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 |
---|---|---|---|---|---|
2017/12/29 | 897 | 906 | 895 | 905 | 41,200 |
2017/12/28 | 899 | 905 | 894 | 897 | 43,700 |
2017/12/27 | 885 | 900 | 880 | 899 | 57,500 |
2017/12/26 | 884 | 885 | 871 | 883 | 98,400 |
2017/12/25 | 877 | 884 | 864 | 884 | 113,000 |
2017/12/22 | 891 | 891 | 874 | 879 | 108,500 |
2017/12/21 | 873 | 915 | 872 | 893 | 315,700 |
2017/12/20 | 867 | 871 | 861 | 867 | 107,000 |
2017/12/19 | 855 | 874 | 855 | 871 | 90,600 |
2017/12/18 | 876 | 876 | 855 | 855 | 104,500 |
2017/12/15 | 859 | 874 | 854 | 874 | 257,400 |
2017/12/14 | 861 | 866 | 854 | 856 | 98,300 |
2017/12/13 | 846 | 877 | 846 | 859 | 166,700 |
2017/12/12 | 851 | 856 | 845 | 846 | 118,100 |
2017/12/11 | 850 | 859 | 841 | 851 | 204,700 |
2017/12/08 | 843 | 854 | 843 | 848 | 151,200 |
2017/12/07 | 842 | 856 | 838 | 846 | 138,200 |
2017/12/06 | 849 | 865 | 843 | 846 | 233,900 |
2017/12/05 | 840 | 853 | 840 | 845 | 158,000 |
2017/12/04 | 843 | 858 | 840 | 843 | 144,600 |
2017/12/01 | 850 | 858 | 841 | 841 | 151,400 |
2017/11/30 | 840 | 846 | 831 | 842 | 180,600 |
2017/11/29 | 828 | 837 | 823 | 834 | 160,300 |
2017/11/28 | 819 | 827 | 818 | 820 | 106,800 |
2017/11/27 | 821 | 833 | 815 | 825 | 146,100 |
2017/11/24 | 814 | 823 | 814 | 821 | 120,900 |
2017/11/22 | 821 | 832 | 818 | 819 | 168,400 |
2017/11/21 | 828 | 835 | 813 | 814 | 184,000 |
2017/11/20 | 827 | 835 | 822 | 824 | 150,300 |
2017/11/17 | 847 | 847 | 826 | 828 | 224,300 |
2017/11/16 | 855 | 860 | 836 | 837 | 262,500 |
2017/11/15 | 888 | 895 | 855 | 859 | 385,300 |
2017/11/14 | 992 | 1,001 | 987 | 993 | 65,700 |
2017/11/13 | 1,002 | 1,002 | 989 | 992 | 49,300 |
2017/11/10 | 979 | 1,000 | 979 | 997 | 78,100 |
2017/11/09 | 1,000 | 1,013 | 984 | 994 | 164,500 |
2017/11/08 | 985 | 997 | 982 | 996 | 80,400 |
2017/11/07 | 984 | 993 | 981 | 991 | 75,900 |
2017/11/06 | 992 | 992 | 980 | 989 | 77,200 |
2017/11/02 | 995 | 995 | 980 | 990 | 76,700 |
2017/11/01 | 1,000 | 1,002 | 986 | 988 | 81,100 |
2017/10/31 | 983 | 1,005 | 982 | 999 | 120,400 |
2017/10/30 | 973 | 985 | 968 | 983 | 123,000 |
2017/10/27 | 974 | 976 | 969 | 973 | 56,800 |
2017/10/26 | 970 | 975 | 966 | 972 | 64,300 |
2017/10/25 | 971 | 975 | 967 | 969 | 104,800 |
2017/10/24 | 970 | 975 | 967 | 971 | 69,400 |
