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 |
---|---|---|---|---|---|
2013/12/30 | 726 | 737 | 725 | 733 | 109,400 |
2013/12/27 | 715 | 720 | 710 | 718 | 52,700 |
2013/12/26 | 700 | 714 | 699 | 710 | 79,700 |
2013/12/25 | 697 | 700 | 694 | 696 | 150,400 |
2013/12/24 | 710 | 714 | 698 | 702 | 134,900 |
2013/12/20 | 709 | 712 | 701 | 712 | 74,200 |
2013/12/19 | 715 | 719 | 702 | 710 | 170,100 |
2013/12/18 | 711 | 717 | 711 | 717 | 41,200 |
2013/12/17 | 717 | 725 | 710 | 714 | 47,600 |
2013/12/16 | 728 | 730 | 710 | 713 | 63,200 |
2013/12/13 | 732 | 740 | 729 | 731 | 100,100 |
2013/12/12 | 745 | 745 | 738 | 739 | 49,100 |
2013/12/11 | 741 | 747 | 735 | 745 | 73,000 |
2013/12/10 | 740 | 750 | 740 | 747 | 87,000 |
2013/12/09 | 744 | 746 | 738 | 745 | 68,700 |
2013/12/06 | 731 | 737 | 730 | 735 | 44,200 |
2013/12/05 | 740 | 746 | 732 | 734 | 80,300 |
2013/12/04 | 740 | 752 | 734 | 745 | 181,600 |
2013/12/03 | 749 | 749 | 740 | 745 | 133,300 |
2013/12/02 | 750 | 755 | 740 | 749 | 170,600 |
2013/11/29 | 752 | 757 | 743 | 752 | 131,600 |
2013/11/28 | 756 | 760 | 745 | 751 | 106,900 |
2013/11/27 | 748 | 756 | 740 | 756 | 159,700 |
2013/11/26 | 728 | 748 | 725 | 748 | 180,600 |
2013/11/25 | 709 | 729 | 709 | 727 | 150,000 |
2013/11/22 | 710 | 710 | 705 | 708 | 97,900 |
2013/11/21 | 707 | 712 | 702 | 705 | 54,100 |
2013/11/20 | 693 | 718 | 692 | 713 | 161,100 |
2013/11/19 | 695 | 700 | 693 | 694 | 45,700 |
2013/11/18 | 700 | 706 | 695 | 697 | 76,700 |
2013/11/15 | 691 | 699 | 691 | 699 | 79,400 |
2013/11/14 | 691 | 694 | 686 | 691 | 79,600 |
2013/11/13 | 677 | 695 | 677 | 689 | 151,700 |
2013/11/12 | 698 | 712 | 697 | 712 | 121,600 |
2013/11/11 | 700 | 701 | 694 | 695 | 45,100 |
2013/11/08 | 696 | 697 | 689 | 691 | 55,600 |
2013/11/07 | 705 | 706 | 697 | 698 | 43,000 |
2013/11/06 | 692 | 708 | 692 | 705 | 35,300 |
2013/11/05 | 694 | 699 | 687 | 690 | 38,600 |
2013/11/01 | 705 | 705 | 691 | 693 | 53,500 |
2013/10/31 | 704 | 710 | 704 | 705 | 34,400 |
2013/10/30 | 706 | 710 | 704 | 707 | 53,700 |
2013/10/29 | 709 | 709 | 702 | 703 | 33,600 |
2013/10/28 | 707 | 709 | 703 | 709 | 43,500 |
2013/10/25 | 705 | 705 | 700 | 701 | 35,900 |
2013/10/24 | 701 | 709 | 698 | 707 | 27,400 |
2013/10/23 | 709 | 713 | 701 | 701 | 42,600 |
2013/10/22 | 707 | 713 | 706 | 710 | 36,000 |
2013/10/21 | 704 | 711 | 701 | 707 | 32,700 |
2013/10/18 | 707 | 712 | 695 | 703 | 39,600 |
2013/10/17 | 711 | 716 | 707 | 709 | 42,100 |
2013/10/16 | 706 | 718 | 705 | 711 | 36,100 |
2013/10/15 | 707 | 715 | 703 | 711 | 26,100 |
2013/10/11 | 710 | 711 | 703 | 707 | 24,000 |
2013/10/10 | 695 | 702 | 693 | 697 | 20,500 |
2013/10/09 | 673 | 700 | 667 | 698 | 25,000 |
2013/10/08 | 670 | 680 | 664 | 674 | 19,300 |
2013/10/07 | 681 | 688 | 671 | 672 | 37,000 |
2013/10/04 | 691 | 692 | 675 | 687 | 36,000 |
2013/10/03 | 703 | 704 | 691 | 691 | 29,100 |
