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 |
---|---|---|---|---|---|
2014/12/30 | 757 | 763 | 757 | 759 | 26,300 |
2014/12/29 | 760 | 763 | 756 | 761 | 41,100 |
2014/12/26 | 760 | 760 | 754 | 757 | 33,500 |
2014/12/25 | 755 | 760 | 755 | 758 | 57,900 |
2014/12/24 | 761 | 762 | 753 | 758 | 53,100 |
2014/12/22 | 752 | 755 | 748 | 753 | 35,700 |
2014/12/19 | 747 | 752 | 747 | 751 | 33,100 |
2014/12/18 | 740 | 745 | 737 | 737 | 60,000 |
2014/12/17 | 722 | 734 | 722 | 727 | 68,400 |
2014/12/16 | 740 | 740 | 725 | 728 | 87,700 |
2014/12/15 | 755 | 757 | 744 | 744 | 59,000 |
2014/12/12 | 752 | 765 | 752 | 761 | 93,000 |
2014/12/11 | 760 | 760 | 750 | 757 | 76,400 |
2014/12/10 | 771 | 776 | 761 | 773 | 71,300 |
2014/12/09 | 775 | 788 | 775 | 779 | 77,200 |
2014/12/08 | 780 | 782 | 777 | 782 | 97,200 |
2014/12/05 | 768 | 775 | 767 | 772 | 78,500 |
2014/12/04 | 764 | 768 | 757 | 768 | 92,100 |
2014/12/03 | 761 | 765 | 760 | 760 | 52,800 |
2014/12/02 | 754 | 761 | 751 | 761 | 42,200 |
2014/12/01 | 750 | 761 | 750 | 756 | 63,100 |
2014/11/28 | 739 | 748 | 739 | 747 | 28,100 |
2014/11/27 | 749 | 749 | 741 | 741 | 27,700 |
2014/11/26 | 749 | 749 | 745 | 747 | 47,400 |
2014/11/25 | 749 | 749 | 743 | 749 | 37,700 |
2014/11/21 | 744 | 745 | 736 | 738 | 31,500 |
2014/11/20 | 736 | 744 | 736 | 741 | 43,400 |
2014/11/19 | 745 | 746 | 736 | 736 | 25,900 |
2014/11/18 | 732 | 746 | 732 | 740 | 37,600 |
2014/11/17 | 747 | 748 | 730 | 731 | 44,100 |
2014/11/14 | 740 | 749 | 737 | 747 | 117,900 |
2014/11/13 | 731 | 738 | 727 | 737 | 45,400 |
2014/11/12 | 738 | 743 | 727 | 730 | 75,100 |
2014/11/11 | 734 | 740 | 734 | 735 | 46,600 |
2014/11/10 | 733 | 738 | 731 | 738 | 20,400 |
2014/11/07 | 729 | 734 | 725 | 733 | 36,900 |
2014/11/06 | 734 | 740 | 721 | 725 | 48,800 |
2014/11/05 | 729 | 733 | 725 | 733 | 46,300 |
2014/11/04 | 740 | 741 | 723 | 729 | 90,700 |
2014/10/31 | 703 | 723 | 699 | 721 | 86,900 |
2014/10/30 | 694 | 700 | 692 | 695 | 47,700 |
2014/10/29 | 679 | 694 | 679 | 688 | 47,100 |
2014/10/28 | 684 | 684 | 675 | 679 | 25,200 |
2014/10/27 | 680 | 680 | 672 | 679 | 33,600 |
2014/10/24 | 679 | 680 | 669 | 672 | 42,700 |
2014/10/23 | 669 | 670 | 666 | 668 | 31,300 |
2014/10/22 | 669 | 676 | 669 | 674 | 57,800 |
2014/10/21 | 676 | 676 | 661 | 661 | 49,500 |
2014/10/20 | 666 | 677 | 666 | 674 | 74,500 |
2014/10/17 | 656 | 661 | 649 | 661 | 99,100 |
2014/10/16 | 668 | 670 | 656 | 658 | 67,500 |
2014/10/15 | 671 | 682 | 671 | 678 | 67,700 |
2014/10/14 | 675 | 679 | 669 | 671 | 73,900 |
2014/10/10 | 688 | 690 | 675 | 685 | 98,600 |
2014/10/09 | 715 | 716 | 701 | 701 | 67,100 |
2014/10/08 | 717 | 721 | 709 | 712 | 71,100 |
2014/10/07 | 731 | 740 | 729 | 732 | 60,100 |
2014/10/06 | 717 | 745 | 717 | 743 | 74,000 |
2014/10/03 | 710 | 729 | 696 | 717 | 61,900 |
2014/10/02 | 735 | 740 | 717 | 718 | 80,700 |