2017/10/23 | 965 | 973 | 964 | 971 | 72,500 |
2017/10/20 | 960 | 968 | 958 | 964 | 104,700 |
2017/10/19 | 960 | 966 | 958 | 960 | 57,900 |
2017/10/18 | 966 | 967 | 957 | 964 | 84,600 |
2017/10/17 | 964 | 966 | 959 | 963 | 48,800 |
2017/10/16 | 972 | 972 | 961 | 964 | 68,900 |
2017/10/13 | 950 | 979 | 950 | 973 | 134,900 |
2017/10/12 | 968 | 968 | 950 | 950 | 57,500 |
2017/10/11 | 957 | 976 | 957 | 963 | 128,000 |
2017/10/10 | 960 | 967 | 959 | 965 | 53,400 |
2017/10/06 | 965 | 967 | 957 | 959 | 29,100 |
2017/10/05 | 946 | 972 | 946 | 963 | 122,600 |
2017/10/04 | 954 | 956 | 945 | 952 | 60,600 |
2017/10/03 | 960 | 960 | 947 | 954 | 40,200 |
2017/10/02 | 946 | 958 | 940 | 952 | 113,000 |
2017/09/29 | 950 | 951 | 936 | 942 | 110,000 |
2017/09/28 | 941 | 944 | 934 | 943 | 45,400 |
2017/09/27 | 938 | 944 | 929 | 941 | 65,100 |
2017/09/26 | 927 | 947 | 927 | 942 | 100,600 |
2017/09/25 | 921 | 937 | 921 | 936 | 82,800 |
2017/09/22 | 912 | 924 | 906 | 912 | 70,200 |
2017/09/21 | 930 | 938 | 919 | 921 | 98,200 |
2017/09/20 | 909 | 935 | 903 | 929 | 169,500 |
2017/09/19 | 905 | 917 | 897 | 905 | 140,300 |
2017/09/15 | 880 | 894 | 876 | 894 | 91,100 |
2017/09/14 | 894 | 894 | 870 | 874 | 110,500 |
2017/09/13 | 898 | 907 | 890 | 892 | 59,700 |
2017/09/12 | 899 | 910 | 894 | 894 | 81,500 |
2017/09/11 | 862 | 894 | 862 | 890 | 81,500 |
2017/09/08 | 866 | 875 | 857 | 860 | 129,100 |
2017/09/07 | 872 | 877 | 870 | 876 | 56,500 |
2017/09/06 | 859 | 869 | 846 | 865 | 57,600 |
2017/09/05 | 882 | 885 | 861 | 861 | 109,500 |
2017/09/04 | 892 | 902 | 880 | 880 | 88,000 |
2017/09/01 | 900 | 906 | 890 | 900 | 63,800 |
2017/08/31 | 908 | 910 | 895 | 896 | 67,400 |
2017/08/30 | 892 | 910 | 891 | 903 | 131,300 |
2017/08/29 | 878 | 893 | 873 | 889 | 84,200 |
2017/08/28 | 887 | 891 | 885 | 888 | 59,400 |
2017/08/25 | 888 | 892 | 881 | 887 | 93,600 |
2017/08/24 | 888 | 898 | 885 | 889 | 121,500 |
2017/08/23 | 890 | 896 | 886 | 889 | 87,200 |
2017/08/22 | 886 | 893 | 881 | 890 | 55,100 |
2017/08/21 | 877 | 893 | 871 | 890 | 127,500 |
2017/08/18 | 857 | 885 | 853 | 880 | 144,800 |
2017/08/17 | 870 | 877 | 864 | 872 | 60,500 |
2017/08/16 | 853 | 870 | 851 | 867 | 67,000 |
2017/08/15 | 864 | 871 | 858 | 859 | 91,300 |
2017/08/14 | 853 | 865 | 841 | 861 | 97,800 |
2017/08/10 | 840 | 866 | 840 | 862 | 138,800 |