2013/10/02 | 714 | 728 | 697 | 698 | 53,400 |
2013/10/01 | 718 | 726 | 711 | 714 | 38,400 |
2013/09/30 | 727 | 727 | 720 | 722 | 23,800 |
2013/09/27 | 740 | 740 | 733 | 737 | 15,700 |
2013/09/26 | 738 | 740 | 721 | 740 | 21,600 |
2013/09/25 | 745 | 745 | 734 | 739 | 44,600 |
2013/09/24 | 735 | 740 | 734 | 737 | 26,900 |
2013/09/20 | 732 | 735 | 731 | 734 | 26,400 |
2013/09/19 | 725 | 734 | 725 | 734 | 39,000 |
2013/09/18 | 723 | 725 | 718 | 722 | 23,100 |
2013/09/17 | 718 | 721 | 717 | 717 | 15,800 |
2013/09/13 | 706 | 717 | 706 | 716 | 48,300 |
2013/09/12 | 714 | 718 | 711 | 712 | 15,700 |
2013/09/11 | 714 | 719 | 711 | 714 | 23,400 |
2013/09/10 | 712 | 716 | 709 | 714 | 25,800 |
2013/09/09 | 705 | 711 | 702 | 709 | 29,100 |
2013/09/06 | 708 | 710 | 694 | 700 | 21,400 |
2013/09/05 | 705 | 708 | 705 | 708 | 29,900 |
2013/09/04 | 694 | 700 | 690 | 699 | 19,700 |
2013/09/03 | 692 | 708 | 692 | 700 | 16,800 |
2013/09/02 | 680 | 691 | 680 | 688 | 14,200 |
2013/08/30 | 698 | 701 | 672 | 686 | 37,000 |
2013/08/29 | 701 | 707 | 695 | 699 | 15,600 |
2013/08/28 | 710 | 711 | 695 | 701 | 34,200 |
2013/08/27 | 722 | 722 | 715 | 720 | 17,500 |
2013/08/26 | 733 | 733 | 718 | 719 | 23,700 |
2013/08/23 | 735 | 738 | 727 | 733 | 29,900 |
2013/08/22 | 725 | 729 | 712 | 727 | 45,000 |
2013/08/21 | 726 | 737 | 722 | 726 | 44,100 |
2013/08/20 | 735 | 745 | 727 | 731 | 35,000 |
2013/08/19 | 740 | 745 | 731 | 744 | 44,700 |
2013/08/16 | 736 | 744 | 731 | 740 | 25,100 |
2013/08/15 | 749 | 750 | 743 | 744 | 39,900 |
2013/08/14 | 743 | 748 | 738 | 748 | 43,200 |
2013/08/13 | 738 | 742 | 733 | 740 | 32,400 |
2013/08/12 | 726 | 734 | 719 | 728 | 20,700 |
2013/08/09 | 731 | 734 | 719 | 730 | 54,900 |
2013/08/08 | 724 | 737 | 717 | 726 | 53,500 |
2013/08/07 | 726 | 734 | 726 | 727 | 40,900 |
2013/08/06 | 733 | 739 | 727 | 737 | 41,900 |
2013/08/05 | 725 | 736 | 710 | 733 | 47,200 |
2013/08/02 | 722 | 725 | 718 | 723 | 110,700 |
2013/08/01 | 704 | 720 | 701 | 715 | 50,200 |
2013/07/31 | 738 | 740 | 704 | 704 | 66,300 |
2013/07/30 | 699 | 716 | 692 | 716 | 30,900 |
2013/07/29 | 709 | 709 | 690 | 697 | 40,800 |
2013/07/26 | 737 | 737 | 723 | 724 | 54,900 |
2013/07/25 | 741 | 744 | 731 | 735 | 30,100 |
2013/07/24 | 736 | 744 | 733 | 743 | 18,700 |
2013/07/23 | 733 | 743 | 731 | 739 | 31,000 |
2013/07/22 | 735 | 749 | 729 | 741 | 42,500 |
2013/07/19 | 748 | 749 | 731 | 734 | 53,500 |
2013/07/18 | 740 | 745 | 739 | 743 | 24,300 |
2013/07/17 | 723 | 740 | 719 | 733 | 81,200 |
2013/07/16 | 729 | 733 | 719 | 719 | 71,700 |
2013/07/12 | 728 | 739 | 726 | 726 | 56,500 |
2013/07/11 | 736 | 739 | 718 | 732 | 44,700 |
2013/07/10 | 750 | 753 | 736 | 739 | 46,200 |
2013/07/09 | 733 | 747 | 732 | 744 | 61,000 |
2013/07/08 | 743 | 756 | 728 | 729 | 97,500 |
2013/07/05 | 736 | 738 | 727 | 730 | 93,500 |
2013/07/04 | 740 | 749 | 732 | 738 | 156,600 |
