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 |
---|---|---|---|---|---|
2014/12/30 | 542 | 548 | 532 | 548 | 500 |
2014/12/29 | 550 | 550 | 550 | 550 | 2,300 |
2014/12/26 | 540 | 550 | 540 | 550 | 1,700 |
2014/12/25 | 540 | 540 | 540 | 540 | 1,500 |
2014/12/24 | 540 | 540 | 540 | 540 | 2,100 |
2014/12/22 | 525 | 540 | 525 | 540 | 7,800 |
2014/12/19 | 534 | 545 | 534 | 545 | 500 |
2014/12/18 | 542 | 542 | 542 | 542 | 7,200 |
2014/12/17 | 532 | 532 | 532 | 532 | 100 |
2014/12/16 | 530 | 531 | 530 | 531 | 1,000 |
2014/12/15 | 530 | 531 | 530 | 531 | 400 |
2014/12/12 | 540 | 540 | 540 | 540 | 100 |
2014/12/11 | 540 | 540 | 540 | 540 | 1,300 |
2014/12/10 | 540 | 541 | 540 | 540 | 400 |
2014/12/09 | 543 | 543 | 535 | 535 | 700 |
2014/12/08 | 534 | 534 | 534 | 534 | 500 |
2014/12/05 | 534 | 534 | 534 | 534 | 4,000 |
2014/12/04 | 532 | 532 | 532 | 532 | 600 |
2014/12/03 | 534 | 534 | 524 | 524 | 5,500 |
2014/12/02 | 525 | 525 | 525 | 525 | 1,000 |
2014/11/28 | 534 | 534 | 534 | 534 | 2,600 |
2014/11/27 | 530 | 534 | 530 | 534 | 1,400 |
2014/11/26 | 528 | 530 | 528 | 530 | 900 |
2014/11/25 | 531 | 534 | 528 | 528 | 1,300 |
2014/11/21 | 531 | 531 | 531 | 531 | 2,600 |
2014/11/20 | 533 | 533 | 521 | 521 | 800 |
2014/11/19 | 529 | 529 | 520 | 528 | 3,400 |
2014/11/18 | 522 | 525 | 522 | 525 | 500 |
2014/11/17 | 525 | 525 | 520 | 520 | 4,900 |
2014/11/14 | 533 | 533 | 533 | 533 | 1,100 |
2014/11/13 | 533 | 533 | 526 | 526 | 1,300 |
2014/11/12 | 534 | 534 | 533 | 533 | 3,700 |
2014/11/11 | 534 | 534 | 534 | 534 | 1,900 |
2014/11/10 | 534 | 534 | 534 | 534 | 1,200 |
2014/11/07 | 537 | 537 | 535 | 535 | 1,300 |
2014/11/06 | 533 | 542 | 533 | 537 | 2,400 |
2014/11/05 | 532 | 535 | 531 | 531 | 900 |
2014/11/04 | 534 | 534 | 532 | 532 | 500 |
2014/10/31 | 539 | 539 | 533 | 533 | 1,400 |
2014/10/30 | 542 | 542 | 542 | 542 | 1,000 |
2014/10/29 | 524 | 524 | 524 | 524 | 2,100 |
2014/10/27 | 529 | 529 | 520 | 520 | 6,900 |
2014/10/24 | 530 | 539 | 529 | 529 | 1,600 |
2014/10/23 | 532 | 533 | 530 | 530 | 500 |
2014/10/22 | 548 | 548 | 528 | 533 | 2,000 |
2014/10/21 | 547 | 547 | 547 | 547 | 200 |
2014/10/20 | 552 | 552 | 535 | 547 | 1,900 |
2014/10/16 | 532 | 543 | 526 | 543 | 1,300 |
2014/10/15 | 550 | 556 | 533 | 534 | 6,300 |
2014/10/14 | 564 | 564 | 554 | 555 | 1,700 |
2014/10/10 | 560 | 564 | 560 | 564 | 600 |
2014/10/07 | 565 | 565 | 565 | 565 | 100 |
2014/10/06 | 562 | 566 | 562 | 566 | 200 |
2014/10/03 | 567 | 567 | 564 | 564 | 200 |
2014/10/02 | 573 | 573 | 565 | 565 | 2,400 |
2014/10/01 | 573 | 573 | 573 | 573 | 2,000 |
2014/09/30 | 574 | 574 | 573 | 573 | 400 |
2014/09/29 | 570 | 570 | 570 | 570 | 1,400 |
2014/09/26 | 567 | 567 | 565 | 565 | 3,000 |
2014/09/25 | 567 | 567 | 567 | 567 | 600 |
