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 |
---|---|---|---|---|---|
2018/12/28 | 548 | 563 | 544 | 552 | 72,900 |
2018/12/27 | 539 | 557 | 534 | 556 | 135,900 |
2018/12/26 | 511 | 526 | 508 | 517 | 114,200 |
2018/12/25 | 497 | 515 | 486 | 503 | 244,800 |
2018/12/21 | 575 | 577 | 525 | 547 | 448,500 |
2018/12/20 | 598 | 615 | 582 | 585 | 232,500 |
2018/12/19 | 579 | 629 | 570 | 594 | 481,800 |
2018/12/18 | 578 | 589 | 575 | 575 | 162,200 |
2018/12/17 | 596 | 602 | 585 | 593 | 182,700 |
2018/12/14 | 609 | 611 | 595 | 596 | 115,800 |
2018/12/13 | 605 | 614 | 598 | 614 | 78,100 |
2018/12/12 | 586 | 607 | 586 | 598 | 85,800 |
2018/12/11 | 604 | 605 | 581 | 584 | 162,600 |
2018/12/10 | 619 | 619 | 600 | 601 | 124,100 |
2018/12/07 | 631 | 634 | 617 | 619 | 71,100 |
2018/12/06 | 631 | 636 | 622 | 629 | 113,400 |
2018/12/05 | 637 | 641 | 630 | 635 | 82,300 |
2018/12/04 | 658 | 658 | 641 | 647 | 144,900 |
2018/12/03 | 652 | 671 | 651 | 660 | 104,400 |
2018/11/30 | 647 | 652 | 643 | 648 | 81,900 |
2018/11/29 | 640 | 647 | 639 | 644 | 73,300 |
2018/11/28 | 640 | 644 | 625 | 634 | 93,000 |
2018/11/27 | 618 | 636 | 616 | 634 | 111,900 |
2018/11/26 | 618 | 625 | 614 | 614 | 69,000 |
2018/11/22 | 620 | 627 | 613 | 621 | 104,300 |
2018/11/21 | 617 | 623 | 608 | 618 | 113,000 |
2018/11/20 | 622 | 630 | 617 | 625 | 64,300 |
2018/11/19 | 622 | 633 | 622 | 628 | 75,700 |
2018/11/16 | 638 | 640 | 621 | 625 | 99,200 |
2018/11/15 | 632 | 643 | 629 | 636 | 98,900 |
2018/11/14 | 623 | 639 | 621 | 631 | 238,600 |
2018/11/13 | 652 | 661 | 646 | 653 | 103,500 |
2018/11/12 | 677 | 682 | 663 | 672 | 84,900 |
2018/11/09 | 680 | 696 | 674 | 679 | 200,500 |
2018/11/08 | 685 | 687 | 679 | 682 | 70,700 |
2018/11/07 | 668 | 689 | 664 | 670 | 146,700 |
2018/11/06 | 663 | 669 | 659 | 667 | 53,800 |
2018/11/05 | 659 | 666 | 655 | 658 | 132,500 |
2018/11/02 | 645 | 669 | 645 | 669 | 143,300 |
2018/11/01 | 643 | 650 | 636 | 645 | 85,100 |
2018/10/31 | 650 | 660 | 641 | 644 | 211,800 |
2018/10/30 | 611 | 648 | 611 | 641 | 271,500 |
2018/10/29 | 642 | 648 | 623 | 625 | 121,000 |
2018/10/26 | 651 | 651 | 624 | 635 | 293,300 |
2018/10/25 | 652 | 654 | 641 | 645 | 235,800 |
2018/10/24 | 665 | 674 | 659 | 672 | 114,500 |
2018/10/23 | 670 | 672 | 658 | 661 | 159,200 |
2018/10/22 | 672 | 683 | 662 | 679 | 136,100 |
2018/10/19 | 674 | 678 | 667 | 674 | 123,500 |
2018/10/18 | 687 | 693 | 680 | 681 | 131,400 |
2018/10/17 | 697 | 697 | 684 | 691 | 176,600 |
2018/10/16 | 680 | 691 | 677 | 682 | 180,800 |
2018/10/15 | 707 | 708 | 680 | 680 | 255,300 |
2018/10/12 | 695 | 713 | 692 | 707 | 206,000 |
2018/10/11 | 687 | 709 | 683 | 697 | 394,100 |
2018/10/10 | 736 | 750 | 730 | 740 | 290,800 |
2018/10/09 | 739 | 746 | 727 | 730 | 250,400 |
2018/10/05 | 763 | 769 | 752 | 754 | 236,600 |
2018/10/04 | 776 | 790 | 767 | 778 | 346,500 |
