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 |
---|---|---|---|---|---|
2016/12/30 | 833 | 836 | 819 | 828 | 200,400 |
2016/12/29 | 866 | 870 | 828 | 834 | 355,700 |
2016/12/28 | 863 | 885 | 848 | 854 | 420,400 |
2016/12/27 | 871 | 906 | 853 | 866 | 1,120,700 |
2016/12/26 | 932 | 992 | 880 | 889 | 4,776,300 |
2016/12/22 | 819 | 865 | 811 | 842 | 706,400 |
2016/12/21 | 850 | 871 | 798 | 804 | 864,700 |
2016/12/20 | 795 | 941 | 792 | 843 | 2,416,000 |
2016/12/19 | 799 | 800 | 781 | 791 | 175,600 |
2016/12/16 | 782 | 801 | 779 | 799 | 214,900 |
2016/12/15 | 769 | 780 | 767 | 779 | 114,300 |
2016/12/14 | 769 | 770 | 763 | 770 | 50,100 |
2016/12/13 | 758 | 770 | 757 | 769 | 40,900 |
2016/12/12 | 765 | 769 | 748 | 762 | 58,100 |
2016/12/09 | 770 | 770 | 757 | 766 | 73,600 |
2016/12/08 | 753 | 770 | 753 | 769 | 120,400 |
2016/12/07 | 741 | 754 | 741 | 747 | 102,600 |
2016/12/06 | 742 | 743 | 732 | 741 | 73,300 |
2016/12/05 | 739 | 739 | 727 | 731 | 52,800 |
2016/12/02 | 733 | 742 | 726 | 739 | 90,800 |
2016/12/01 | 731 | 744 | 731 | 733 | 98,300 |
2016/11/30 | 755 | 760 | 720 | 731 | 262,400 |
2016/11/29 | 732 | 755 | 723 | 755 | 280,900 |
2016/11/28 | 700 | 735 | 700 | 733 | 118,300 |
2016/11/25 | 728 | 730 | 702 | 716 | 116,100 |
2016/11/24 | 733 | 738 | 721 | 733 | 139,000 |
2016/11/22 | 708 | 736 | 708 | 719 | 178,600 |
2016/11/21 | 717 | 723 | 708 | 714 | 58,700 |
2016/11/18 | 714 | 720 | 710 | 717 | 75,000 |
2016/11/17 | 698 | 708 | 697 | 708 | 63,800 |
2016/11/16 | 687 | 702 | 687 | 699 | 67,000 |
2016/11/15 | 677 | 685 | 672 | 680 | 67,800 |
2016/11/14 | 656 | 679 | 656 | 674 | 85,800 |
2016/11/11 | 674 | 688 | 656 | 658 | 249,700 |
2016/11/10 | 707 | 719 | 682 | 709 | 80,600 |
2016/11/09 | 720 | 721 | 669 | 677 | 100,800 |
2016/11/08 | 715 | 719 | 713 | 718 | 45,800 |
2016/11/07 | 705 | 723 | 702 | 718 | 67,600 |
2016/11/04 | 695 | 702 | 692 | 701 | 51,800 |
2016/11/02 | 710 | 717 | 693 | 701 | 75,700 |
2016/11/01 | 724 | 725 | 713 | 724 | 67,200 |
2016/10/31 | 710 | 726 | 707 | 724 | 103,200 |
2016/10/28 | 698 | 715 | 695 | 710 | 104,700 |
2016/10/27 | 685 | 700 | 684 | 693 | 63,600 |
2016/10/26 | 705 | 705 | 680 | 684 | 105,300 |
2016/10/25 | 708 | 714 | 697 | 705 | 63,700 |
2016/10/24 | 709 | 721 | 695 | 699 | 164,000 |
2016/10/21 | 675 | 738 | 675 | 732 | 284,900 |
2016/10/20 | 672 | 678 | 669 | 674 | 29,800 |
2016/10/19 | 660 | 677 | 657 | 677 | 87,200 |
2016/10/18 | 658 | 660 | 648 | 660 | 33,300 |
2016/10/17 | 646 | 659 | 645 | 657 | 30,000 |
2016/10/14 | 650 | 653 | 640 | 646 | 21,800 |
2016/10/13 | 642 | 655 | 630 | 652 | 54,800 |
2016/10/12 | 645 | 649 | 641 | 642 | 24,700 |
2016/10/11 | 650 | 657 | 647 | 654 | 33,600 |
2016/10/07 | 651 | 653 | 640 | 653 | 42,600 |
2016/10/06 | 655 | 665 | 655 | 658 | 44,100 |
2016/10/05 | 637 | 655 | 637 | 655 | 60,600 |