2014/09/24 | 566 | 567 | 566 | 567 | 2,300 |
2014/09/22 | 569 | 569 | 566 | 566 | 900 |
2014/09/19 | 566 | 567 | 566 | 566 | 700 |
2014/09/18 | 578 | 578 | 565 | 566 | 9,400 |
2014/09/17 | 568 | 568 | 568 | 568 | 1,200 |
2014/09/16 | 570 | 571 | 568 | 568 | 1,000 |
2014/09/12 | 567 | 568 | 567 | 568 | 300 |
2014/09/11 | 577 | 577 | 567 | 567 | 900 |
2014/09/09 | 568 | 568 | 567 | 567 | 200 |
2014/09/08 | 565 | 565 | 565 | 565 | 300 |
2014/09/04 | 575 | 575 | 575 | 575 | 200 |
2014/09/02 | 576 | 576 | 575 | 575 | 500 |
2014/09/01 | 570 | 570 | 565 | 565 | 300 |
2014/08/27 | 580 | 580 | 580 | 580 | 2,100 |
2014/08/26 | 576 | 589 | 576 | 580 | 1,600 |
2014/08/25 | 575 | 576 | 575 | 576 | 600 |
2014/08/22 | 571 | 571 | 571 | 571 | 100 |
2014/08/21 | 570 | 570 | 570 | 570 | 100 |
2014/08/20 | 580 | 583 | 580 | 580 | 3,100 |
2014/08/19 | 594 | 599 | 580 | 586 | 4,900 |
2014/08/18 | 575 | 595 | 573 | 595 | 3,000 |
2014/08/15 | 561 | 565 | 561 | 565 | 600 |
2014/08/14 | 560 | 570 | 560 | 570 | 500 |
2014/08/12 | 567 | 567 | 557 | 557 | 200 |
2014/08/11 | 555 | 557 | 555 | 557 | 1,600 |
2014/08/08 | 565 | 565 | 551 | 555 | 3,200 |
2014/08/07 | 577 | 582 | 570 | 570 | 1,900 |
2014/08/06 | 580 | 580 | 579 | 579 | 400 |
2014/08/05 | 582 | 582 | 582 | 582 | 1,000 |
2014/08/04 | 590 | 590 | 580 | 585 | 1,200 |
2014/08/01 | 594 | 594 | 590 | 590 | 400 |
2014/07/31 | 590 | 590 | 590 | 590 | 3,100 |
2014/07/29 | 580 | 580 | 580 | 580 | 200 |
2014/07/28 | 578 | 580 | 577 | 580 | 3,600 |
2014/07/25 | 575 | 578 | 575 | 578 | 800 |
2014/07/24 | 579 | 579 | 576 | 578 | 7,100 |
2014/07/23 | 584 | 584 | 580 | 580 | 2,100 |
2014/07/22 | 587 | 587 | 581 | 581 | 1,600 |
2014/07/18 | 580 | 582 | 580 | 582 | 2,100 |
2014/07/17 | 583 | 583 | 581 | 581 | 4,400 |
2014/07/16 | 584 | 584 | 583 | 583 | 400 |
2014/07/15 | 585 | 585 | 583 | 584 | 2,000 |
2014/07/14 | 582 | 583 | 582 | 583 | 2,100 |
2014/07/11 | 582 | 582 | 582 | 582 | 1,600 |
2014/07/10 | 586 | 586 | 582 | 582 | 4,400 |
2014/07/09 | 590 | 590 | 585 | 586 | 8,000 |
2014/07/08 | 585 | 588 | 585 | 587 | 2,400 |
2014/07/07 | 587 | 589 | 585 | 585 | 8,400 |
2014/07/04 | 582 | 587 | 580 | 580 | 1,400 |
2014/07/03 | 580 | 590 | 577 | 581 | 6,300 |
2014/07/02 | 582 | 582 | 574 | 576 | 3,400 |
2014/07/01 | 575 | 575 | 574 | 574 | 4,900 |
2014/06/30 | 573 | 575 | 573 | 575 | 2,300 |
2014/06/27 | 586 | 586 | 572 | 573 | 3,700 |
2014/06/26 | 574 | 576 | 573 | 576 | 15,600 |
2014/06/25 | 571 | 577 | 570 | 574 | 11,200 |
2014/06/24 | 574 | 574 | 571 | 571 | 5,600 |
2014/06/23 | 581 | 581 | 570 | 570 | 23,200 |
2014/06/20 | 579 | 579 | 570 | 571 | 17,100 |
2014/06/19 | 578 | 578 | 570 | 572 | 3,300 |
2014/06/18 | 571 | 578 | 570 | 570 | 9,200 |
