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 |
|---|---|---|---|---|---|
| 2006/12/28 | 996 | 996 | 996 | 996 | 200 |
| 2006/12/27 | 996 | 996 | 996 | 996 | 1,000 |
| 2006/12/26 | 996 | 996 | 996 | 996 | 2,600 |
| 2006/12/25 | 996 | 996 | 996 | 996 | 900 |
| 2006/12/21 | 998 | 998 | 998 | 998 | 100 |
| 2006/12/15 | 960 | 960 | 960 | 960 | 300 |
| 2006/12/12 | 941 | 941 | 940 | 940 | 1,000 |
| 2006/12/11 | 996 | 996 | 931 | 931 | 6,000 |
| 2006/12/08 | 978 | 998 | 978 | 998 | 500 |
| 2006/12/06 | 980 | 1,000 | 980 | 1,000 | 400 |
| 2006/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2006/12/01 | 970 | 970 | 970 | 970 | 200 |
| 2006/11/28 | 949 | 949 | 949 | 949 | 100 |
| 2006/11/27 | 995 | 995 | 912 | 912 | 9,800 |
| 2006/11/20 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2006/11/17 | 973 | 995 | 973 | 995 | 200 |
| 2006/11/16 | 995 | 995 | 995 | 995 | 100 |
| 2006/11/14 | 995 | 995 | 985 | 985 | 200 |
| 2006/11/13 | 943 | 971 | 941 | 971 | 4,700 |
| 2006/11/09 | 941 | 941 | 941 | 941 | 100 |
| 2006/11/08 | 930 | 970 | 930 | 940 | 300 |
| 2006/11/07 | 950 | 950 | 950 | 950 | 100 |
| 2006/11/06 | 940 | 940 | 939 | 939 | 200 |
| 2006/11/02 | 850 | 900 | 850 | 900 | 6,900 |
| 2006/10/26 | 1,032 | 1,032 | 1,032 | 1,032 | 2,900 |
| 2006/10/25 | 1,005 | 1,033 | 1,005 | 1,033 | 3,000 |
| 2006/10/20 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2006/10/19 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2006/10/12 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2006/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2006/10/10 | 1,020 | 1,100 | 1,005 | 1,100 | 1,200 |
| 2006/10/05 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2006/10/03 | 1,100 | 1,100 | 1,080 | 1,080 | 200 |
| 2006/10/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/09/29 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2006/09/28 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2006/09/26 | 1,100 | 1,100 | 1,080 | 1,080 | 300 |
| 2006/09/25 | 1,110 | 1,110 | 1,041 | 1,061 | 500 |
| 2006/09/22 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2006/09/21 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2006/09/20 | 1,100 | 1,100 | 1,080 | 1,100 | 1,300 |
| 2006/09/15 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2006/09/13 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2006/09/11 | 1,100 | 1,100 | 1,100 | 1,100 | 900 |
| 2006/09/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/09/07 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2006/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2006/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 |
| 2006/08/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 |
| 2006/08/28 | 1,136 | 1,136 | 1,136 | 1,136 | 1,500 |
| 2006/08/25 | 1,139 | 1,139 | 1,136 | 1,136 | 200 |
| 2006/08/24 | 1,135 | 1,135 | 1,095 | 1,134 | 600 |
| 2006/08/23 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
| 2006/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2006/08/21 | 1,117 | 1,119 | 1,100 | 1,119 | 1,300 |
| 2006/08/18 | 1,119 | 1,119 | 1,119 | 1,119 | 300 |
| 2006/08/17 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2006/08/16 | 1,052 | 1,100 | 1,051 | 1,100 | 1,500 |
| 2006/08/15 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2006/08/14 | 1,035 | 1,035 | 1,035 | 1,035 | 300 |
