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 |
|---|---|---|---|---|---|
| 2021/12/30 | 938 | 952 | 934 | 946 | 183,700 |
| 2021/12/29 | 936 | 948 | 933 | 944 | 213,400 |
| 2021/12/28 | 935 | 941 | 922 | 936 | 433,000 |
| 2021/12/27 | 940 | 943 | 921 | 921 | 303,500 |
| 2021/12/24 | 945 | 951 | 937 | 944 | 326,500 |
| 2021/12/23 | 922 | 945 | 914 | 942 | 421,600 |
| 2021/12/22 | 893 | 914 | 893 | 914 | 405,000 |
| 2021/12/21 | 904 | 913 | 885 | 886 | 510,600 |
| 2021/12/20 | 942 | 944 | 893 | 893 | 646,300 |
| 2021/12/17 | 976 | 976 | 954 | 955 | 464,600 |
| 2021/12/16 | 985 | 991 | 976 | 980 | 305,200 |
| 2021/12/15 | 957 | 980 | 953 | 962 | 515,500 |
| 2021/12/14 | 965 | 969 | 940 | 948 | 457,600 |
| 2021/12/13 | 1,017 | 1,017 | 968 | 974 | 487,600 |
| 2021/12/10 | 990 | 1,018 | 988 | 1,001 | 477,100 |
| 2021/12/09 | 1,019 | 1,019 | 991 | 993 | 312,800 |
| 2021/12/08 | 1,026 | 1,032 | 1,015 | 1,017 | 385,000 |
| 2021/12/07 | 1,015 | 1,023 | 1,007 | 1,018 | 442,900 |
| 2021/12/06 | 1,006 | 1,011 | 996 | 1,000 | 224,900 |
| 2021/12/03 | 971 | 1,004 | 971 | 1,003 | 313,000 |
| 2021/12/02 | 961 | 983 | 947 | 970 | 416,400 |
| 2021/12/01 | 937 | 980 | 926 | 976 | 580,200 |
| 2021/11/30 | 966 | 977 | 937 | 937 | 560,700 |
| 2021/11/29 | 963 | 980 | 949 | 952 | 640,000 |
| 2021/11/26 | 1,016 | 1,016 | 973 | 991 | 585,400 |
| 2021/11/25 | 1,020 | 1,026 | 1,009 | 1,020 | 216,900 |
| 2021/11/24 | 1,029 | 1,043 | 1,005 | 1,016 | 290,400 |
| 2021/11/22 | 1,021 | 1,028 | 1,004 | 1,026 | 267,400 |
| 2021/11/19 | 1,033 | 1,038 | 1,021 | 1,031 | 262,400 |
| 2021/11/18 | 1,035 | 1,047 | 1,024 | 1,039 | 503,800 |
| 2021/11/17 | 1,070 | 1,075 | 1,050 | 1,050 | 343,800 |
| 2021/11/16 | 1,053 | 1,070 | 1,047 | 1,065 | 454,800 |
| 2021/11/15 | 1,036 | 1,046 | 1,028 | 1,046 | 606,500 |
| 2021/11/12 | 992 | 1,034 | 992 | 1,019 | 932,400 |
| 2021/11/11 | 980 | 989 | 961 | 964 | 644,700 |
| 2021/11/10 | 994 | 1,000 | 975 | 983 | 342,900 |
| 2021/11/09 | 1,012 | 1,019 | 994 | 994 | 341,300 |
| 2021/11/08 | 1,010 | 1,018 | 998 | 1,013 | 277,900 |
| 2021/11/05 | 1,030 | 1,031 | 998 | 1,002 | 454,100 |
| 2021/11/04 | 1,016 | 1,045 | 1,011 | 1,043 | 485,000 |
| 2021/11/02 | 1,025 | 1,029 | 1,003 | 1,006 | 196,200 |
| 2021/11/01 | 1,029 | 1,032 | 1,013 | 1,023 | 211,500 |
