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 |
---|---|---|---|---|---|
2016/12/30 | 466 | 468 | 462 | 462 | 300 |
2016/12/29 | 462 | 462 | 462 | 462 | 500 |
2016/12/28 | 462 | 462 | 462 | 462 | 200 |
2016/12/27 | 475 | 475 | 470 | 470 | 500 |
2016/12/26 | 476 | 476 | 475 | 475 | 3,000 |
2016/12/22 | 467 | 467 | 467 | 467 | 100 |
2016/12/21 | 470 | 470 | 462 | 470 | 3,500 |
2016/12/20 | 467 | 468 | 467 | 468 | 2,700 |
2016/12/19 | 459 | 459 | 459 | 459 | 200 |
2016/12/16 | 450 | 450 | 449 | 450 | 3,400 |
2016/12/15 | 460 | 460 | 460 | 460 | 200 |
2016/12/14 | 463 | 463 | 459 | 460 | 1,000 |
2016/12/13 | 462 | 462 | 461 | 461 | 200 |
2016/12/12 | 465 | 470 | 460 | 460 | 8,900 |
2016/12/08 | 470 | 470 | 465 | 465 | 1,800 |
2016/12/07 | 464 | 470 | 464 | 465 | 27,700 |
2016/12/06 | 458 | 460 | 458 | 460 | 800 |
2016/12/05 | 444 | 446 | 442 | 442 | 3,700 |
2016/12/02 | 458 | 458 | 458 | 458 | 400 |
2016/12/01 | 456 | 460 | 456 | 460 | 1,100 |
2016/11/30 | 460 | 462 | 456 | 456 | 1,800 |
2016/11/29 | 456 | 457 | 456 | 456 | 1,200 |
2016/11/28 | 455 | 455 | 455 | 455 | 2,600 |
2016/11/24 | 445 | 455 | 434 | 455 | 1,900 |
2016/11/22 | 445 | 445 | 445 | 445 | 200 |
2016/11/21 | 453 | 453 | 445 | 445 | 1,700 |
2016/11/18 | 440 | 445 | 440 | 445 | 4,000 |
2016/11/17 | 439 | 439 | 439 | 439 | 200 |
2016/11/16 | 440 | 440 | 439 | 439 | 1,400 |
2016/11/15 | 440 | 440 | 440 | 440 | 500 |
2016/11/14 | 435 | 435 | 435 | 435 | 300 |
2016/11/11 | 432 | 435 | 432 | 435 | 1,300 |
2016/11/10 | 431 | 431 | 431 | 431 | 1,300 |
2016/11/09 | 430 | 430 | 415 | 415 | 3,600 |
2016/11/01 | 435 | 435 | 427 | 427 | 400 |
2016/10/28 | 426 | 429 | 426 | 429 | 300 |
2016/10/27 | 439 | 439 | 423 | 425 | 6,800 |
2016/10/26 | 442 | 442 | 439 | 440 | 3,500 |
2016/10/25 | 419 | 438 | 419 | 438 | 1,600 |
2016/10/24 | 416 | 417 | 416 | 417 | 1,100 |
2016/10/21 | 409 | 415 | 409 | 409 | 4,100 |
2016/10/20 | 415 | 416 | 406 | 406 | 7,300 |
2016/10/19 | 415 | 415 | 415 | 415 | 2,000 |
2016/10/18 | 415 | 415 | 415 | 415 | 5,800 |
2016/10/17 | 415 | 415 | 415 | 415 | 1,700 |
2016/10/14 | 416 | 416 | 414 | 414 | 1,400 |
2016/10/13 | 415 | 420 | 415 | 420 | 4,200 |
2016/10/12 | 416 | 418 | 414 | 415 | 5,900 |
2016/10/11 | 420 | 421 | 419 | 420 | 6,700 |
2016/09/29 | 431 | 431 | 431 | 431 | 1,000 |
2016/09/28 | 431 | 431 | 431 | 431 | 1,000 |
2016/09/27 | 431 | 431 | 431 | 431 | 100 |
2016/09/26 | 431 | 431 | 431 | 431 | 2,600 |