| 2006/08/11 | 1,015 | 1,015 | 1,015 | 1,015 | 300 |
| 2006/08/10 | 1,020 | 1,020 | 1,011 | 1,011 | 400 |
| 2006/08/01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,500 |
| 2006/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 2006/07/27 | 1,003 | 1,100 | 1,003 | 1,100 | 800 |
| 2006/07/26 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
| 2006/07/24 | 1,001 | 1,001 | 1,000 | 1,000 | 300 |
| 2006/07/20 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2006/07/18 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2006/07/13 | 1,100 | 1,110 | 1,100 | 1,110 | 800 |
| 2006/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/07/11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2006/07/10 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/07/03 | 1,125 | 1,125 | 1,120 | 1,120 | 1,800 |
| 2006/06/30 | 1,120 | 1,125 | 1,120 | 1,125 | 200 |
| 2006/06/29 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2006/06/27 | 1,065 | 1,065 | 1,065 | 1,065 | 1,700 |
| 2006/06/26 | 1,005 | 1,065 | 1,005 | 1,065 | 2,400 |
| 2006/06/19 | 989 | 989 | 985 | 985 | 900 |
| 2006/06/16 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2006/06/14 | 1,022 | 1,022 | 1,022 | 1,022 | 700 |
| 2006/06/12 | 998 | 998 | 998 | 998 | 100 |
| 2006/06/09 | 1,010 | 1,010 | 982 | 982 | 900 |
| 2006/06/08 | 1,080 | 1,080 | 1,010 | 1,010 | 2,300 |
| 2006/06/07 | 1,100 | 1,100 | 980 | 980 | 1,100 |
| 2006/06/06 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2006/06/02 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/06/01 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2006/05/31 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/05/30 | 1,100 | 1,130 | 1,100 | 1,130 | 200 |
| 2006/05/29 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2006/05/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 2006/05/25 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2006/05/24 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2006/05/23 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2006/05/19 | 1,140 | 1,140 | 1,101 | 1,101 | 800 |
| 2006/05/18 | 1,149 | 1,149 | 1,149 | 1,149 | 1,300 |
| 2006/05/17 | 1,170 | 1,170 | 1,150 | 1,150 | 600 |
| 2006/05/16 | 1,200 | 1,200 | 1,170 | 1,170 | 800 |
| 2006/05/12 | 1,210 | 1,210 | 1,200 | 1,200 | 1,300 |
| 2006/05/11 | 1,190 | 1,225 | 1,190 | 1,225 | 1,200 |
| 2006/05/10 | 1,200 | 1,200 | 1,190 | 1,190 | 400 |
| 2006/05/09 | 1,210 | 1,210 | 1,190 | 1,190 | 4,200 |
| 2006/05/08 | 1,246 | 1,246 | 1,240 | 1,240 | 600 |
| 2006/05/02 | 1,238 | 1,238 | 1,201 | 1,220 | 3,600 |
| 2006/05/01 | 1,200 | 1,322 | 1,200 | 1,298 | 3,000 |
| 2006/04/28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2006/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2006/04/21 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2006/04/20 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2006/04/19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2006/04/18 | 1,200 | 1,205 | 1,200 | 1,200 | 2,100 |
| 2006/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 |
| 2006/04/12 | 1,209 | 1,209 | 1,200 | 1,200 | 200 |
| 2006/04/11 | 1,205 | 1,205 | 1,205 | 1,205 | 1,300 |
| 2006/04/10 | 1,206 | 1,210 | 1,205 | 1,205 | 1,200 |
| 2006/04/07 | 1,210 | 1,210 | 1,202 | 1,202 | 500 |
| 2006/04/06 | 1,201 | 1,210 | 1,201 | 1,210 | 600 |
