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 |
---|---|---|---|---|---|
2019/12/30 | 550 | 550 | 550 | 550 | 100 |
2019/12/27 | 546 | 547 | 546 | 547 | 2,900 |
2019/12/26 | 550 | 550 | 539 | 546 | 2,300 |
2019/12/25 | 535 | 550 | 534 | 550 | 2,700 |
2019/12/24 | 533 | 533 | 533 | 533 | 100 |
2019/12/23 | 535 | 535 | 532 | 532 | 3,000 |
2019/12/20 | 526 | 535 | 524 | 533 | 1,900 |
2019/12/19 | 539 | 539 | 532 | 532 | 1,900 |
2019/12/18 | 536 | 540 | 536 | 540 | 1,300 |
2019/12/16 | 538 | 540 | 538 | 539 | 700 |
2019/12/13 | 542 | 542 | 537 | 537 | 1,000 |
2019/12/12 | 540 | 540 | 540 | 540 | 200 |
2019/12/11 | 548 | 548 | 543 | 543 | 900 |
2019/12/10 | 539 | 547 | 539 | 547 | 1,300 |
2019/12/06 | 550 | 550 | 542 | 542 | 1,300 |
2019/12/05 | 531 | 539 | 531 | 539 | 1,500 |
2019/12/04 | 551 | 551 | 551 | 551 | 900 |
2019/12/03 | 550 | 552 | 550 | 552 | 500 |
2019/12/02 | 552 | 555 | 546 | 549 | 1,800 |
2019/11/29 | 554 | 554 | 554 | 554 | 100 |
2019/11/28 | 558 | 558 | 555 | 555 | 1,100 |
2019/11/27 | 558 | 559 | 547 | 548 | 2,600 |
2019/11/26 | 564 | 564 | 551 | 551 | 2,200 |
2019/11/25 | 536 | 555 | 536 | 555 | 3,300 |
2019/11/22 | 535 | 535 | 529 | 529 | 800 |
2019/11/21 | 533 | 533 | 527 | 533 | 700 |
2019/11/20 | 533 | 533 | 526 | 526 | 500 |
2019/11/19 | 529 | 533 | 529 | 533 | 300 |
2019/11/18 | 523 | 529 | 521 | 527 | 1,100 |
2019/11/15 | 516 | 518 | 516 | 518 | 3,600 |
2019/11/14 | 519 | 519 | 516 | 516 | 600 |
2019/11/13 | 519 | 537 | 515 | 515 | 7,000 |
2019/11/12 | 528 | 531 | 525 | 525 | 5,700 |
2019/11/11 | 597 | 630 | 524 | 539 | 37,200 |
2019/11/08 | 575 | 575 | 561 | 575 | 3,400 |
2019/11/07 | 550 | 575 | 550 | 573 | 3,300 |
2019/11/06 | 549 | 549 | 549 | 549 | 200 |
2019/11/05 | 553 | 562 | 548 | 548 | 2,500 |
2019/11/01 | 554 | 554 | 543 | 543 | 1,400 |
2019/10/31 | 548 | 558 | 548 | 558 | 3,300 |
2019/10/30 | 550 | 550 | 544 | 544 | 1,100 |
2019/10/28 | 548 | 564 | 548 | 564 | 2,600 |
2019/10/25 | 554 | 555 | 548 | 554 | 1,900 |
2019/10/24 | 548 | 555 | 544 | 544 | 1,300 |
2019/10/21 | 545 | 545 | 536 | 538 | 1,900 |
2019/10/18 | 539 | 539 | 539 | 539 | 100 |
2019/10/17 | 539 | 547 | 539 | 539 | 900 |
2019/10/16 | 536 | 539 | 535 | 535 | 2,900 |
2019/10/15 | 546 | 546 | 546 | 546 | 100 |
2019/10/11 | 545 | 545 | 539 | 539 | 700 |