2016/09/23 | 431 | 431 | 430 | 431 | 400 |
2016/09/21 | 430 | 431 | 430 | 431 | 2,100 |
2016/09/20 | 431 | 431 | 431 | 431 | 700 |
2016/09/12 | 426 | 426 | 426 | 426 | 1,100 |
2016/09/05 | 418 | 418 | 418 | 418 | 100 |
2016/09/02 | 413 | 419 | 413 | 419 | 1,500 |
2016/08/30 | 421 | 421 | 420 | 421 | 1,100 |
2016/08/29 | 431 | 431 | 431 | 431 | 300 |
2016/08/26 | 431 | 431 | 431 | 431 | 2,600 |
2016/08/24 | 431 | 431 | 431 | 431 | 200 |
2016/08/22 | 431 | 431 | 431 | 431 | 600 |
2016/08/12 | 429 | 429 | 429 | 429 | 1,000 |
2016/08/09 | 431 | 431 | 431 | 431 | 1,100 |
2016/08/08 | 431 | 431 | 430 | 430 | 500 |
2016/08/01 | 423 | 423 | 423 | 423 | 300 |
2016/07/26 | 429 | 431 | 429 | 431 | 5,300 |
2016/07/22 | 429 | 429 | 429 | 429 | 200 |
2016/07/20 | 429 | 429 | 429 | 429 | 600 |
2016/07/15 | 416 | 422 | 416 | 422 | 200 |
2016/07/12 | 424 | 424 | 424 | 424 | 1,100 |
2016/07/06 | 412 | 412 | 412 | 412 | 900 |
2016/07/05 | 412 | 412 | 412 | 412 | 900 |
2016/07/04 | 427 | 427 | 412 | 412 | 4,100 |
2016/06/30 | 428 | 428 | 420 | 420 | 6,200 |
2016/06/29 | 419 | 419 | 419 | 419 | 100 |
2016/06/28 | 412 | 412 | 412 | 412 | 10,000 |
2016/06/27 | 412 | 412 | 412 | 412 | 700 |
2016/06/24 | 431 | 431 | 406 | 406 | 1,800 |
2016/06/22 | 425 | 425 | 425 | 425 | 200 |
2016/06/21 | 431 | 431 | 427 | 427 | 800 |
2016/06/20 | 431 | 431 | 431 | 431 | 600 |
2016/06/15 | 431 | 445 | 427 | 427 | 2,200 |
2016/06/14 | 431 | 441 | 425 | 441 | 2,000 |
2016/06/13 | 431 | 431 | 431 | 431 | 1,100 |
2016/06/07 | 428 | 431 | 412 | 431 | 2,200 |
2016/06/06 | 429 | 429 | 429 | 429 | 300 |
2016/06/03 | 431 | 431 | 431 | 431 | 1,400 |
2016/06/02 | 431 | 431 | 431 | 431 | 600 |
2016/05/31 | 431 | 439 | 431 | 439 | 200 |
2016/05/30 | 431 | 431 | 431 | 431 | 600 |
2016/05/26 | 440 | 440 | 440 | 440 | 2,600 |
2016/05/25 | 440 | 440 | 440 | 440 | 100 |
2016/05/24 | 435 | 440 | 435 | 440 | 200 |
2016/05/20 | 433 | 434 | 433 | 433 | 800 |
2016/05/18 | 425 | 425 | 425 | 425 | 200 |
2016/05/12 | 427 | 427 | 427 | 427 | 600 |
2016/05/11 | 433 | 434 | 427 | 427 | 1,900 |
2016/05/10 | 453 | 453 | 433 | 433 | 800 |
2016/05/09 | 454 | 454 | 454 | 454 | 400 |
2016/05/06 | 420 | 420 | 420 | 420 | 100 |
2016/05/02 | 418 | 418 | 416 | 416 | 700 |
2016/04/28 | 418 | 418 | 418 | 418 | 1,100 |
2016/04/27 | 434 | 434 | 426 | 426 | 1,400 |
2016/04/26 | 420 | 420 | 418 | 418 | 3,400 |
2016/04/25 | 418 | 420 | 418 | 419 | 6,000 |
2016/04/22 | 414 | 414 | 414 | 414 | 200 |