2014/10/01 | 754 | 761 | 746 | 750 | 50,200 |
2014/09/30 | 758 | 758 | 745 | 750 | 58,200 |
2014/09/29 | 763 | 764 | 757 | 763 | 38,300 |
2014/09/26 | 755 | 759 | 751 | 756 | 37,900 |
2014/09/25 | 754 | 767 | 752 | 767 | 149,500 |
2014/09/24 | 750 | 753 | 749 | 752 | 22,600 |
2014/09/22 | 752 | 754 | 748 | 752 | 37,100 |
2014/09/19 | 752 | 753 | 747 | 747 | 80,400 |
2014/09/18 | 747 | 755 | 746 | 751 | 130,700 |
2014/09/17 | 744 | 747 | 743 | 743 | 31,800 |
2014/09/16 | 746 | 748 | 742 | 744 | 54,600 |
2014/09/12 | 743 | 748 | 739 | 741 | 136,900 |
2014/09/11 | 742 | 744 | 740 | 741 | 28,300 |
2014/09/10 | 737 | 741 | 735 | 738 | 36,200 |
2014/09/09 | 748 | 748 | 738 | 742 | 15,400 |
2014/09/08 | 731 | 747 | 729 | 739 | 53,400 |
2014/09/05 | 726 | 733 | 726 | 730 | 22,100 |
2014/09/04 | 732 | 735 | 728 | 729 | 19,100 |
2014/09/03 | 736 | 741 | 730 | 733 | 49,100 |
2014/09/02 | 725 | 736 | 725 | 736 | 48,500 |
2014/09/01 | 725 | 731 | 725 | 727 | 32,800 |
2014/08/29 | 730 | 730 | 723 | 729 | 22,200 |
2014/08/28 | 722 | 727 | 722 | 727 | 17,000 |
2014/08/27 | 729 | 730 | 723 | 726 | 18,800 |
2014/08/26 | 729 | 731 | 727 | 729 | 23,300 |
2014/08/25 | 728 | 728 | 725 | 727 | 9,200 |
2014/08/22 | 725 | 726 | 721 | 724 | 30,400 |
2014/08/21 | 720 | 724 | 720 | 724 | 38,800 |
2014/08/20 | 722 | 723 | 719 | 720 | 32,600 |
2014/08/19 | 720 | 721 | 718 | 720 | 24,500 |
2014/08/18 | 717 | 719 | 715 | 715 | 22,900 |
2014/08/15 | 716 | 717 | 714 | 716 | 20,500 |
2014/08/14 | 717 | 720 | 714 | 717 | 38,800 |
2014/08/13 | 713 | 719 | 708 | 715 | 39,400 |
2014/08/12 | 714 | 717 | 712 | 714 | 21,100 |
2014/08/11 | 702 | 714 | 702 | 713 | 31,000 |
2014/08/08 | 710 | 710 | 694 | 699 | 47,800 |
2014/08/07 | 690 | 716 | 685 | 715 | 119,000 |
2014/08/06 | 717 | 717 | 707 | 710 | 58,700 |
2014/08/05 | 717 | 725 | 717 | 717 | 45,500 |
2014/08/04 | 723 | 723 | 713 | 717 | 39,300 |
2014/08/01 | 723 | 728 | 719 | 722 | 44,400 |
2014/07/31 | 730 | 735 | 726 | 726 | 43,900 |
2014/07/30 | 728 | 733 | 726 | 732 | 18,900 |
2014/07/29 | 730 | 734 | 725 | 732 | 42,100 |
2014/07/28 | 730 | 735 | 727 | 732 | 75,800 |
2014/07/25 | 721 | 728 | 717 | 726 | 59,100 |
2014/07/24 | 718 | 725 | 716 | 721 | 58,600 |
2014/07/23 | 714 | 719 | 714 | 717 | 22,200 |
2014/07/22 | 711 | 720 | 711 | 720 | 15,700 |
2014/07/18 | 711 | 716 | 707 | 713 | 30,700 |
2014/07/17 | 725 | 729 | 719 | 721 | 32,600 |
2014/07/16 | 727 | 732 | 723 | 725 | 26,700 |
2014/07/15 | 728 | 738 | 728 | 730 | 31,400 |
2014/07/14 | 720 | 732 | 718 | 731 | 41,700 |
2014/07/11 | 711 | 722 | 711 | 720 | 83,100 |
2014/07/10 | 742 | 743 | 719 | 724 | 145,000 |
2014/07/09 | 745 | 748 | 743 | 744 | 53,500 |
2014/07/08 | 758 | 758 | 746 | 753 | 57,700 |
2014/07/07 | 750 | 760 | 749 | 758 | 107,600 |
2014/07/04 | 743 | 749 | 741 | 748 | 89,200 |