| 2021/10/29 | 1,010 | 1,014 | 998 | 1,006 | 222,000 |
| 2021/10/28 | 1,013 | 1,032 | 1,005 | 1,009 | 478,700 |
| 2021/10/27 | 1,029 | 1,032 | 1,010 | 1,019 | 164,000 |
| 2021/10/26 | 1,017 | 1,036 | 1,002 | 1,032 | 212,500 |
| 2021/10/25 | 1,001 | 1,011 | 994 | 1,007 | 198,400 |
| 2021/10/22 | 1,010 | 1,031 | 1,003 | 1,017 | 212,400 |
| 2021/10/21 | 1,033 | 1,053 | 1,025 | 1,025 | 267,900 |
| 2021/10/20 | 1,078 | 1,078 | 1,036 | 1,038 | 306,500 |
| 2021/10/19 | 1,075 | 1,080 | 1,054 | 1,064 | 363,600 |
| 2021/10/18 | 1,051 | 1,067 | 1,050 | 1,064 | 290,000 |
| 2021/10/15 | 1,029 | 1,048 | 1,025 | 1,048 | 353,300 |
| 2021/10/14 | 1,008 | 1,020 | 1,005 | 1,020 | 235,500 |
| 2021/10/13 | 1,025 | 1,035 | 1,017 | 1,018 | 223,200 |
| 2021/10/12 | 1,032 | 1,035 | 1,026 | 1,029 | 272,900 |
| 2021/10/11 | 1,020 | 1,032 | 1,011 | 1,032 | 322,800 |
| 2021/10/08 | 1,012 | 1,020 | 1,001 | 1,005 | 384,900 |
| 2021/10/07 | 972 | 997 | 969 | 984 | 383,500 |
| 2021/10/06 | 990 | 1,007 | 970 | 983 | 526,500 |
| 2021/10/05 | 977 | 990 | 949 | 979 | 754,900 |
| 2021/10/04 | 1,021 | 1,027 | 975 | 983 | 620,700 |
| 2021/10/01 | 1,015 | 1,030 | 999 | 1,001 | 637,600 |
| 2021/09/30 | 1,051 | 1,053 | 1,021 | 1,022 | 493,500 |
| 2021/09/29 | 1,049 | 1,060 | 1,032 | 1,054 | 487,400 |
| 2021/09/28 | 1,084 | 1,087 | 1,055 | 1,068 | 359,200 |
| 2021/09/27 | 1,075 | 1,085 | 1,066 | 1,069 | 386,200 |
| 2021/09/24 | 1,068 | 1,076 | 1,061 | 1,069 | 501,900 |
| 2021/09/22 | 1,057 | 1,064 | 1,021 | 1,027 | 879,100 |
| 2021/09/21 | 1,052 | 1,076 | 1,051 | 1,062 | 699,500 |
| 2021/09/17 | 1,099 | 1,113 | 1,091 | 1,110 | 460,600 |
| 2021/09/16 | 1,119 | 1,130 | 1,085 | 1,100 | 642,900 |
| 2021/09/15 | 1,135 | 1,136 | 1,104 | 1,116 | 600,900 |
| 2021/09/14 | 1,127 | 1,145 | 1,124 | 1,138 | 514,500 |
| 2021/09/13 | 1,111 | 1,119 | 1,095 | 1,119 | 1,025,500 |
| 2021/09/10 | 1,149 | 1,155 | 1,131 | 1,141 | 708,200 |
| 2021/09/09 | 1,162 | 1,178 | 1,139 | 1,139 | 1,379,900 |
| 2021/09/08 | 1,123 | 1,184 | 1,117 | 1,162 | 2,580,600 |
| 2021/09/07 | 1,113 | 1,119 | 1,095 | 1,106 | 588,300 |
| 2021/09/06 | 1,117 | 1,117 | 1,089 | 1,107 | 708,200 |
| 2021/09/03 | 1,101 | 1,111 | 1,093 | 1,100 | 586,400 |
| 2021/09/02 | 1,117 | 1,127 | 1,090 | 1,097 | 890,200 |