2013/07/03 | 740 | 752 | 738 | 744 | 67,700 |
2013/07/02 | 720 | 734 | 717 | 733 | 44,500 |
2013/07/01 | 713 | 720 | 707 | 714 | 38,000 |
2013/06/28 | 690 | 715 | 685 | 713 | 86,400 |
2013/06/27 | 672 | 687 | 665 | 681 | 58,300 |
2013/06/26 | 690 | 693 | 665 | 669 | 69,900 |
2013/06/25 | 681 | 692 | 664 | 684 | 78,900 |
2013/06/24 | 690 | 694 | 681 | 688 | 63,400 |
2013/06/21 | 690 | 705 | 677 | 677 | 159,700 |
2013/06/20 | 696 | 714 | 692 | 701 | 62,100 |
2013/06/19 | 710 | 715 | 697 | 701 | 90,000 |
2013/06/18 | 701 | 711 | 692 | 697 | 35,200 |
2013/06/17 | 699 | 711 | 682 | 696 | 69,700 |
2013/06/14 | 707 | 730 | 687 | 690 | 116,000 |
2013/06/13 | 684 | 708 | 683 | 708 | 69,100 |
2013/06/12 | 700 | 712 | 689 | 709 | 28,200 |
2013/06/11 | 726 | 748 | 715 | 717 | 52,700 |
2013/06/10 | 709 | 720 | 702 | 720 | 47,700 |
2013/06/07 | 670 | 682 | 651 | 669 | 71,000 |
2013/06/06 | 710 | 710 | 690 | 693 | 60,000 |
2013/06/05 | 720 | 745 | 717 | 717 | 33,900 |
2013/06/04 | 701 | 730 | 693 | 727 | 60,200 |
2013/06/03 | 723 | 739 | 712 | 713 | 80,700 |
2013/05/31 | 751 | 751 | 730 | 744 | 44,800 |
2013/05/30 | 742 | 751 | 723 | 727 | 70,100 |
2013/05/29 | 769 | 778 | 754 | 758 | 58,600 |
2013/05/28 | 730 | 766 | 723 | 760 | 68,300 |
2013/05/27 | 773 | 773 | 732 | 736 | 104,000 |
2013/05/24 | 772 | 804 | 751 | 780 | 124,400 |
2013/05/23 | 821 | 828 | 781 | 787 | 211,400 |
2013/05/22 | 839 | 841 | 811 | 822 | 108,800 |
2013/05/21 | 830 | 845 | 830 | 841 | 79,400 |
2013/05/20 | 820 | 842 | 820 | 830 | 114,900 |
2013/05/17 | 804 | 818 | 795 | 811 | 108,100 |
2013/05/16 | 800 | 805 | 778 | 803 | 182,900 |
2013/05/15 | 800 | 833 | 799 | 811 | 272,900 |
2013/05/14 | 765 | 770 | 750 | 766 | 91,600 |
2013/05/13 | 748 | 775 | 747 | 767 | 103,800 |
2013/05/10 | 724 | 736 | 724 | 734 | 100,300 |
2013/05/09 | 716 | 732 | 706 | 707 | 75,700 |
2013/05/08 | 707 | 716 | 706 | 708 | 66,800 |
2013/05/07 | 690 | 713 | 690 | 712 | 54,700 |
2013/05/02 | 690 | 694 | 682 | 683 | 49,300 |
2013/05/01 | 700 | 703 | 692 | 696 | 38,000 |
2013/04/30 | 700 | 703 | 693 | 699 | 52,900 |
2013/04/26 | 700 | 704 | 693 | 696 | 85,900 |
2013/04/25 | 695 | 698 | 693 | 697 | 46,300 |
2013/04/24 | 690 | 695 | 687 | 694 | 55,800 |
2013/04/23 | 683 | 691 | 682 | 688 | 60,100 |
2013/04/22 | 679 | 683 | 678 | 682 | 64,300 |
2013/04/19 | 667 | 674 | 660 | 670 | 42,400 |
2013/04/18 | 661 | 669 | 655 | 661 | 39,300 |
2013/04/17 | 653 | 668 | 653 | 665 | 38,000 |
2013/04/16 | 650 | 652 | 640 | 648 | 64,400 |
2013/04/15 | 666 | 666 | 657 | 660 | 36,200 |
2013/04/12 | 680 | 680 | 667 | 668 | 61,600 |
2013/04/11 | 671 | 682 | 669 | 676 | 61,800 |
2013/04/10 | 666 | 674 | 662 | 671 | 60,500 |
2013/04/09 | 674 | 676 | 665 | 666 | 86,000 |
2013/04/08 | 677 | 685 | 653 | 673 | 115,400 |
2013/04/05 | 660 | 668 | 660 | 667 | 154,900 |