2016/10/04 | 623 | 637 | 623 | 637 | 58,600 |
2016/10/03 | 621 | 626 | 615 | 624 | 39,200 |
2016/09/30 | 625 | 629 | 618 | 621 | 68,200 |
2016/09/29 | 638 | 638 | 630 | 631 | 72,800 |
2016/09/28 | 631 | 641 | 628 | 634 | 71,500 |
2016/09/27 | 638 | 641 | 635 | 641 | 80,900 |
2016/09/26 | 639 | 643 | 635 | 638 | 56,000 |
2016/09/23 | 635 | 642 | 625 | 637 | 95,600 |
2016/09/21 | 628 | 635 | 618 | 635 | 89,400 |
2016/09/20 | 610 | 629 | 610 | 628 | 58,900 |
2016/09/16 | 613 | 615 | 609 | 612 | 39,000 |
2016/09/15 | 604 | 613 | 604 | 609 | 76,700 |
2016/09/14 | 606 | 610 | 597 | 604 | 54,700 |
2016/09/13 | 601 | 610 | 597 | 609 | 58,100 |
2016/09/12 | 592 | 603 | 588 | 598 | 76,300 |
2016/09/09 | 584 | 596 | 584 | 593 | 138,900 |
2016/09/08 | 572 | 584 | 571 | 582 | 54,000 |
2016/09/07 | 571 | 574 | 567 | 571 | 41,600 |
2016/09/06 | 571 | 574 | 570 | 572 | 29,800 |
2016/09/05 | 570 | 572 | 568 | 570 | 44,100 |
2016/09/02 | 566 | 568 | 563 | 565 | 45,400 |
2016/09/01 | 566 | 568 | 563 | 567 | 47,800 |
2016/08/31 | 565 | 566 | 558 | 561 | 39,400 |
2016/08/30 | 564 | 564 | 557 | 559 | 29,000 |
2016/08/29 | 567 | 568 | 562 | 566 | 25,300 |
2016/08/26 | 566 | 566 | 556 | 557 | 34,600 |
2016/08/25 | 561 | 566 | 552 | 566 | 17,600 |
2016/08/24 | 561 | 566 | 561 | 563 | 16,100 |
2016/08/23 | 560 | 563 | 556 | 557 | 28,900 |
2016/08/22 | 564 | 568 | 558 | 567 | 17,900 |
2016/08/19 | 558 | 566 | 558 | 564 | 19,200 |
2016/08/18 | 560 | 563 | 557 | 558 | 35,800 |
2016/08/17 | 549 | 571 | 544 | 570 | 41,000 |
2016/08/16 | 555 | 557 | 550 | 550 | 24,800 |
2016/08/15 | 555 | 557 | 551 | 552 | 14,400 |
2016/08/12 | 564 | 569 | 558 | 560 | 18,000 |
2016/08/10 | 556 | 563 | 556 | 561 | 21,200 |
2016/08/09 | 550 | 568 | 549 | 565 | 62,200 |
2016/08/08 | 536 | 551 | 536 | 551 | 25,800 |
2016/08/05 | 547 | 554 | 544 | 546 | 9,800 |
2016/08/04 | 541 | 550 | 539 | 548 | 17,700 |
2016/08/03 | 546 | 548 | 536 | 537 | 24,700 |
2016/08/02 | 557 | 565 | 552 | 553 | 13,700 |
2016/08/01 | 561 | 566 | 557 | 561 | 11,100 |
2016/07/29 | 562 | 574 | 560 | 571 | 19,700 |
2016/07/28 | 570 | 570 | 560 | 564 | 21,600 |
2016/07/27 | 564 | 570 | 562 | 570 | 40,600 |
2016/07/26 | 571 | 571 | 553 | 555 | 47,100 |
2016/07/25 | 559 | 572 | 556 | 567 | 46,900 |
2016/07/22 | 550 | 563 | 548 | 556 | 17,700 |
2016/07/21 | 556 | 565 | 555 | 557 | 25,800 |
2016/07/20 | 554 | 557 | 548 | 556 | 15,800 |
2016/07/19 | 557 | 558 | 547 | 556 | 28,700 |
2016/07/15 | 551 | 557 | 551 | 553 | 34,200 |
2016/07/14 | 551 | 556 | 544 | 550 | 27,700 |
2016/07/13 | 555 | 555 | 544 | 551 | 42,800 |
2016/07/12 | 542 | 553 | 534 | 541 | 43,500 |
2016/07/11 | 513 | 538 | 513 | 532 | 47,600 |
2016/07/08 | 528 | 532 | 510 | 510 | 36,700 |
2016/07/07 | 524 | 528 | 517 | 522 | 42,800 |
2016/07/06 | 531 | 531 | 516 | 526 | 35,400 |
2016/07/05 | 541 | 541 | 535 | 539 | 10,200 |