2018/10/03 | 762 | 778 | 741 | 774 | 493,100 |
2018/10/02 | 765 | 775 | 757 | 758 | 270,200 |
2018/10/01 | 780 | 787 | 763 | 768 | 437,700 |
2018/09/28 | 804 | 816 | 790 | 798 | 600,600 |
2018/09/27 | 807 | 813 | 792 | 800 | 531,300 |
2018/09/26 | 810 | 826 | 790 | 796 | 412,900 |
2018/09/25 | 820 | 820 | 777 | 802 | 759,800 |
2018/09/21 | 805 | 820 | 785 | 820 | 1,171,800 |
2018/09/20 | 760 | 815 | 750 | 781 | 2,636,500 |
2018/09/19 | 708 | 726 | 701 | 716 | 190,600 |
2018/09/18 | 684 | 709 | 675 | 695 | 224,500 |
2018/09/14 | 683 | 692 | 670 | 677 | 249,400 |
2018/09/13 | 700 | 713 | 669 | 673 | 455,700 |
2018/09/12 | 735 | 741 | 692 | 711 | 1,281,600 |
2018/09/11 | 655 | 752 | 643 | 710 | 1,458,700 |
2018/09/10 | 648 | 657 | 647 | 652 | 25,900 |
2018/09/07 | 648 | 651 | 638 | 648 | 40,300 |
2018/09/06 | 650 | 652 | 645 | 648 | 32,700 |
2018/09/05 | 649 | 653 | 641 | 650 | 44,100 |
2018/09/04 | 652 | 652 | 641 | 642 | 45,900 |
2018/09/03 | 659 | 659 | 647 | 652 | 54,600 |
2018/08/31 | 667 | 670 | 659 | 659 | 59,700 |
2018/08/30 | 675 | 678 | 668 | 669 | 52,500 |
2018/08/29 | 668 | 678 | 668 | 674 | 33,100 |
2018/08/28 | 673 | 681 | 671 | 672 | 38,200 |
2018/08/27 | 662 | 672 | 661 | 670 | 46,300 |
2018/08/24 | 654 | 658 | 650 | 656 | 38,500 |
2018/08/23 | 643 | 652 | 643 | 650 | 39,800 |
2018/08/22 | 637 | 647 | 637 | 646 | 42,700 |
2018/08/21 | 638 | 642 | 631 | 637 | 43,100 |
2018/08/20 | 649 | 649 | 637 | 640 | 57,200 |
2018/08/17 | 647 | 651 | 640 | 651 | 42,500 |
2018/08/16 | 645 | 645 | 633 | 642 | 79,800 |
2018/08/15 | 653 | 659 | 644 | 647 | 50,600 |
2018/08/14 | 639 | 657 | 639 | 656 | 54,300 |
2018/08/13 | 653 | 653 | 636 | 636 | 85,800 |
2018/08/10 | 672 | 672 | 655 | 655 | 79,900 |
2018/08/09 | 680 | 689 | 671 | 671 | 86,800 |
2018/08/08 | 680 | 691 | 677 | 678 | 116,300 |
2018/08/07 | 701 | 714 | 701 | 710 | 43,000 |
2018/08/06 | 713 | 717 | 701 | 701 | 44,200 |
2018/08/03 | 733 | 733 | 714 | 715 | 48,200 |
2018/08/02 | 738 | 749 | 734 | 734 | 50,800 |
2018/08/01 | 728 | 740 | 728 | 733 | 75,000 |
2018/07/31 | 739 | 749 | 725 | 727 | 68,700 |
2018/07/30 | 729 | 744 | 729 | 740 | 61,700 |
2018/07/27 | 732 | 735 | 724 | 728 | 41,500 |
2018/07/26 | 723 | 731 | 722 | 730 | 43,700 |
2018/07/25 | 711 | 727 | 711 | 723 | 48,900 |
2018/07/24 | 711 | 717 | 708 | 711 | 38,200 |
2018/07/23 | 698 | 709 | 697 | 702 | 32,600 |
2018/07/20 | 707 | 709 | 695 | 704 | 22,400 |
2018/07/19 | 697 | 707 | 695 | 706 | 30,700 |
2018/07/18 | 696 | 702 | 692 | 697 | 41,900 |
2018/07/17 | 674 | 694 | 674 | 686 | 45,800 |
2018/07/13 | 689 | 692 | 678 | 681 | 38,700 |
2018/07/12 | 687 | 698 | 680 | 689 | 42,200 |
2018/07/11 | 690 | 690 | 673 | 682 | 53,200 |
2018/07/10 | 681 | 700 | 680 | 692 | 44,900 |
2018/07/09 | 670 | 680 | 663 | 679 | 46,700 |
2018/07/06 | 657 | 664 | 657 | 663 | 38,500 |
2018/07/05 | 664 | 665 | 652 | 653 | 51,300 |
