桜井製作所(7255)の株価時系列情報
桜井製作所(7255)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,350 | 1,350 | 1,340 | 1,348 | 400 |
| 2005/12/29 | 1,350 | 1,350 | 1,343 | 1,349 | 2,700 |
| 2005/12/28 | 1,340 | 1,345 | 1,330 | 1,330 | 3,000 |
| 2005/12/27 | 1,350 | 1,350 | 1,330 | 1,330 | 1,700 |
| 2005/12/26 | 1,285 | 1,365 | 1,285 | 1,345 | 9,600 |
| 2005/12/21 | 1,230 | 1,285 | 1,230 | 1,285 | 1,500 |
| 2005/12/20 | 1,288 | 1,295 | 1,288 | 1,295 | 200 |
| 2005/12/19 | 1,250 | 1,288 | 1,240 | 1,288 | 1,600 |
| 2005/12/14 | 1,277 | 1,288 | 1,240 | 1,240 | 800 |
| 2005/12/13 | 1,250 | 1,250 | 1,230 | 1,230 | 2,100 |
| 2005/12/12 | 1,250 | 1,250 | 1,250 | 1,250 | 700 |
| 2005/12/09 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/12/08 | 1,249 | 1,250 | 1,249 | 1,250 | 200 |
| 2005/12/07 | 1,280 | 1,280 | 1,250 | 1,250 | 1,400 |
| 2005/12/06 | 1,230 | 1,255 | 1,230 | 1,255 | 4,000 |
| 2005/12/05 | 1,229 | 1,230 | 1,229 | 1,230 | 300 |
| 2005/12/01 | 1,205 | 1,205 | 1,202 | 1,202 | 400 |
| 2005/11/30 | 1,220 | 1,220 | 1,219 | 1,219 | 1,900 |
| 2005/11/29 | 1,219 | 1,220 | 1,219 | 1,220 | 500 |
| 2005/11/28 | 1,210 | 1,219 | 1,210 | 1,219 | 500 |
| 2005/11/25 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2005/11/24 | 1,200 | 1,200 | 1,180 | 1,180 | 700 |
| 2005/11/22 | 1,210 | 1,210 | 1,205 | 1,205 | 200 |
| 2005/11/21 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2005/11/18 | 1,180 | 1,190 | 1,180 | 1,190 | 600 |
| 2005/11/14 | 1,220 | 1,220 | 1,220 | 1,220 | 700 |
| 2005/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2005/11/10 | 1,250 | 1,250 | 1,200 | 1,200 | 2,700 |
| 2005/11/09 | 1,260 | 1,260 | 1,240 | 1,260 | 4,900 |
| 2005/11/08 | 1,220 | 1,240 | 1,220 | 1,240 | 1,300 |
| 2005/11/07 | 1,230 | 1,254 | 1,220 | 1,254 | 6,500 |
| 2005/11/04 | 1,140 | 1,199 | 1,139 | 1,171 | 12,700 |
| 2005/11/02 | 1,101 | 1,101 | 1,101 | 1,101 | 800 |
| 2005/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 |
| 2005/10/31 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2005/10/28 | 1,080 | 1,155 | 1,040 | 1,155 | 900 |
| 2005/10/27 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2005/10/26 | 1,155 | 1,155 | 1,150 | 1,150 | 1,800 |
| 2005/10/25 | 1,121 | 1,155 | 1,100 | 1,155 | 900 |
| 2005/10/24 | 1,131 | 1,131 | 1,131 | 1,131 | 100 |
| 2005/10/21 | 1,151 | 1,151 | 1,151 | 1,151 | 200 |
| 2005/10/17 | 1,170 | 1,170 | 1,160 | 1,160 | 400 |
| 2005/10/11 | 1,157 | 1,157 | 1,157 | 1,157 | 1,000 |
| 2005/10/05 | 1,195 | 1,195 | 1,156 | 1,156 | 1,500 |
| 2005/10/03 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2005/09/30 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2005/09/27 | 1,205 | 1,205 | 1,205 | 1,205 | 1,400 |
| 2005/09/21 | 1,180 | 1,185 | 1,180 | 1,185 | 500 |
| 2005/09/20 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2005/09/12 | 1,190 | 1,190 | 1,180 | 1,180 | 700 |
| 2005/09/01 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2005/08/31 | 1,190 | 1,200 | 1,190 | 1,200 | 600 |
| 2005/08/29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 800 |
| 2005/08/22 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2005/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/08/15 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2005/08/12 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2005/08/11 | 1,180 | 1,180 | 1,180 | 1,180 | 700 |
| 2005/08/05 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2005/08/03 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2005/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/07/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2005/07/27 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
| 2005/07/26 | 1,200 | 1,230 | 1,200 | 1,230 | 1,000 |
| 2005/07/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/07/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,200 |
| 2005/07/20 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2005/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/07/14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/07/13 | 1,250 | 1,250 | 1,181 | 1,200 | 2,400 |
| 2005/07/12 | 1,191 | 1,191 | 1,191 | 1,191 | 200 |
| 2005/07/05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,200 |
| 2005/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | 6,200 |
| 2005/06/23 | 1,209 | 1,250 | 1,209 | 1,250 | 300 |
| 2005/06/22 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