2019/10/10 | 583 | 583 | 540 | 540 | 2,400 |
2019/10/09 | 540 | 574 | 540 | 573 | 1,900 |
2019/10/08 | 537 | 537 | 535 | 535 | 2,100 |
2019/10/07 | 539 | 539 | 539 | 539 | 100 |
2019/10/04 | 540 | 541 | 540 | 541 | 1,200 |
2019/10/03 | 541 | 541 | 540 | 540 | 600 |
2019/10/02 | 553 | 553 | 553 | 553 | 100 |
2019/09/30 | 551 | 551 | 551 | 551 | 100 |
2019/09/27 | 553 | 553 | 553 | 553 | 100 |
2019/09/26 | 548 | 548 | 543 | 543 | 2,100 |
2019/09/25 | 538 | 544 | 538 | 544 | 4,600 |
2019/09/24 | 531 | 540 | 530 | 531 | 800 |
2019/09/20 | 532 | 535 | 532 | 535 | 900 |
2019/09/19 | 526 | 532 | 526 | 532 | 1,100 |
2019/09/18 | 530 | 539 | 530 | 530 | 3,500 |
2019/09/17 | 527 | 530 | 527 | 529 | 3,800 |
2019/09/13 | 550 | 550 | 547 | 547 | 1,900 |
2019/09/12 | 554 | 556 | 551 | 551 | 1,900 |
2019/09/11 | 535 | 544 | 535 | 544 | 2,500 |
2019/09/10 | 520 | 525 | 520 | 524 | 1,100 |
2019/09/09 | 517 | 528 | 517 | 520 | 500 |
2019/09/06 | 517 | 517 | 514 | 514 | 1,100 |
2019/09/05 | 516 | 525 | 516 | 517 | 1,200 |
2019/09/04 | 516 | 516 | 516 | 516 | 100 |
2019/09/03 | 523 | 523 | 523 | 523 | 100 |
2019/09/02 | 514 | 514 | 514 | 514 | 100 |
2019/08/30 | 520 | 520 | 515 | 515 | 500 |
2019/08/29 | 513 | 513 | 513 | 513 | 600 |
2019/08/28 | 519 | 519 | 515 | 516 | 1,400 |
2019/08/27 | 530 | 530 | 529 | 529 | 200 |
2019/08/26 | 534 | 534 | 529 | 529 | 2,200 |
2019/08/23 | 529 | 529 | 520 | 529 | 1,800 |
2019/08/22 | 525 | 528 | 519 | 525 | 900 |
2019/08/21 | 519 | 540 | 519 | 535 | 4,900 |
2019/08/20 | 516 | 517 | 515 | 515 | 1,200 |
2019/08/19 | 516 | 516 | 513 | 513 | 1,800 |
2019/08/16 | 518 | 518 | 507 | 514 | 4,000 |
2019/08/15 | 513 | 519 | 512 | 514 | 4,000 |
2019/08/14 | 514 | 518 | 513 | 518 | 2,600 |
2019/08/13 | 519 | 534 | 512 | 513 | 4,100 |
2019/08/09 | 546 | 550 | 513 | 514 | 8,000 |
2019/08/08 | 579 | 598 | 526 | 545 | 22,900 |
2019/08/07 | 587 | 588 | 572 | 574 | 1,500 |
2019/08/06 | 570 | 580 | 566 | 580 | 3,200 |
2019/08/05 | 595 | 605 | 575 | 580 | 8,500 |
2019/08/02 | 595 | 599 | 579 | 586 | 8,600 |
2019/08/01 | 550 | 613 | 550 | 594 | 15,400 |
2019/07/31 | 548 | 551 | 533 | 550 | 3,600 |
2019/07/30 | 535 | 552 | 535 | 546 | 5,000 |
2019/07/29 | 534 | 541 | 529 | 541 | 900 |
2019/07/26 | 548 | 548 | 544 | 544 | 8,700 |