2018/07/04 | 661 | 665 | 655 | 662 | 47,200 |
2018/07/03 | 686 | 686 | 660 | 662 | 133,600 |
2018/07/02 | 705 | 707 | 685 | 685 | 109,000 |
2018/06/29 | 719 | 720 | 706 | 706 | 64,600 |
2018/06/28 | 710 | 721 | 707 | 719 | 56,700 |
2018/06/27 | 719 | 720 | 705 | 709 | 45,800 |
2018/06/26 | 709 | 719 | 702 | 717 | 50,300 |
2018/06/25 | 730 | 732 | 714 | 714 | 51,100 |
2018/06/22 | 712 | 738 | 705 | 736 | 79,100 |
2018/06/21 | 720 | 728 | 713 | 714 | 77,000 |
2018/06/20 | 734 | 741 | 712 | 726 | 41,000 |
2018/06/19 | 731 | 761 | 729 | 733 | 87,100 |
2018/06/18 | 741 | 741 | 728 | 731 | 33,600 |
2018/06/15 | 770 | 771 | 741 | 741 | 52,000 |
2018/06/14 | 775 | 783 | 759 | 760 | 70,700 |
2018/06/13 | 780 | 784 | 777 | 782 | 25,700 |
2018/06/12 | 787 | 787 | 779 | 782 | 74,100 |
2018/06/11 | 778 | 786 | 772 | 781 | 37,200 |
2018/06/08 | 761 | 777 | 761 | 777 | 58,200 |
2018/06/07 | 757 | 770 | 757 | 767 | 39,200 |
2018/06/06 | 748 | 758 | 745 | 757 | 30,100 |
2018/06/05 | 752 | 752 | 739 | 749 | 26,000 |
2018/06/04 | 735 | 747 | 730 | 747 | 43,000 |
2018/06/01 | 716 | 730 | 716 | 729 | 46,500 |
2018/05/31 | 723 | 727 | 712 | 719 | 62,300 |
2018/05/30 | 717 | 718 | 707 | 714 | 75,700 |
2018/05/29 | 733 | 734 | 724 | 727 | 48,800 |
2018/05/28 | 752 | 755 | 729 | 733 | 84,900 |
2018/05/25 | 762 | 762 | 750 | 752 | 38,000 |
2018/05/24 | 783 | 783 | 760 | 763 | 60,400 |
2018/05/23 | 784 | 791 | 781 | 783 | 64,800 |
2018/05/22 | 778 | 785 | 777 | 784 | 72,400 |
2018/05/21 | 771 | 779 | 770 | 778 | 46,300 |
2018/05/18 | 762 | 770 | 754 | 770 | 47,800 |
2018/05/17 | 773 | 779 | 746 | 753 | 187,100 |
2018/05/16 | 767 | 800 | 765 | 776 | 168,900 |
2018/05/15 | 808 | 808 | 764 | 767 | 128,400 |
2018/05/14 | 795 | 795 | 777 | 792 | 56,000 |
2018/05/11 | 779 | 785 | 774 | 781 | 39,900 |
2018/05/10 | 777 | 783 | 770 | 780 | 69,200 |
2018/05/09 | 776 | 783 | 775 | 777 | 36,700 |
2018/05/08 | 784 | 791 | 777 | 778 | 59,700 |
2018/05/07 | 787 | 787 | 777 | 784 | 25,200 |
2018/05/02 | 795 | 795 | 783 | 787 | 28,300 |
2018/05/01 | 784 | 796 | 777 | 789 | 46,200 |
2018/04/27 | 805 | 806 | 780 | 784 | 101,600 |
2018/04/26 | 805 | 812 | 801 | 804 | 50,700 |
2018/04/25 | 794 | 806 | 791 | 804 | 43,700 |
2018/04/24 | 794 | 799 | 791 | 798 | 52,200 |
2018/04/23 | 787 | 793 | 787 | 789 | 55,800 |
2018/04/20 | 782 | 788 | 779 | 785 | 34,300 |
2018/04/19 | 774 | 787 | 772 | 786 | 49,900 |
2018/04/18 | 768 | 775 | 764 | 773 | 27,600 |
2018/04/17 | 777 | 779 | 762 | 767 | 42,700 |
2018/04/16 | 780 | 780 | 764 | 778 | 36,800 |
2018/04/13 | 767 | 778 | 767 | 776 | 70,600 |
2018/04/12 | 761 | 768 | 751 | 767 | 85,800 |
2018/04/11 | 759 | 765 | 748 | 762 | 46,800 |
2018/04/10 | 747 | 759 | 740 | 756 | 39,900 |
2018/04/09 | 746 | 754 | 742 | 747 | 25,200 |
2018/04/06 | 766 | 767 | 748 | 749 | 52,300 |
2018/04/05 | 775 | 775 | 756 | 766 | 59,100 |