| 2005/06/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/06/17 | 1,160 | 1,160 | 1,160 | 1,160 | 900 |
| 2005/06/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,600 |
| 2005/06/14 | 1,209 | 1,209 | 1,209 | 1,209 | 700 |
| 2005/06/13 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 |
| 2005/06/06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2005/06/01 | 1,225 | 1,225 | 1,225 | 1,225 | 6,500 |
| 2005/05/31 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2005/05/30 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2005/05/27 | 1,210 | 1,210 | 1,210 | 1,210 | 300 |
| 2005/05/26 | 1,154 | 1,154 | 1,154 | 1,154 | 1,300 |
| 2005/05/25 | 1,151 | 1,158 | 1,135 | 1,154 | 500 |
| 2005/05/24 | 1,151 | 1,151 | 1,150 | 1,150 | 300 |
| 2005/05/23 | 1,136 | 1,178 | 1,136 | 1,138 | 400 |
| 2005/05/20 | 1,125 | 1,145 | 1,125 | 1,130 | 3,000 |
| 2005/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2005/05/18 | 1,200 | 1,200 | 1,101 | 1,119 | 4,200 |
| 2005/05/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/05/12 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2005/05/11 | 1,350 | 1,350 | 1,300 | 1,300 | 4,600 |
| 2005/05/10 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2005/05/09 | 1,295 | 1,330 | 1,295 | 1,327 | 2,000 |
| 2005/05/06 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2005/04/28 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
| 2005/04/27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2005/04/26 | 1,295 | 1,295 | 1,295 | 1,295 | 1,400 |
| 2005/04/22 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2005/04/21 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2005/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2005/04/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 |
| 2005/04/15 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,100 |
| 2005/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2005/04/11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2005/04/08 | 1,290 | 1,300 | 1,290 | 1,300 | 1,300 |
| 2005/04/07 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2005/04/05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2005/04/01 | 1,295 | 1,295 | 1,295 | 1,295 | 700 |
| 2005/03/30 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2005/03/29 | 1,300 | 1,300 | 1,280 | 1,280 | 3,300 |
| 2005/03/28 | 1,300 | 1,300 | 1,300 | 1,300 | 700 |
| 2005/03/25 | 1,260 | 1,290 | 1,260 | 1,260 | 8,000 |
| 2005/03/24 | 1,230 | 1,270 | 1,230 | 1,270 | 800 |
| 2005/03/23 | 1,190 | 1,230 | 1,190 | 1,230 | 2,200 |
| 2005/03/22 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2005/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/03/17 | 1,243 | 1,245 | 1,220 | 1,225 | 1,800 |
| 2005/03/16 | 1,101 | 1,240 | 1,101 | 1,240 | 3,700 |
| 2005/03/15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2005/03/11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/03/09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,100 |
| 2005/03/08 | 1,260 | 1,260 | 1,160 | 1,160 | 500 |
| 2005/03/07 | 1,250 | 1,260 | 1,250 | 1,260 | 1,300 |
| 2005/03/04 | 1,180 | 1,230 | 1,180 | 1,230 | 700 |
| 2005/03/03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,400 |
| 2005/03/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/03/01 | 1,099 | 1,110 | 1,099 | 1,110 | 2,200 |
| 2005/02/21 | 1,040 | 1,060 | 1,040 | 1,060 | 2,600 |
| 2005/02/18 | 1,060 | 1,060 | 1,060 | 1,060 | 900 |
| 2005/02/17 | 1,070 | 1,071 | 1,060 | 1,060 | 2,900 |
| 2005/02/16 | 1,040 | 1,100 | 1,040 | 1,100 | 2,200 |
| 2005/02/15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/02/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/02/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/02/09 | 1,040 | 1,040 | 1,032 | 1,040 | 1,100 |
| 2005/02/08 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2005/02/07 | 1,040 | 1,041 | 1,040 | 1,041 | 2,100 |
| 2005/02/04 | 1,040 | 1,040 | 1,040 | 1,040 | 3,200 |
| 2005/01/26 | 1,090 | 1,090 | 1,040 | 1,040 | 3,400 |
| 2005/01/24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2005/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2005/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2005/01/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2005/01/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 |
| 2005/01/07 | 1,050 | 1,100 | 1,050 | 1,100 | 1,100 |
| 2005/01/06 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2005/01/05 | 1,000 | 1,040 | 1,000 | 1,040 | 400 |