2016/07/04 | 540 | 543 | 533 | 543 | 24,800 |
2016/07/01 | 547 | 550 | 535 | 538 | 30,500 |
2016/06/30 | 550 | 554 | 543 | 545 | 15,200 |
2016/06/29 | 538 | 547 | 532 | 545 | 32,400 |
2016/06/28 | 524 | 540 | 517 | 538 | 38,000 |
2016/06/27 | 537 | 545 | 532 | 540 | 58,500 |
2016/06/24 | 566 | 566 | 527 | 532 | 57,900 |
2016/06/23 | 553 | 568 | 547 | 567 | 34,000 |
2016/06/22 | 549 | 554 | 546 | 549 | 34,000 |
2016/06/21 | 553 | 566 | 548 | 555 | 39,400 |
2016/06/20 | 556 | 563 | 554 | 557 | 18,600 |
2016/06/17 | 534 | 584 | 529 | 556 | 141,800 |
2016/06/16 | 535 | 536 | 527 | 528 | 61,900 |
2016/06/15 | 539 | 543 | 535 | 536 | 40,200 |
2016/06/14 | 550 | 552 | 540 | 541 | 50,700 |
2016/06/13 | 562 | 563 | 551 | 551 | 40,000 |
2016/06/10 | 566 | 573 | 564 | 569 | 52,800 |
2016/06/09 | 565 | 570 | 563 | 566 | 23,100 |
2016/06/08 | 567 | 569 | 562 | 567 | 33,800 |
2016/06/07 | 572 | 574 | 566 | 573 | 28,500 |
2016/06/06 | 562 | 573 | 562 | 569 | 45,800 |
2016/06/03 | 570 | 575 | 570 | 572 | 36,100 |
2016/06/02 | 570 | 570 | 560 | 568 | 37,400 |
2016/06/01 | 575 | 580 | 573 | 575 | 23,300 |
2016/05/31 | 573 | 580 | 573 | 576 | 29,000 |
2016/05/30 | 570 | 575 | 568 | 573 | 14,800 |
2016/05/27 | 563 | 565 | 559 | 565 | 16,100 |
2016/05/26 | 564 | 566 | 559 | 563 | 38,700 |
2016/05/25 | 560 | 561 | 556 | 558 | 15,300 |
2016/05/24 | 556 | 559 | 554 | 554 | 25,500 |
2016/05/23 | 560 | 562 | 555 | 557 | 21,200 |
2016/05/20 | 558 | 566 | 557 | 560 | 30,200 |
2016/05/19 | 561 | 561 | 554 | 555 | 29,100 |
2016/05/18 | 558 | 562 | 555 | 556 | 47,500 |
2016/05/17 | 551 | 556 | 550 | 556 | 40,900 |
2016/05/16 | 573 | 575 | 550 | 550 | 129,900 |
2016/05/13 | 589 | 589 | 573 | 574 | 44,000 |
2016/05/12 | 580 | 582 | 572 | 579 | 61,800 |
2016/05/11 | 580 | 595 | 580 | 587 | 44,700 |
2016/05/10 | 565 | 578 | 563 | 574 | 73,400 |
2016/05/09 | 598 | 598 | 589 | 591 | 16,700 |
2016/05/06 | 589 | 594 | 578 | 591 | 27,800 |
2016/05/02 | 589 | 589 | 579 | 583 | 46,900 |
2016/04/28 | 616 | 620 | 601 | 603 | 61,200 |
2016/04/27 | 611 | 616 | 611 | 616 | 27,800 |
2016/04/26 | 611 | 611 | 604 | 611 | 24,300 |
2016/04/25 | 605 | 615 | 603 | 611 | 52,000 |
2016/04/22 | 608 | 615 | 605 | 613 | 28,300 |
2016/04/21 | 612 | 615 | 607 | 613 | 25,400 |
2016/04/20 | 612 | 613 | 597 | 600 | 29,700 |
2016/04/19 | 593 | 613 | 593 | 602 | 27,000 |
2016/04/18 | 578 | 591 | 578 | 583 | 38,900 |
2016/04/15 | 600 | 600 | 592 | 599 | 16,500 |
2016/04/14 | 602 | 606 | 591 | 605 | 62,800 |
2016/04/13 | 580 | 597 | 575 | 583 | 25,300 |
2016/04/12 | 557 | 576 | 557 | 570 | 25,200 |
2016/04/11 | 566 | 566 | 555 | 559 | 28,700 |
2016/04/08 | 553 | 580 | 553 | 568 | 35,100 |
2016/04/07 | 568 | 579 | 560 | 563 | 24,600 |
2016/04/06 | 568 | 577 | 566 | 568 | 29,500 |
2016/04/05 | 594 | 595 | 573 | 573 | 36,000 |
2016/04/04 | 599 | 610 | 592 | 601 | 39,800 |
