792 | 797 | 116,100 |
2011/02/23 | 820 | 836 | 814 | 818 | 152,500 |
2011/02/22 | 848 | 849 | 830 | 831 | 108,100 |
2011/02/21 | 865 | 867 | 851 | 858 | 96,500 |
2011/02/18 | 849 | 863 | 846 | 861 | 196,900 |
2011/02/17 | 866 | 866 | 834 | 846 | 175,900 |
2011/02/16 | 849 | 876 | 846 | 859 | 157,700 |
2011/02/15 | 849 | 855 | 842 | 850 | 118,000 |
2011/02/14 | 835 | 842 | 830 | 840 | 74,200 |
2011/02/10 | 827 | 834 | 824 | 828 | 62,100 |
2011/02/09 | 840 | 841 | 815 | 824 | 92,000 |
2011/02/08 | 841 | 844 | 828 | 830 | 84,100 |
2011/02/07 | 850 | 863 | 835 | 838 | 196,300 |
2011/02/04 | 814 | 822 | 810 | 819 | 124,200 |
2011/02/03 | 807 | 808 | 801 | 807 | 49,900 |
2011/02/02 | 802 | 815 | 797 | 806 | 126,400 |
2011/02/01 | 806 | 807 | 792 | 801 | 100,600 |
2011/01/31 | 792 | 808 | 779 | 805 | 153,900 |
2011/01/28 | 793 | 812 | 788 | 807 | 218,900 |
2011/01/27 | 778 | 799 | 777 | 797 | 166,400 |
2011/01/26 | 765 | 781 | 763 | 773 | 82,100 |
2011/01/25 | 758 | 770 | 757 | 764 | 77,700 |
2011/01/24 | 731 | 753 | 730 | 750 | 62,400 |
2011/01/21 | 757 | 758 | 726 | 733 | 129,400 |
2011/01/20 | 762 | 769 | 756 | 757 | 61,600 |
2011/01/19 | 774 | 778 | 765 | 773 | 68,900 |
2011/01/18 | 762 | 775 | 753 | 766 | 84,100 |
2011/01/17 | 784 | 785 | 760 | 762 | 99,100 |
2011/01/14 | 772 | 786 | 772 | 780 | 55,300 |
2011/01/13 | 790 | 790 | 772 | 779 | 81,200 |
2011/01/12 | 797 | 800 | 776 | 777 | 86,700 |
2011/01/11 | 765 | 792 | 765 | 792 | 78,500 |
2011/01/07 | 771 | 779 | 770 | 771 | 60,600 |
2011/01/06 | 765 | 776 | 765 | 776 | 75,400 |
2011/01/05 | 745 | 761 | 745 | 761 | 72,400 |
2011/01/04 | 752 | 757 | 743 | 748 | 66,900 |