2014/07/03 | 738 | 746 | 738 | 741 | 74,000 |
2014/07/02 | 747 | 747 | 733 | 738 | 63,600 |
2014/07/01 | 738 | 747 | 732 | 739 | 73,000 |
2014/06/30 | 718 | 739 | 714 | 738 | 141,200 |
2014/06/27 | 724 | 724 | 706 | 711 | 79,100 |
2014/06/26 | 722 | 728 | 718 | 719 | 94,700 |
2014/06/25 | 722 | 724 | 716 | 718 | 75,100 |
2014/06/24 | 710 | 723 | 706 | 721 | 95,800 |
2014/06/23 | 704 | 715 | 703 | 712 | 77,100 |
2014/06/20 | 701 | 709 | 693 | 709 | 239,000 |
2014/06/19 | 705 | 707 | 702 | 704 | 101,900 |
2014/06/18 | 704 | 708 | 703 | 707 | 86,200 |
2014/06/17 | 704 | 712 | 704 | 706 | 86,500 |
2014/06/16 | 709 | 709 | 704 | 706 | 63,500 |
2014/06/13 | 694 | 711 | 694 | 709 | 131,800 |
2014/06/12 | 693 | 704 | 693 | 701 | 96,100 |
2014/06/11 | 695 | 703 | 694 | 699 | 100,300 |
2014/06/10 | 703 | 706 | 694 | 695 | 60,600 |
2014/06/09 | 697 | 708 | 696 | 707 | 128,100 |
2014/06/06 | 690 | 698 | 687 | 690 | 77,700 |
2014/06/05 | 688 | 696 | 685 | 690 | 103,300 |
2014/06/04 | 678 | 686 | 678 | 685 | 78,800 |
2014/06/03 | 681 | 683 | 677 | 678 | 87,600 |
2014/06/02 | 662 | 680 | 662 | 675 | 149,500 |
2014/05/30 | 673 | 683 | 652 | 654 | 434,900 |
2014/05/29 | 671 | 678 | 670 | 674 | 64,000 |
2014/05/28 | 670 | 677 | 669 | 670 | 47,500 |
2014/05/27 | 674 | 675 | 662 | 667 | 74,500 |
2014/05/26 | 670 | 676 | 654 | 674 | 203,600 |
2014/05/23 | 647 | 670 | 646 | 670 | 335,200 |
2014/05/22 | 623 | 644 | 623 | 643 | 182,900 |
2014/05/21 | 619 | 622 | 614 | 621 | 104,700 |
2014/05/20 | 620 | 623 | 617 | 619 | 59,100 |
2014/05/19 | 627 | 627 | 617 | 617 | 79,000 |
2014/05/16 | 624 | 626 | 622 | 623 | 94,200 |
2014/05/15 | 629 | 629 | 621 | 624 | 162,900 |
2014/05/14 | 622 | 630 | 619 | 626 | 85,000 |
2014/05/13 | 619 | 621 | 616 | 620 | 39,800 |
2014/05/12 | 617 | 620 | 614 | 617 | 51,000 |
2014/05/09 | 617 | 622 | 617 | 617 | 28,700 |
2014/05/08 | 618 | 622 | 615 | 618 | 69,600 |
2014/05/07 | 627 | 627 | 615 | 615 | 95,400 |
2014/05/02 | 630 | 632 | 628 | 630 | 39,500 |
2014/05/01 | 637 | 637 | 629 | 631 | 46,500 |
2014/04/30 | 629 | 633 | 628 | 631 | 39,700 |
2014/04/28 | 632 | 632 | 627 | 629 | 28,700 |
2014/04/25 | 628 | 637 | 627 | 633 | 34,000 |
2014/04/24 | 628 | 632 | 628 | 628 | 25,800 |
2014/04/23 | 627 | 632 | 627 | 630 | 26,300 |
2014/04/22 | 635 | 635 | 627 | 629 | 40,000 |
2014/04/21 | 631 | 635 | 627 | 631 | 74,500 |
2014/04/18 | 632 | 633 | 630 | 631 | 44,500 |
2014/04/17 | 636 | 640 | 631 | 631 | 62,200 |
2014/04/16 | 624 | 639 | 624 | 635 | 44,200 |
2014/04/15 | 627 | 630 | 620 | 621 | 43,400 |
2014/04/14 | 620 | 629 | 620 | 623 | 39,400 |
2014/04/11 | 621 | 629 | 619 | 623 | 58,900 |
2014/04/10 | 628 | 641 | 628 | 631 | 75,700 |
2014/04/09 | 636 | 636 | 628 | 628 | 90,200 |
2014/04/08 | 647 | 647 | 641 | 641 | 88,800 |
2014/04/07 | 656 | 658 | 652 | 653 | 54,500 |