2017/08/09 | 820 | 837 | 817 | 836 | 156,500 |
2017/08/08 | 826 | 840 | 813 | 824 | 255,400 |
2017/08/07 | 800 | 804 | 798 | 802 | 78,000 |
2017/08/04 | 808 | 809 | 799 | 800 | 59,300 |
2017/08/03 | 812 | 817 | 806 | 811 | 25,400 |
2017/08/02 | 806 | 817 | 805 | 815 | 61,600 |
2017/08/01 | 798 | 804 | 793 | 804 | 43,300 |
2017/07/31 | 798 | 802 | 793 | 796 | 49,000 |
2017/07/28 | 807 | 807 | 797 | 803 | 59,200 |
2017/07/27 | 807 | 817 | 803 | 811 | 58,900 |
2017/07/26 | 815 | 816 | 806 | 807 | 41,400 |
2017/07/25 | 812 | 819 | 807 | 809 | 46,500 |
2017/07/24 | 818 | 818 | 810 | 817 | 50,800 |
2017/07/21 | 813 | 820 | 813 | 820 | 32,000 |
2017/07/20 | 808 | 820 | 807 | 820 | 53,900 |
2017/07/19 | 808 | 810 | 797 | 808 | 66,500 |
2017/07/18 | 807 | 814 | 797 | 809 | 132,100 |
2017/07/14 | 804 | 814 | 802 | 810 | 60,000 |
2017/07/13 | 818 | 818 | 800 | 804 | 77,200 |
2017/07/12 | 818 | 820 | 809 | 816 | 64,600 |
2017/07/11 | 815 | 823 | 815 | 817 | 95,700 |
2017/07/10 | 817 | 817 | 806 | 815 | 59,600 |
2017/07/07 | 809 | 815 | 806 | 810 | 89,100 |
2017/07/06 | 815 | 815 | 805 | 810 | 83,600 |
2017/07/05 | 798 | 824 | 795 | 822 | 123,300 |
2017/07/04 | 810 | 814 | 799 | 800 | 62,500 |
2017/07/03 | 791 | 808 | 791 | 806 | 89,800 |
2017/06/30 | 791 | 798 | 790 | 794 | 71,500 |
2017/06/29 | 800 | 803 | 789 | 791 | 101,600 |
2017/06/28 | 799 | 805 | 795 | 796 | 69,900 |
2017/06/27 | 800 | 806 | 798 | 805 | 86,100 |
2017/06/26 | 800 | 807 | 799 | 803 | 65,900 |
2017/06/23 | 795 | 808 | 794 | 804 | 92,200 |
2017/06/22 | 790 | 796 | 789 | 793 | 75,300 |
2017/06/21 | 786 | 792 | 785 | 791 | 86,400 |
2017/06/20 | 788 | 791 | 785 | 785 | 67,000 |
2017/06/19 | 790 | 793 | 785 | 788 | 47,800 |
2017/06/16 | 782 | 793 | 778 | 793 | 140,000 |
2017/06/15 | 780 | 784 | 776 | 777 | 82,600 |
2017/06/14 | 779 | 785 | 777 | 781 | 52,300 |
2017/06/13 | 777 | 788 | 776 | 780 | 61,800 |
2017/06/12 | 777 | 781 | 775 | 777 | 70,500 |
2017/06/09 | 777 | 786 | 774 | 781 | 93,600 |
2017/06/08 | 790 | 790 | 780 | 783 | 45,700 |
2017/06/07 | 780 | 791 | 780 | 789 | 31,100 |
2017/06/06 | 793 | 794 | 780 | 783 | 70,000 |
2017/06/05 | 808 | 811 | 794 | 796 | 41,200 |
2017/06/02 | 792 | 812 | 792 | 811 | 72,400 |
2017/06/01 | 784 | 790 | 781 | 789 | 39,700 |
2017/05/31 | 783 | 786 | 774 | 775 | 54,000 |
2017/05/30 | 777 | 789 | 774 | 787 | 42,300 |