2019/07/25 | 529 | 538 | 527 | 538 | 3,000 |
2019/07/24 | 520 | 526 | 520 | 526 | 600 |
2019/07/23 | 524 | 524 | 512 | 520 | 1,800 |
2019/07/22 | 520 | 520 | 515 | 515 | 2,000 |
2019/07/19 | 515 | 515 | 515 | 515 | 300 |
2019/07/12 | 512 | 512 | 512 | 512 | 900 |
2019/07/11 | 513 | 513 | 513 | 513 | 2,900 |
2019/07/10 | 511 | 513 | 509 | 513 | 7,400 |
2019/07/09 | 510 | 512 | 509 | 512 | 300 |
2019/07/08 | 507 | 509 | 507 | 509 | 1,100 |
2019/07/05 | 513 | 513 | 512 | 512 | 700 |
2019/07/04 | 511 | 512 | 503 | 512 | 11,100 |
2019/07/03 | 525 | 525 | 511 | 511 | 5,000 |
2019/07/02 | 521 | 521 | 521 | 521 | 100 |
2019/07/01 | 531 | 531 | 518 | 530 | 3,900 |
2019/06/28 | 520 | 520 | 520 | 520 | 1,800 |
2019/06/27 | 518 | 525 | 518 | 525 | 1,700 |
2019/06/26 | 528 | 531 | 514 | 523 | 6,700 |
2019/06/25 | 515 | 518 | 512 | 518 | 3,600 |
2019/06/24 | 514 | 514 | 513 | 514 | 600 |
2019/06/21 | 521 | 522 | 512 | 512 | 2,000 |
2019/06/20 | 520 | 521 | 520 | 521 | 300 |
2019/06/19 | 524 | 524 | 519 | 520 | 1,400 |
2019/06/18 | 516 | 520 | 516 | 520 | 2,100 |
2019/06/17 | 515 | 518 | 515 | 518 | 1,600 |
2019/06/14 | 511 | 513 | 511 | 512 | 700 |
2019/06/13 | 513 | 513 | 513 | 513 | 300 |
2019/06/12 | 514 | 514 | 514 | 514 | 100 |
2019/06/11 | 518 | 518 | 513 | 514 | 900 |
2019/06/10 | 525 | 525 | 514 | 514 | 5,500 |
2019/06/07 | 514 | 514 | 511 | 512 | 4,300 |
2019/06/06 | 514 | 514 | 514 | 514 | 200 |
2019/06/05 | 514 | 514 | 514 | 514 | 300 |
2019/06/04 | 512 | 515 | 512 | 513 | 400 |
2019/06/03 | 512 | 512 | 511 | 511 | 3,500 |
2019/05/31 | 513 | 513 | 510 | 510 | 600 |
2019/05/30 | 515 | 517 | 514 | 517 | 400 |
2019/05/29 | 519 | 519 | 519 | 519 | 700 |
2019/05/28 | 524 | 524 | 524 | 524 | 100 |
2019/05/27 | 536 | 536 | 517 | 517 | 3,400 |
2019/05/24 | 516 | 527 | 515 | 527 | 1,800 |
2019/05/23 | 523 | 523 | 518 | 518 | 1,400 |
2019/05/22 | 525 | 531 | 522 | 523 | 1,200 |
2019/05/21 | 530 | 530 | 519 | 519 | 3,500 |
2019/05/20 | 550 | 550 | 550 | 550 | 2,800 |
2019/05/17 | 520 | 550 | 520 | 550 | 8,200 |
2019/05/16 | 519 | 519 | 518 | 518 | 200 |
2019/05/15 | 516 | 517 | 516 | 517 | 400 |
2019/05/14 | 525 | 525 | 515 | 516 | 2,300 |
2019/05/13 | 514 | 563 | 509 | 515 | 23,900 |
2019/05/10 | 510 | 514 | 510 | 510 | 5,900 |
2019/05/09 | 511 | 511 | 509 | 510 | 2,700 |