2016/04/21 | 422 | 422 | 422 | 422 | 600 |
2016/04/20 | 422 | 422 | 422 | 422 | 800 |
2016/04/19 | 414 | 414 | 414 | 414 | 200 |
2016/04/18 | 410 | 410 | 410 | 410 | 1,500 |
2016/04/14 | 425 | 425 | 425 | 425 | 1,200 |
2016/04/13 | 419 | 419 | 419 | 419 | 200 |
2016/04/12 | 410 | 426 | 409 | 411 | 12,100 |
2016/04/11 | 430 | 430 | 430 | 430 | 1,000 |
2016/04/08 | 426 | 430 | 426 | 430 | 1,600 |
2016/04/06 | 427 | 427 | 426 | 426 | 200 |
2016/04/05 | 429 | 429 | 429 | 429 | 1,000 |
2016/04/04 | 437 | 437 | 437 | 437 | 2,000 |
2016/03/28 | 455 | 455 | 455 | 455 | 2,800 |
2016/03/23 | 455 | 455 | 455 | 455 | 100 |
2016/03/22 | 459 | 459 | 459 | 459 | 500 |
2016/03/18 | 450 | 450 | 450 | 450 | 500 |
2016/03/14 | 459 | 459 | 451 | 451 | 1,200 |
2016/03/08 | 437 | 443 | 437 | 443 | 200 |
2016/03/07 | 453 | 453 | 435 | 435 | 2,600 |
2016/03/04 | 445 | 445 | 429 | 429 | 500 |
2016/03/01 | 451 | 451 | 451 | 451 | 800 |
2016/02/26 | 438 | 438 | 431 | 431 | 4,000 |
2016/02/25 | 438 | 438 | 431 | 431 | 1,000 |
2016/02/24 | 441 | 441 | 441 | 441 | 100 |
2016/02/23 | 444 | 444 | 444 | 444 | 200 |
2016/02/22 | 445 | 445 | 444 | 444 | 700 |
2016/02/19 | 437 | 437 | 437 | 437 | 100 |
2016/02/18 | 436 | 436 | 436 | 436 | 500 |
2016/02/17 | 443 | 443 | 436 | 436 | 200 |
2016/02/16 | 440 | 440 | 434 | 434 | 3,200 |
2016/02/12 | 462 | 462 | 452 | 452 | 2,400 |
2016/02/10 | 462 | 462 | 462 | 462 | 100 |
2016/02/09 | 472 | 472 | 463 | 463 | 2,400 |
2016/02/08 | 472 | 472 | 472 | 472 | 100 |
2016/02/05 | 471 | 472 | 471 | 472 | 300 |
2016/02/04 | 470 | 470 | 470 | 470 | 100 |
2016/02/03 | 475 | 475 | 472 | 472 | 4,300 |
2016/02/02 | 483 | 483 | 478 | 480 | 2,000 |
2016/02/01 | 486 | 486 | 486 | 486 | 1,200 |
2016/01/28 | 504 | 504 | 504 | 504 | 100 |
2016/01/26 | 490 | 490 | 490 | 490 | 2,500 |
2016/01/25 | 507 | 507 | 507 | 507 | 600 |
2016/01/22 | 493 | 493 | 483 | 483 | 400 |
2016/01/21 | 494 | 494 | 482 | 482 | 600 |
2016/01/20 | 504 | 504 | 504 | 504 | 600 |
2016/01/19 | 484 | 497 | 484 | 497 | 11,300 |
2016/01/18 | 487 | 487 | 487 | 487 | 100 |
2016/01/15 | 501 | 501 | 479 | 479 | 3,600 |
2016/01/14 | 496 | 506 | 490 | 506 | 700 |
2016/01/13 | 500 | 500 | 500 | 500 | 4,000 |
2016/01/12 | 511 | 511 | 500 | 500 | 1,600 |
2016/01/08 | 512 | 512 | 501 | 511 | 4,500 |
2016/01/07 | 501 | 503 | 501 | 503 | 1,100 |
2016/01/06 | 509 | 509 | 504 | 504 | 200 |
2016/01/04 | 519 | 519 | 519 | 519 | 1,100 |