2017/05/29 | 801 | 801 | 778 | 782 | 87,000 |
2017/05/26 | 799 | 802 | 784 | 796 | 89,900 |
2017/05/25 | 802 | 809 | 799 | 799 | 52,800 |
2017/05/24 | 803 | 807 | 801 | 804 | 86,900 |
2017/05/23 | 793 | 799 | 791 | 796 | 75,600 |
2017/05/22 | 789 | 797 | 786 | 793 | 47,200 |
2017/05/19 | 797 | 797 | 782 | 792 | 81,800 |
2017/05/18 | 782 | 795 | 775 | 794 | 94,900 |
2017/05/17 | 807 | 807 | 793 | 796 | 105,500 |
2017/05/16 | 799 | 812 | 799 | 810 | 102,900 |
2017/05/15 | 821 | 821 | 799 | 802 | 147,700 |
2017/05/12 | 839 | 840 | 829 | 835 | 64,600 |
2017/05/11 | 841 | 848 | 840 | 847 | 61,000 |
2017/05/10 | 849 | 850 | 842 | 848 | 87,000 |
2017/05/09 | 837 | 846 | 837 | 845 | 68,600 |
2017/05/08 | 825 | 850 | 825 | 848 | 125,200 |
2017/05/02 | 807 | 820 | 807 | 817 | 48,200 |
2017/05/01 | 791 | 812 | 791 | 807 | 38,600 |
2017/04/28 | 801 | 803 | 795 | 798 | 65,600 |
2017/04/27 | 806 | 809 | 795 | 804 | 68,500 |
2017/04/26 | 795 | 805 | 785 | 799 | 113,000 |
2017/04/25 | 778 | 787 | 770 | 782 | 71,000 |
2017/04/24 | 774 | 774 | 760 | 770 | 80,500 |
2017/04/21 | 764 | 766 | 757 | 763 | 76,000 |
2017/04/20 | 747 | 762 | 745 | 754 | 96,300 |
2017/04/19 | 749 | 751 | 728 | 744 | 98,100 |
2017/04/18 | 745 | 761 | 745 | 750 | 64,600 |
2017/04/17 | 749 | 755 | 734 | 745 | 107,500 |
2017/04/14 | 748 | 755 | 732 | 751 | 118,500 |
2017/04/13 | 750 | 758 | 739 | 752 | 98,600 |
2017/04/12 | 770 | 772 | 753 | 754 | 112,500 |
2017/04/11 | 780 | 789 | 775 | 780 | 51,700 |
2017/04/10 | 781 | 789 | 777 | 783 | 99,500 |
2017/04/07 | 786 | 795 | 775 | 781 | 177,600 |
2017/04/06 | 798 | 804 | 783 | 787 | 130,500 |
2017/04/05 | 810 | 812 | 802 | 804 | 105,000 |
2017/04/04 | 830 | 831 | 797 | 808 | 217,100 |
2017/04/03 | 833 | 844 | 826 | 830 | 116,200 |
2017/03/31 | 845 | 851 | 833 | 833 | 95,900 |
2017/03/30 | 854 | 861 | 845 | 846 | 71,000 |
2017/03/29 | 858 | 861 | 844 | 854 | 94,300 |
2017/03/28 | 839 | 855 | 839 | 855 | 83,200 |
2017/03/27 | 842 | 842 | 831 | 834 | 82,400 |
2017/03/24 | 842 | 853 | 842 | 844 | 50,100 |
2017/03/23 | 851 | 855 | 837 | 844 | 113,200 |
2017/03/22 | 865 | 872 | 846 | 856 | 167,900 |
2017/03/21 | 880 | 880 | 868 | 869 | 72,700 |
2017/03/17 | 882 | 885 | 873 | 883 | 108,100 |
2017/03/16 | 875 | 885 | 865 | 882 | 117,600 |