2016/04/01 | 615 | 615 | 591 | 591 | 57,200 |
2016/03/31 | 623 | 629 | 615 | 615 | 39,200 |
2016/03/30 | 635 | 635 | 622 | 623 | 26,800 |
2016/03/29 | 624 | 637 | 624 | 635 | 40,000 |
2016/03/28 | 645 | 647 | 633 | 646 | 55,200 |
2016/03/25 | 630 | 644 | 630 | 640 | 28,000 |
2016/03/24 | 630 | 637 | 626 | 630 | 33,900 |
2016/03/23 | 638 | 644 | 628 | 632 | 28,600 |
2016/03/22 | 629 | 638 | 626 | 635 | 34,400 |
2016/03/18 | 625 | 625 | 615 | 618 | 54,500 |
2016/03/17 | 632 | 639 | 621 | 625 | 38,300 |
2016/03/16 | 634 | 634 | 623 | 628 | 47,100 |
2016/03/15 | 639 | 641 | 632 | 634 | 37,300 |
2016/03/14 | 630 | 643 | 628 | 637 | 53,200 |
2016/03/11 | 606 | 623 | 606 | 621 | 57,000 |
2016/03/10 | 606 | 620 | 605 | 616 | 139,300 |
2016/03/09 | 601 | 603 | 597 | 600 | 53,100 |
2016/03/08 | 613 | 618 | 602 | 610 | 41,200 |
2016/03/07 | 616 | 621 | 614 | 617 | 44,300 |
2016/03/04 | 584 | 613 | 583 | 612 | 61,400 |
2016/03/03 | 571 | 583 | 570 | 583 | 74,300 |
2016/03/02 | 575 | 579 | 570 | 571 | 110,100 |
2016/03/01 | 564 | 570 | 558 | 561 | 69,000 |
2016/02/29 | 578 | 587 | 562 | 562 | 95,100 |
2016/02/26 | 573 | 578 | 570 | 571 | 47,900 |
2016/02/25 | 562 | 570 | 561 | 566 | 51,700 |
2016/02/24 | 564 | 564 | 556 | 559 | 52,300 |
2016/02/23 | 574 | 576 | 560 | 563 | 59,100 |
2016/02/22 | 567 | 567 | 556 | 564 | 76,200 |
2016/02/19 | 579 | 579 | 562 | 571 | 54,100 |
2016/02/18 | 587 | 595 | 579 | 581 | 37,000 |
2016/02/17 | 575 | 585 | 564 | 572 | 47,300 |
2016/02/16 | 570 | 591 | 560 | 570 | 90,100 |
2016/02/15 | 560 | 583 | 547 | 566 | 76,300 |
2016/02/12 | 552 | 559 | 530 | 530 | 122,700 |
2016/02/10 | 593 | 597 | 558 | 566 | 102,100 |
2016/02/09 | 591 | 598 | 585 | 592 | 74,600 |
2016/02/08 | 600 | 617 | 595 | 605 | 132,100 |
2016/02/05 | 644 | 647 | 637 | 641 | 37,700 |
2016/02/04 | 663 | 670 | 655 | 655 | 30,400 |
2016/02/03 | 682 | 682 | 666 | 671 | 31,700 |
2016/02/02 | 692 | 701 | 691 | 693 | 22,600 |
2016/02/01 | 697 | 704 | 692 | 700 | 34,700 |
2016/01/29 | 676 | 693 | 669 | 693 | 42,700 |
2016/01/28 | 670 | 679 | 665 | 676 | 21,400 |
2016/01/27 | 662 | 675 | 662 | 675 | 19,500 |
2016/01/26 | 675 | 675 | 657 | 658 | 20,200 |
2016/01/25 | 679 | 682 | 666 | 676 | 19,900 |
2016/01/22 | 643 | 670 | 643 | 670 | 50,600 |
2016/01/21 | 643 | 658 | 625 | 625 | 103,800 |
2016/01/20 | 672 | 676 | 653 | 653 | 57,800 |
2016/01/19 | 672 | 686 | 668 | 671 | 21,900 |
2016/01/18 | 664 | 680 | 659 | 676 | 30,000 |
2016/01/15 | 695 | 701 | 680 | 684 | 44,400 |
2016/01/14 | 694 | 694 | 682 | 687 | 40,200 |
2016/01/13 | 691 | 705 | 691 | 700 | 35,200 |
2016/01/12 | 700 | 706 | 685 | 686 | 44,300 |
2016/01/08 | 707 | 719 | 704 | 708 | 38,200 |
2016/01/07 | 720 | 725 | 710 | 710 | 37,300 |
2016/01/06 | 728 | 730 | 721 | 726 | 28,400 |
2016/01/05 | 725 | 735 | 725 | 727 | 17,800 |
2016/01/04 | 742 | 749 | 727 | 730 | 35,000 |