| 2021/09/01 | 1,125 | 1,141 | 1,103 | 1,124 | 977,000 |
| 2021/08/31 | 1,097 | 1,128 | 1,092 | 1,122 | 851,600 |
| 2021/08/30 | 1,077 | 1,109 | 1,071 | 1,106 | 955,900 |
| 2021/08/27 | 1,076 | 1,077 | 1,045 | 1,061 | 793,900 |
| 2021/08/26 | 1,088 | 1,099 | 1,073 | 1,076 | 813,600 |
| 2021/08/25 | 1,112 | 1,122 | 1,072 | 1,079 | 1,020,800 |
| 2021/08/24 | 1,112 | 1,129 | 1,092 | 1,098 | 894,400 |
| 2021/08/23 | 1,116 | 1,128 | 1,093 | 1,094 | 1,058,300 |
| 2021/08/20 | 1,173 | 1,183 | 1,099 | 1,104 | 1,771,700 |
| 2021/08/19 | 1,237 | 1,238 | 1,180 | 1,181 | 1,405,400 |
| 2021/08/18 | 1,285 | 1,287 | 1,248 | 1,258 | 888,300 |
| 2021/08/17 | 1,334 | 1,350 | 1,270 | 1,273 | 868,300 |
| 2021/08/16 | 1,381 | 1,390 | 1,318 | 1,320 | 932,700 |
| 2021/08/13 | 1,414 | 1,425 | 1,378 | 1,387 | 920,500 |
| 2021/08/12 | 1,375 | 1,412 | 1,365 | 1,410 | 1,816,700 |
| 2021/08/11 | 1,280 | 1,395 | 1,274 | 1,395 | 3,595,200 |
| 2021/08/10 | 1,205 | 1,274 | 1,188 | 1,272 | 1,335,500 |
| 2021/08/06 | 1,242 | 1,330 | 1,193 | 1,200 | 3,962,700 |
| 2021/08/05 | 1,225 | 1,245 | 1,205 | 1,225 | 460,500 |
| 2021/08/04 | 1,256 | 1,256 | 1,220 | 1,233 | 356,300 |
| 2021/08/03 | 1,254 | 1,273 | 1,248 | 1,254 | 409,400 |
| 2021/08/02 | 1,240 | 1,254 | 1,229 | 1,252 | 407,400 |
| 2021/07/30 | 1,246 | 1,250 | 1,227 | 1,234 | 505,400 |
| 2021/07/29 | 1,240 | 1,251 | 1,215 | 1,250 | 590,800 |
| 2021/07/28 | 1,233 | 1,253 | 1,214 | 1,230 | 882,700 |
| 2021/07/27 | 1,181 | 1,238 | 1,181 | 1,223 | 802,800 |
| 2021/07/26 | 1,151 | 1,190 | 1,143 | 1,180 | 665,800 |
| 2021/07/21 | 1,160 | 1,169 | 1,124 | 1,126 | 776,000 |
| 2021/07/20 | 1,194 | 1,204 | 1,130 | 1,130 | 1,620,000 |
| 2021/07/19 | 1,262 | 1,264 | 1,213 | 1,219 | 780,500 |
| 2021/07/16 | 1,235 | 1,285 | 1,231 | 1,274 | 1,096,000 |
| 2021/07/15 | 1,219 | 1,258 | 1,206 | 1,250 | 1,062,200 |
| 2021/07/14 | 1,197 | 1,225 | 1,192 | 1,219 | 392,300 |
| 2021/07/13 | 1,194 | 1,215 | 1,191 | 1,207 | 463,100 |
| 2021/07/12 | 1,177 | 1,191 | 1,170 | 1,186 | 324,200 |
| 2021/07/09 | 1,138 | 1,156 | 1,128 | 1,154 | 617,200 |
| 2021/07/08 | 1,178 | 1,193 | 1,155 | 1,161 | 467,100 |
| 2021/07/07 | 1,170 | 1,189 | 1,161 | 1,186 | 398,200 |
| 2021/07/06 | 1,170 | 1,197 | 1,168 | 1,194 | 410,000 |
| 2021/07/05 | 1,162 | 1,177 | 1,148 | 1,173 | 379,100 |