2013/04/04 | 620 | 646 | 613 | 645 | 67,700 |
2013/04/03 | 615 | 625 | 614 | 619 | 60,500 |
2013/04/02 | 598 | 620 | 585 | 608 | 73,100 |
2013/04/01 | 641 | 645 | 615 | 615 | 85,700 |
2013/03/29 | 655 | 656 | 640 | 640 | 42,800 |
2013/03/28 | 661 | 664 | 645 | 649 | 54,000 |
2013/03/27 | 659 | 670 | 658 | 668 | 42,100 |
2013/03/26 | 673 | 675 | 660 | 675 | 80,500 |
2013/03/25 | 669 | 680 | 661 | 669 | 79,800 |
2013/03/22 | 672 | 674 | 663 | 663 | 64,600 |
2013/03/21 | 667 | 677 | 667 | 669 | 84,800 |
2013/03/19 | 655 | 664 | 654 | 660 | 88,900 |
2013/03/18 | 656 | 657 | 648 | 649 | 74,000 |
2013/03/15 | 638 | 660 | 638 | 660 | 122,100 |
2013/03/14 | 643 | 645 | 633 | 638 | 120,400 |
2013/03/13 | 647 | 650 | 643 | 644 | 109,800 |
2013/03/12 | 649 | 653 | 647 | 650 | 112,800 |
2013/03/11 | 650 | 651 | 645 | 646 | 86,400 |
2013/03/08 | 638 | 646 | 637 | 642 | 107,000 |
2013/03/07 | 639 | 647 | 636 | 637 | 83,500 |
2013/03/06 | 643 | 643 | 634 | 636 | 42,000 |
2013/03/05 | 635 | 644 | 635 | 636 | 25,800 |
2013/03/04 | 637 | 645 | 632 | 632 | 58,900 |
2013/03/01 | 638 | 642 | 632 | 639 | 56,300 |
2013/02/28 | 633 | 644 | 631 | 644 | 41,700 |
2013/02/27 | 640 | 642 | 630 | 630 | 37,100 |
2013/02/26 | 631 | 643 | 630 | 637 | 39,100 |
2013/02/25 | 655 | 655 | 640 | 642 | 39,200 |
2013/02/22 | 631 | 639 | 627 | 638 | 50,200 |
2013/02/21 | 647 | 649 | 638 | 641 | 46,800 |
2013/02/20 | 638 | 647 | 638 | 645 | 40,700 |
2013/02/19 | 637 | 640 | 630 | 631 | 26,500 |
2013/02/18 | 636 | 640 | 625 | 637 | 45,000 |
2013/02/15 | 620 | 623 | 609 | 616 | 48,100 |
2013/02/14 | 626 | 632 | 626 | 627 | 28,200 |
2013/02/13 | 647 | 648 | 626 | 628 | 80,400 |
2013/02/12 | 658 | 659 | 648 | 649 | 69,300 |
2013/02/08 | 654 | 654 | 645 | 650 | 66,100 |
2013/02/07 | 655 | 656 | 646 | 653 | 62,400 |
2013/02/06 | 650 | 657 | 647 | 653 | 69,800 |
2013/02/05 | 646 | 647 | 632 | 634 | 53,100 |
2013/02/04 | 635 | 651 | 635 | 647 | 74,800 |
2013/02/01 | 620 | 630 | 620 | 625 | 45,300 |
2013/01/31 | 620 | 627 | 618 | 620 | 50,800 |
2013/01/30 | 604 | 617 | 602 | 613 | 57,000 |
2013/01/29 | 600 | 605 | 599 | 602 | 16,200 |
2013/01/28 | 603 | 605 | 600 | 600 | 39,300 |
2013/01/25 | 596 | 600 | 593 | 599 | 39,300 |
2013/01/24 | 596 | 597 | 585 | 591 | 64,800 |
2013/01/23 | 598 | 600 | 595 | 598 | 53,400 |
2013/01/22 | 602 | 608 | 596 | 601 | 48,700 |
2013/01/21 | 598 | 607 | 588 | 607 | 57,800 |
2013/01/18 | 591 | 596 | 589 | 593 | 47,000 |
2013/01/17 | 587 | 590 | 580 | 584 | 71,200 |
2013/01/16 | 593 | 597 | 585 | 588 | 58,500 |
2013/01/15 | 594 | 598 | 586 | 589 | 57,600 |
2013/01/11 | 590 | 590 | 582 | 585 | 46,400 |
2013/01/10 | 591 | 593 | 584 | 585 | 35,600 |
2013/01/09 | 587 | 592 | 583 | 585 | 46,800 |
2013/01/08 | 591 | 595 | 587 | 589 | 62,400 |
2013/01/07 | 595 | 599 | 590 | 591 | 71,600 |
2013/01/04 | 590 | 593 | 580 | 589 | 65,400 |