2014/06/17 | 580 | 580 | 570 | 570 | 11,300 |
2014/06/16 | 589 | 632 | 564 | 570 | 18,400 |
2014/06/13 | 579 | 579 | 579 | 579 | 500 |
2014/06/11 | 580 | 580 | 580 | 580 | 1,900 |
2014/06/10 | 584 | 584 | 580 | 580 | 400 |
2014/06/09 | 580 | 580 | 580 | 580 | 1,600 |
2014/06/06 | 590 | 590 | 590 | 590 | 200 |
2014/06/03 | 590 | 590 | 590 | 590 | 500 |
2014/06/02 | 580 | 590 | 580 | 590 | 1,000 |
2014/05/30 | 589 | 589 | 589 | 589 | 100 |
2014/05/29 | 586 | 586 | 585 | 585 | 200 |
2014/05/26 | 590 | 590 | 590 | 590 | 2,200 |
2014/05/22 | 595 | 595 | 595 | 595 | 100 |
2014/05/20 | 585 | 585 | 585 | 585 | 600 |
2014/05/16 | 574 | 574 | 574 | 574 | 200 |
2014/05/14 | 587 | 587 | 582 | 582 | 500 |
2014/05/13 | 590 | 590 | 573 | 573 | 300 |
2014/05/12 | 600 | 600 | 600 | 600 | 1,000 |
2014/05/09 | 600 | 600 | 595 | 600 | 1,100 |
2014/05/07 | 610 | 610 | 610 | 610 | 100 |
2014/05/02 | 618 | 618 | 600 | 600 | 1,800 |
2014/04/28 | 610 | 610 | 610 | 610 | 2,300 |
2014/04/25 | 610 | 610 | 610 | 610 | 200 |
2014/04/21 | 620 | 620 | 610 | 610 | 800 |
2014/04/15 | 612 | 612 | 612 | 612 | 100 |
2014/04/14 | 622 | 622 | 602 | 602 | 1,600 |
2014/04/09 | 603 | 603 | 602 | 602 | 300 |
2014/04/08 | 614 | 614 | 602 | 602 | 1,200 |
2014/04/03 | 619 | 619 | 619 | 619 | 200 |
2014/04/02 | 619 | 619 | 619 | 619 | 2,000 |
2014/04/01 | 620 | 620 | 620 | 620 | 100 |
2014/03/28 | 628 | 628 | 628 | 628 | 100 |
2014/03/27 | 628 | 628 | 628 | 628 | 1,000 |
2014/03/26 | 643 | 643 | 643 | 643 | 1,900 |
2014/03/24 | 644 | 644 | 644 | 644 | 200 |
2014/03/20 | 644 | 644 | 644 | 644 | 500 |
2014/03/19 | 623 | 633 | 623 | 632 | 5,200 |
2014/03/14 | 671 | 671 | 671 | 671 | 100 |
2014/03/13 | 678 | 678 | 678 | 678 | 200 |
2014/03/11 | 698 | 698 | 698 | 698 | 800 |
2014/03/03 | 698 | 698 | 698 | 698 | 100 |
2014/02/26 | 674 | 674 | 674 | 674 | 1,900 |
2014/02/24 | 674 | 674 | 674 | 674 | 400 |
2014/02/21 | 660 | 660 | 660 | 660 | 100 |
2014/02/20 | 674 | 675 | 674 | 674 | 500 |
2014/02/19 | 661 | 661 | 661 | 661 | 100 |
2014/02/13 | 671 | 671 | 671 | 671 | 900 |
2014/02/12 | 668 | 669 | 668 | 669 | 500 |
2014/02/07 | 621 | 651 | 621 | 651 | 400 |
2014/02/06 | 621 | 621 | 621 | 621 | 100 |
2014/02/04 | 621 | 661 | 621 | 661 | 500 |
2014/02/03 | 650 | 650 | 650 | 650 | 100 |
2014/01/27 | 650 | 651 | 650 | 650 | 2,100 |
2014/01/24 | 650 | 652 | 650 | 650 | 1,100 |
2014/01/22 | 650 | 650 | 650 | 650 | 900 |
2014/01/21 | 655 | 655 | 650 | 650 | 400 |
2014/01/20 | 640 | 640 | 640 | 640 | 500 |
2014/01/17 | 660 | 660 | 620 | 630 | 3,500 |
2014/01/15 | 640 | 640 | 620 | 620 | 1,700 |
2014/01/10 | 620 | 620 | 620 | 620 | 100 |
2014/01/09 | 640 | 640 | 640 | 640 | 100 |
2014/01/07 | 625 | 625 | 625 | 625 | 1,000 |