| 2021/07/02 | 1,159 | 1,167 | 1,144 | 1,161 | 458,900 |
| 2021/07/01 | 1,172 | 1,189 | 1,143 | 1,156 | 682,100 |
| 2021/06/30 | 1,207 | 1,208 | 1,173 | 1,173 | 705,300 |
| 2021/06/29 | 1,210 | 1,216 | 1,197 | 1,210 | 398,700 |
| 2021/06/28 | 1,232 | 1,243 | 1,207 | 1,212 | 765,200 |
| 2021/06/25 | 1,215 | 1,237 | 1,212 | 1,223 | 591,000 |
| 2021/06/24 | 1,214 | 1,226 | 1,198 | 1,201 | 509,900 |
| 2021/06/23 | 1,205 | 1,226 | 1,184 | 1,220 | 818,800 |
| 2021/06/22 | 1,197 | 1,207 | 1,180 | 1,204 | 782,200 |
| 2021/06/21 | 1,176 | 1,205 | 1,167 | 1,167 | 1,328,800 |
| 2021/06/18 | 1,290 | 1,290 | 1,210 | 1,218 | 2,716,500 |
| 2021/06/17 | 1,240 | 1,293 | 1,222 | 1,275 | 1,994,300 |
| 2021/06/16 | 1,284 | 1,330 | 1,222 | 1,229 | 5,480,800 |
| 2021/06/15 | 1,208 | 1,245 | 1,203 | 1,244 | 871,000 |
| 2021/06/14 | 1,180 | 1,210 | 1,178 | 1,207 | 447,100 |
| 2021/06/11 | 1,200 | 1,206 | 1,168 | 1,181 | 490,900 |
| 2021/06/10 | 1,210 | 1,224 | 1,198 | 1,201 | 457,600 |
| 2021/06/09 | 1,230 | 1,243 | 1,202 | 1,214 | 749,500 |
| 2021/06/08 | 1,248 | 1,250 | 1,213 | 1,221 | 711,800 |
| 2021/06/07 | 1,263 | 1,266 | 1,214 | 1,246 | 1,492,900 |
| 2021/06/04 | 1,197 | 1,233 | 1,181 | 1,233 | 1,050,200 |
| 2021/06/03 | 1,128 | 1,195 | 1,125 | 1,193 | 1,140,500 |
| 2021/06/02 | 1,120 | 1,136 | 1,108 | 1,130 | 626,100 |
| 2021/06/01 | 1,099 | 1,121 | 1,091 | 1,111 | 382,800 |
| 2021/05/31 | 1,130 | 1,133 | 1,096 | 1,100 | 554,800 |
| 2021/05/28 | 1,120 | 1,134 | 1,113 | 1,130 | 432,200 |
| 2021/05/27 | 1,123 | 1,131 | 1,105 | 1,107 | 380,300 |
| 2021/05/26 | 1,101 | 1,118 | 1,095 | 1,114 | 362,100 |
| 2021/05/25 | 1,135 | 1,138 | 1,106 | 1,115 | 587,100 |
| 2021/05/24 | 1,132 | 1,165 | 1,127 | 1,137 | 895,800 |
| 2021/05/21 | 1,110 | 1,117 | 1,093 | 1,097 | 387,100 |
| 2021/05/20 | 1,084 | 1,119 | 1,084 | 1,106 | 421,100 |
| 2021/05/19 | 1,080 | 1,126 | 1,078 | 1,095 | 547,600 |
| 2021/05/18 | 1,049 | 1,114 | 1,048 | 1,107 | 861,500 |
| 2021/05/17 | 1,130 | 1,143 | 1,019 | 1,034 | 1,647,200 |
| 2021/05/14 | 1,125 | 1,125 | 1,081 | 1,101 | 711,000 |
| 2021/05/13 | 1,092 | 1,133 | 1,080 | 1,100 | 831,700 |
| 2021/05/12 | 1,125 | 1,151 | 1,086 | 1,113 | 892,200 |
| 2021/05/11 | 1,189 | 1,190 | 1,140 | 1,143 | 778,200 |
| 2021/05/10 | 1,230 | 1,235 | 1,205 | 1,209 | 413,600 |