2014/04/04 | 662 | 663 | 657 | 660 | 70,800 |
2014/04/03 | 662 | 666 | 662 | 663 | 64,800 |
2014/04/02 | 656 | 668 | 656 | 657 | 54,100 |
2014/04/01 | 649 | 657 | 647 | 657 | 46,100 |
2014/03/31 | 644 | 646 | 637 | 646 | 64,400 |
2014/03/28 | 636 | 642 | 630 | 640 | 76,500 |
2014/03/27 | 636 | 644 | 632 | 642 | 84,100 |
2014/03/26 | 654 | 659 | 654 | 657 | 90,800 |
2014/03/25 | 651 | 656 | 650 | 653 | 69,200 |
2014/03/24 | 650 | 669 | 650 | 652 | 79,000 |
2014/03/20 | 651 | 656 | 647 | 647 | 57,100 |
2014/03/19 | 660 | 661 | 652 | 656 | 34,800 |
2014/03/18 | 667 | 667 | 659 | 660 | 32,100 |
2014/03/17 | 655 | 655 | 648 | 649 | 49,000 |
2014/03/14 | 661 | 668 | 657 | 657 | 100,500 |
2014/03/13 | 669 | 677 | 669 | 671 | 37,000 |
2014/03/12 | 677 | 678 | 671 | 671 | 43,200 |
2014/03/11 | 676 | 684 | 676 | 681 | 39,800 |
2014/03/10 | 678 | 680 | 675 | 678 | 34,300 |
2014/03/07 | 680 | 685 | 671 | 679 | 81,100 |
2014/03/06 | 675 | 677 | 666 | 675 | 37,700 |
2014/03/05 | 674 | 678 | 672 | 674 | 39,600 |
2014/03/04 | 655 | 671 | 655 | 668 | 52,300 |
2014/03/03 | 660 | 662 | 647 | 660 | 71,800 |
2014/02/28 | 666 | 670 | 661 | 668 | 72,200 |
2014/02/27 | 671 | 671 | 666 | 667 | 47,900 |
2014/02/26 | 675 | 678 | 667 | 673 | 67,800 |
2014/02/25 | 680 | 683 | 677 | 677 | 51,800 |
2014/02/24 | 681 | 692 | 667 | 672 | 88,800 |
2014/02/21 | 668 | 680 | 668 | 676 | 75,200 |
2014/02/20 | 680 | 685 | 661 | 671 | 91,600 |
2014/02/19 | 682 | 690 | 680 | 680 | 65,900 |
2014/02/18 | 693 | 700 | 686 | 698 | 45,200 |
2014/02/17 | 687 | 689 | 669 | 687 | 69,200 |
2014/02/14 | 689 | 694 | 678 | 685 | 54,900 |
2014/02/13 | 703 | 703 | 688 | 688 | 32,000 |
2014/02/12 | 697 | 705 | 694 | 699 | 48,100 |
2014/02/10 | 689 | 694 | 682 | 682 | 46,700 |
2014/02/07 | 680 | 682 | 672 | 679 | 64,400 |
2014/02/06 | 671 | 675 | 656 | 662 | 120,400 |
2014/02/05 | 674 | 681 | 660 | 670 | 99,500 |
2014/02/04 | 693 | 698 | 660 | 664 | 209,500 |
2014/02/03 | 711 | 718 | 700 | 709 | 83,100 |
2014/01/31 | 725 | 734 | 710 | 718 | 88,900 |
2014/01/30 | 726 | 726 | 706 | 716 | 87,700 |
2014/01/29 | 720 | 733 | 716 | 732 | 53,900 |
2014/01/28 | 715 | 718 | 708 | 708 | 67,900 |
2014/01/27 | 709 | 715 | 703 | 706 | 82,400 |
2014/01/24 | 732 | 740 | 723 | 724 | 88,300 |
2014/01/23 | 752 | 752 | 740 | 740 | 62,600 |
2014/01/22 | 757 | 760 | 745 | 752 | 59,000 |
2014/01/21 | 759 | 760 | 754 | 757 | 41,000 |
2014/01/20 | 753 | 763 | 750 | 754 | 72,700 |
2014/01/17 | 754 | 759 | 750 | 755 | 62,400 |
2014/01/16 | 752 | 763 | 751 | 752 | 70,400 |
2014/01/15 | 743 | 752 | 738 | 751 | 90,900 |
2014/01/14 | 732 | 744 | 731 | 738 | 103,500 |
2014/01/10 | 736 | 741 | 730 | 739 | 73,400 |
2014/01/09 | 735 | 742 | 733 | 735 | 55,400 |
2014/01/08 | 728 | 734 | 723 | 734 | 58,100 |
2014/01/07 | 728 | 730 | 721 | 722 | 49,600 |
2014/01/06 | 735 | 735 | 723 | 728 | 66,600 |