2017/03/15 | 887 | 889 | 875 | 878 | 107,600 |
2017/03/14 | 896 | 896 | 876 | 888 | 61,900 |
2017/03/13 | 895 | 901 | 890 | 896 | 90,700 |
2017/03/10 | 900 | 907 | 895 | 895 | 108,500 |
2017/03/09 | 892 | 909 | 892 | 895 | 106,100 |
2017/03/08 | 890 | 895 | 879 | 892 | 82,700 |
2017/03/07 | 891 | 901 | 886 | 897 | 108,700 |
2017/03/06 | 915 | 917 | 894 | 900 | 134,200 |
2017/03/03 | 922 | 931 | 917 | 919 | 74,700 |
2017/03/02 | 918 | 930 | 917 | 927 | 163,900 |
2017/03/01 | 895 | 919 | 895 | 918 | 292,100 |
2017/02/28 | 867 | 900 | 866 | 894 | 425,600 |
2017/02/27 | 880 | 881 | 856 | 863 | 137,400 |
2017/02/24 | 876 | 890 | 872 | 881 | 159,000 |
2017/02/23 | 882 | 885 | 874 | 881 | 60,800 |
2017/02/22 | 890 | 890 | 878 | 883 | 82,900 |
2017/02/21 | 870 | 888 | 870 | 885 | 154,200 |
2017/02/20 | 859 | 869 | 855 | 864 | 57,100 |
2017/02/17 | 867 | 867 | 860 | 866 | 59,300 |
2017/02/16 | 868 | 872 | 862 | 866 | 109,900 |
2017/02/15 | 868 | 869 | 863 | 868 | 95,000 |
2017/02/14 | 863 | 868 | 858 | 860 | 71,400 |
2017/02/13 | 869 | 870 | 844 | 857 | 245,100 |
2017/02/10 | 868 | 873 | 865 | 869 | 94,300 |
2017/02/09 | 871 | 871 | 851 | 854 | 139,100 |
2017/02/08 | 869 | 873 | 856 | 870 | 123,900 |
2017/02/07 | 864 | 881 | 854 | 861 | 234,800 |
2017/02/06 | 862 | 885 | 860 | 870 | 278,800 |
2017/02/03 | 859 | 864 | 834 | 857 | 180,500 |
2017/02/02 | 830 | 863 | 828 | 850 | 271,900 |
2017/02/01 | 819 | 839 | 815 | 837 | 248,400 |
2017/01/31 | 810 | 825 | 808 | 820 | 140,200 |
2017/01/30 | 821 | 828 | 806 | 821 | 128,500 |
2017/01/27 | 820 | 822 | 812 | 818 | 111,200 |
2017/01/26 | 817 | 831 | 813 | 815 | 115,600 |
2017/01/25 | 800 | 813 | 800 | 809 | 87,500 |
2017/01/24 | 805 | 816 | 791 | 797 | 156,200 |
2017/01/23 | 816 | 825 | 804 | 812 | 110,400 |
2017/01/20 | 813 | 828 | 812 | 826 | 98,900 |
2017/01/19 | 813 | 820 | 810 | 815 | 87,700 |
2017/01/18 | 796 | 814 | 778 | 809 | 205,400 |
2017/01/17 | 823 | 823 | 800 | 804 | 163,600 |
2017/01/16 | 830 | 833 | 810 | 823 | 146,700 |
2017/01/13 | 823 | 836 | 814 | 835 | 176,500 |
2017/01/12 | 823 | 835 | 817 | 828 | 252,200 |
2017/01/11 | 836 | 839 | 826 | 834 | 223,300 |
2017/01/10 | 849 | 851 | 826 | 835 | 304,700 |
2017/01/06 | 861 | 878 | 830 | 849 | 483,800 |
2017/01/05 | 865 | 868 | 850 | 861 | 165,900 |
2017/01/04 | 839 | 878 | 839 | 865 | 389,300 |