| 2021/05/07 | 1,195 | 1,228 | 1,182 | 1,224 | 591,100 |
| 2021/05/06 | 1,202 | 1,224 | 1,176 | 1,195 | 889,300 |
| 2021/04/30 | 1,186 | 1,192 | 1,154 | 1,155 | 528,000 |
| 2021/04/28 | 1,160 | 1,190 | 1,153 | 1,184 | 508,700 |
| 2021/04/27 | 1,169 | 1,184 | 1,161 | 1,163 | 404,200 |
| 2021/04/26 | 1,184 | 1,198 | 1,167 | 1,169 | 591,900 |
| 2021/04/23 | 1,187 | 1,211 | 1,172 | 1,183 | 579,600 |
| 2021/04/22 | 1,206 | 1,238 | 1,199 | 1,210 | 813,100 |
| 2021/04/21 | 1,195 | 1,204 | 1,168 | 1,176 | 729,800 |
| 2021/04/20 | 1,243 | 1,258 | 1,221 | 1,232 | 660,700 |
| 2021/04/19 | 1,239 | 1,265 | 1,233 | 1,264 | 781,400 |
| 2021/04/16 | 1,212 | 1,225 | 1,195 | 1,224 | 679,100 |
| 2021/04/15 | 1,165 | 1,217 | 1,165 | 1,211 | 820,100 |
| 2021/04/14 | 1,163 | 1,176 | 1,152 | 1,170 | 609,500 |
| 2021/04/13 | 1,148 | 1,197 | 1,143 | 1,179 | 841,000 |
| 2021/04/12 | 1,150 | 1,163 | 1,125 | 1,150 | 778,400 |
| 2021/04/09 | 1,141 | 1,174 | 1,138 | 1,155 | 686,100 |
| 2021/04/08 | 1,173 | 1,178 | 1,143 | 1,149 | 878,000 |
| 2021/04/07 | 1,198 | 1,220 | 1,175 | 1,191 | 952,900 |
| 2021/04/06 | 1,250 | 1,251 | 1,163 | 1,184 | 1,795,400 |
| 2021/04/05 | 1,284 | 1,284 | 1,243 | 1,249 | 810,900 |
| 2021/04/02 | 1,282 | 1,304 | 1,275 | 1,281 | 913,500 |
| 2021/04/01 | 1,315 | 1,326 | 1,265 | 1,272 | 1,267,500 |
| 2021/03/31 | 1,297 | 1,315 | 1,267 | 1,292 | 1,447,900 |
| 2021/03/30 | 1,229 | 1,313 | 1,216 | 1,307 | 1,816,000 |
| 2021/03/29 | 1,290 | 1,296 | 1,225 | 1,241 | 1,592,700 |
| 2021/03/26 | 1,263 | 1,270 | 1,213 | 1,264 | 1,617,000 |
| 2021/03/25 | 1,230 | 1,270 | 1,212 | 1,241 | 1,799,000 |
| 2021/03/24 | 1,307 | 1,309 | 1,213 | 1,221 | 2,873,800 |
| 2021/03/23 | 1,370 | 1,472 | 1,334 | 1,345 | 5,420,100 |
| 2021/03/22 | 1,368 | 1,368 | 1,324 | 1,325 | 1,685,000 |
| 2021/03/19 | 1,285 | 1,349 | 1,266 | 1,341 | 2,192,300 |
| 2021/03/18 | 1,237 | 1,293 | 1,224 | 1,286 | 1,962,300 |
| 2021/03/17 | 1,222 | 1,238 | 1,206 | 1,220 | 863,200 |
| 2021/03/16 | 1,214 | 1,237 | 1,181 | 1,229 | 1,301,400 |
| 2021/03/15 | 1,178 | 1,254 | 1,176 | 1,226 | 2,030,700 |
| 2021/03/12 | 1,187 | 1,193 | 1,150 | 1,168 | 1,492,900 |
| 2021/03/11 | 1,174 | 1,210 | 1,127 | 1,178 | 2,905,600 |
| 2021/03/10 | 1,113 | 1,186 | 1,103 | 1,167 | 2,935,300 |