| 2006/04/05 | 1,220 | 1,220 | 1,208 | 1,220 | 500 |
| 2006/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2006/04/03 | 1,185 | 1,185 | 1,180 | 1,180 | 1,200 |
| 2006/03/31 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2006/03/29 | 1,230 | 1,230 | 1,225 | 1,225 | 900 |
| 2006/03/28 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2006/03/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/03/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 |
| 2006/03/23 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
| 2006/03/22 | 1,230 | 1,230 | 1,227 | 1,227 | 800 |
| 2006/03/20 | 1,227 | 1,231 | 1,227 | 1,231 | 200 |
| 2006/03/17 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2006/03/16 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2006/03/14 | 1,225 | 1,230 | 1,225 | 1,225 | 4,300 |
| 2006/03/13 | 1,230 | 1,230 | 1,222 | 1,225 | 3,000 |
| 2006/03/10 | 1,229 | 1,230 | 1,229 | 1,230 | 600 |
| 2006/03/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/03/06 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2006/03/03 | 1,235 | 1,235 | 1,230 | 1,230 | 500 |
| 2006/03/02 | 1,259 | 1,259 | 1,240 | 1,240 | 500 |
| 2006/03/01 | 1,265 | 1,265 | 1,260 | 1,260 | 1,600 |
| 2006/02/28 | 1,270 | 1,270 | 1,260 | 1,260 | 200 |
| 2006/02/27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,400 |
| 2006/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2006/02/23 | 1,151 | 1,190 | 1,150 | 1,190 | 500 |
| 2006/02/22 | 1,145 | 1,190 | 1,145 | 1,190 | 500 |
| 2006/02/21 | 1,100 | 1,130 | 1,100 | 1,110 | 5,100 |
| 2006/02/20 | 1,165 | 1,165 | 1,147 | 1,147 | 700 |
| 2006/02/17 | 1,289 | 1,289 | 1,150 | 1,150 | 1,200 |
| 2006/02/15 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2006/02/14 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2006/02/13 | 1,320 | 1,320 | 1,317 | 1,320 | 1,200 |
| 2006/02/10 | 1,350 | 1,350 | 1,320 | 1,320 | 1,100 |
| 2006/02/09 | 1,325 | 1,325 | 1,310 | 1,310 | 1,100 |
| 2006/02/08 | 1,340 | 1,340 | 1,320 | 1,320 | 900 |
| 2006/02/07 | 1,328 | 1,340 | 1,328 | 1,340 | 500 |
| 2006/02/06 | 1,310 | 1,348 | 1,310 | 1,348 | 1,000 |
| 2006/02/03 | 1,419 | 1,435 | 1,390 | 1,390 | 6,600 |
| 2006/02/02 | 1,400 | 1,410 | 1,400 | 1,400 | 1,200 |
| 2006/02/01 | 1,410 | 1,410 | 1,401 | 1,401 | 600 |
| 2006/01/31 | 1,410 | 1,410 | 1,390 | 1,390 | 1,300 |
| 2006/01/30 | 1,390 | 1,410 | 1,390 | 1,410 | 4,400 |
| 2006/01/27 | 1,375 | 1,390 | 1,375 | 1,390 | 700 |
| 2006/01/26 | 1,390 | 1,390 | 1,360 | 1,360 | 2,200 |
| 2006/01/25 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2006/01/24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/01/23 | 1,367 | 1,367 | 1,301 | 1,330 | 900 |
| 2006/01/20 | 1,415 | 1,415 | 1,400 | 1,400 | 200 |
| 2006/01/19 | 1,300 | 1,375 | 1,300 | 1,335 | 2,700 |
| 2006/01/18 | 1,400 | 1,400 | 1,300 | 1,300 | 1,800 |
| 2006/01/17 | 1,448 | 1,465 | 1,400 | 1,400 | 4,800 |
| 2006/01/16 | 1,443 | 1,468 | 1,405 | 1,448 | 3,400 |
| 2006/01/13 | 1,490 | 1,490 | 1,420 | 1,443 | 3,600 |
| 2006/01/12 | 1,520 | 1,520 | 1,430 | 1,450 | 4,600 |
| 2006/01/11 | 1,500 | 1,565 | 1,480 | 1,510 | 2,300 |
| 2006/01/10 | 1,420 | 1,480 | 1,420 | 1,480 | 3,700 |
| 2006/01/06 | 1,419 | 1,419 | 1,379 | 1,419 | 900 |
| 2006/01/05 | 1,365 | 1,430 | 1,362 | 1,415 | 4,600 |
| 2006/01/04 | 1,397 | 1,397 | 1,397 | 1,397 | 200 |