2018/04/04 | 754 | 773 | 751 | 768 | 98,800 |
2018/04/03 | 740 | 752 | 733 | 750 | 52,700 |
2018/04/02 | 746 | 755 | 741 | 747 | 53,600 |
2018/03/30 | 753 | 753 | 740 | 748 | 61,200 |
2018/03/29 | 752 | 758 | 735 | 745 | 62,200 |
2018/03/28 | 725 | 744 | 725 | 742 | 46,000 |
2018/03/27 | 731 | 759 | 731 | 755 | 79,500 |
2018/03/26 | 723 | 726 | 712 | 725 | 79,400 |
2018/03/23 | 737 | 739 | 726 | 728 | 116,200 |
2018/03/22 | 755 | 758 | 748 | 754 | 62,400 |
2018/03/20 | 745 | 759 | 743 | 755 | 30,800 |
2018/03/19 | 754 | 762 | 747 | 749 | 55,100 |
2018/03/16 | 778 | 780 | 757 | 761 | 104,900 |
2018/03/15 | 765 | 781 | 752 | 780 | 108,500 |
2018/03/14 | 762 | 770 | 761 | 766 | 32,500 |
2018/03/13 | 765 | 773 | 755 | 770 | 77,200 |
2018/03/12 | 757 | 771 | 755 | 769 | 57,300 |
2018/03/09 | 746 | 754 | 738 | 746 | 135,200 |
2018/03/08 | 756 | 760 | 745 | 745 | 55,500 |
2018/03/07 | 751 | 760 | 745 | 755 | 72,000 |
2018/03/06 | 768 | 769 | 753 | 754 | 65,500 |
2018/03/05 | 765 | 765 | 751 | 757 | 234,900 |
2018/03/02 | 757 | 768 | 757 | 760 | 134,600 |
2018/03/01 | 780 | 782 | 768 | 780 | 140,000 |
2018/02/28 | 787 | 796 | 785 | 787 | 136,400 |
2018/02/27 | 784 | 787 | 780 | 783 | 81,900 |
2018/02/26 | 781 | 784 | 771 | 777 | 76,400 |
2018/02/23 | 758 | 778 | 752 | 774 | 128,100 |
2018/02/22 | 767 | 767 | 743 | 751 | 112,400 |
2018/02/21 | 780 | 792 | 762 | 769 | 187,900 |
2018/02/20 | 789 | 834 | 771 | 779 | 393,000 |
2018/02/19 | 756 | 762 | 752 | 760 | 58,000 |
2018/02/16 | 738 | 749 | 733 | 741 | 99,100 |
2018/02/15 | 730 | 737 | 721 | 727 | 89,600 |
2018/02/14 | 756 | 783 | 720 | 725 | 126,000 |
2018/02/13 | 787 | 787 | 754 | 755 | 122,500 |
2018/02/09 | 771 | 784 | 768 | 776 | 90,200 |
2018/02/08 | 798 | 806 | 790 | 796 | 92,800 |
2018/02/07 | 818 | 836 | 793 | 793 | 151,000 |
2018/02/06 | 829 | 829 | 787 | 803 | 147,500 |
2018/02/05 | 859 | 867 | 856 | 859 | 64,900 |
2018/02/02 | 882 | 885 | 873 | 879 | 77,400 |
2018/02/01 | 869 | 889 | 869 | 887 | 85,000 |
2018/01/31 | 872 | 881 | 868 | 869 | 78,900 |
2018/01/30 | 884 | 887 | 872 | 875 | 82,800 |
2018/01/29 | 882 | 888 | 878 | 884 | 92,600 |
2018/01/26 | 886 | 889 | 883 | 884 | 72,200 |
2018/01/25 | 884 | 889 | 877 | 887 | 95,700 |
2018/01/24 | 889 | 891 | 884 | 886 | 42,300 |
2018/01/23 | 887 | 892 | 882 | 886 | 34,300 |
2018/01/22 | 878 | 882 | 874 | 882 | 84,200 |
2018/01/19 | 882 | 887 | 876 | 881 | 41,500 |
2018/01/18 | 894 | 897 | 877 | 878 | 134,400 |
2018/01/17 | 900 | 901 | 883 | 891 | 145,300 |
2018/01/16 | 914 | 918 | 899 | 910 | 120,400 |
2018/01/15 | 919 | 923 | 911 | 917 | 73,100 |
2018/01/12 | 917 | 920 | 915 | 917 | 66,500 |
2018/01/11 | 919 | 924 | 916 | 921 | 75,100 |
2018/01/10 | 909 | 925 | 909 | 919 | 73,400 |
2018/01/09 | 914 | 916 | 906 | 909 | 103,000 |
2018/01/05 | 908 | 920 | 906 | 919 | 64,200 |
2018/01/04 | 904 | 910 | 902 | 908 | 45,200 |