| 2021/03/09 | 1,068 | 1,120 | 1,025 | 1,112 | 2,668,900 |
| 2021/03/08 | 1,020 | 1,074 | 1,007 | 1,071 | 2,370,700 |
| 2021/03/05 | 1,016 | 1,019 | 957 | 1,002 | 1,838,500 |
| 2021/03/04 | 1,004 | 1,043 | 996 | 1,034 | 1,989,700 |
| 2021/03/03 | 978 | 997 | 968 | 996 | 828,500 |
| 2021/03/02 | 992 | 1,005 | 960 | 972 | 791,300 |
| 2021/03/01 | 965 | 989 | 953 | 987 | 886,700 |
| 2021/02/26 | 975 | 980 | 940 | 948 | 1,274,000 |
| 2021/02/25 | 1,005 | 1,007 | 965 | 996 | 1,207,600 |
| 2021/02/24 | 958 | 1,004 | 951 | 975 | 1,888,000 |
| 2021/02/22 | 977 | 983 | 937 | 940 | 1,053,900 |
| 2021/02/19 | 973 | 988 | 945 | 953 | 1,358,000 |
| 2021/02/18 | 1,027 | 1,033 | 985 | 1,002 | 1,263,600 |
| 2021/02/17 | 1,054 | 1,085 | 1,015 | 1,024 | 2,078,200 |
| 2021/02/16 | 985 | 1,074 | 984 | 1,059 | 3,737,300 |
| 2021/02/15 | 989 | 1,075 | 970 | 983 | 5,622,100 |
| 2021/02/12 | 965 | 965 | 925 | 936 | 620,900 |
| 2021/02/10 | 918 | 963 | 913 | 946 | 1,429,000 |
| 2021/02/09 | 941 | 941 | 912 | 918 | 530,500 |
| 2021/02/08 | 942 | 947 | 929 | 937 | 661,700 |
| 2021/02/05 | 925 | 948 | 920 | 928 | 939,100 |
| 2021/02/04 | 910 | 926 | 909 | 926 | 520,700 |
| 2021/02/03 | 928 | 941 | 904 | 916 | 939,500 |
| 2021/02/02 | 888 | 929 | 886 | 925 | 1,073,200 |
| 2021/02/01 | 860 | 898 | 859 | 889 | 702,600 |
| 2021/01/29 | 901 | 907 | 864 | 869 | 1,006,200 |
| 2021/01/28 | 861 | 914 | 856 | 907 | 1,553,700 |
| 2021/01/27 | 910 | 915 | 885 | 889 | 909,400 |
| 2021/01/26 | 946 | 946 | 909 | 909 | 1,391,600 |
| 2021/01/25 | 950 | 969 | 940 | 961 | 1,459,800 |
| 2021/01/22 | 944 | 969 | 930 | 945 | 1,379,600 |
| 2021/01/21 | 959 | 964 | 933 | 949 | 1,187,300 |
| 2021/01/20 | 925 | 956 | 914 | 955 | 1,919,100 |
| 2021/01/19 | 896 | 925 | 892 | 916 | 1,562,700 |
| 2021/01/18 | 875 | 894 | 862 | 889 | 680,200 |
| 2021/01/15 | 870 | 890 | 859 | 878 | 1,294,200 |
| 2021/01/14 | 905 | 910 | 863 | 864 | 1,827,000 |
| 2021/01/13 | 908 | 922 | 894 | 912 | 1,510,500 |
| 2021/01/12 | 935 | 935 | 901 | 912 | 1,880,700 |
| 2021/01/08 | 933 | 961 | 926 | 944 | 1,838,500 |
| 2021/01/07 | 931 | 941 | 916 | 922 | 1,476,700 |
| 2021/01/06 | 933 | 945 | 908 | 916 | 1,925,800 |
| 2021/01/05 | 914 | 973 | 910 | 935 | 2,578,200 |
| 2021/01/04 | 945 | 948 | 894 | 920 | 2,094,600 |