2019/05/08 | 514 | 514 | 509 | 509 | 2,900 |
2019/05/07 | 513 | 514 | 513 | 514 | 2,900 |
2019/04/26 | 519 | 519 | 512 | 512 | 5,200 |
2019/04/25 | 517 | 518 | 512 | 518 | 2,700 |
2019/04/24 | 514 | 514 | 514 | 514 | 2,500 |
2019/04/23 | 515 | 515 | 514 | 514 | 3,700 |
2019/04/22 | 520 | 520 | 514 | 515 | 3,200 |
2019/04/19 | 515 | 515 | 511 | 515 | 2,100 |
2019/04/18 | 515 | 515 | 513 | 515 | 3,100 |
2019/04/17 | 515 | 517 | 514 | 515 | 3,300 |
2019/04/16 | 516 | 517 | 514 | 515 | 2,400 |
2019/04/15 | 514 | 514 | 514 | 514 | 2,000 |
2019/04/12 | 515 | 515 | 512 | 512 | 2,300 |
2019/04/11 | 514 | 516 | 514 | 515 | 2,100 |
2019/04/10 | 513 | 514 | 511 | 514 | 2,800 |
2019/04/09 | 515 | 515 | 513 | 513 | 2,500 |
2019/04/08 | 516 | 519 | 515 | 515 | 1,800 |
2019/04/05 | 516 | 516 | 515 | 515 | 1,300 |
2019/04/04 | 514 | 514 | 514 | 514 | 1,200 |
2019/04/03 | 518 | 518 | 514 | 514 | 2,100 |
2019/04/02 | 519 | 529 | 519 | 519 | 300 |
2019/04/01 | 514 | 533 | 514 | 520 | 1,800 |
2019/03/29 | 509 | 509 | 509 | 509 | 300 |
2019/03/28 | 507 | 507 | 507 | 507 | 100 |
2019/03/27 | 527 | 527 | 527 | 527 | 600 |
2019/03/26 | 532 | 532 | 532 | 532 | 2,000 |
2019/03/25 | 532 | 542 | 522 | 522 | 1,400 |
2019/03/22 | 520 | 530 | 520 | 530 | 200 |
2019/03/20 | 520 | 520 | 520 | 520 | 400 |
2019/03/19 | 512 | 516 | 512 | 515 | 1,000 |
2019/03/18 | 516 | 522 | 511 | 511 | 1,600 |
2019/03/15 | 510 | 517 | 510 | 516 | 400 |
2019/03/14 | 509 | 509 | 509 | 509 | 100 |
2019/03/13 | 511 | 517 | 505 | 505 | 2,400 |
2019/03/12 | 511 | 511 | 511 | 511 | 100 |
2019/03/11 | 524 | 524 | 507 | 511 | 3,300 |
2019/03/08 | 516 | 517 | 515 | 515 | 900 |
2019/03/07 | 515 | 518 | 515 | 517 | 500 |
2019/03/06 | 515 | 515 | 515 | 515 | 200 |
2019/03/05 | 511 | 515 | 511 | 515 | 400 |
2019/03/04 | 510 | 511 | 510 | 511 | 1,800 |
2019/03/01 | 510 | 510 | 510 | 510 | 300 |
2019/02/28 | 513 | 520 | 510 | 510 | 1,600 |
2019/02/27 | 511 | 512 | 511 | 512 | 200 |
2019/02/26 | 532 | 532 | 511 | 511 | 3,100 |
2019/02/25 | 522 | 525 | 522 | 522 | 600 |
2019/02/22 | 521 | 521 | 520 | 520 | 300 |
2019/02/21 | 522 | 527 | 522 | 523 | 700 |
2019/02/20 | 529 | 529 | 521 | 521 | 1,000 |
2019/02/19 | 520 | 530 | 520 | 520 | 1,000 |
2019/02/18 | 519 | 520 | 519 | 520 | 200 |
2019/02/15 | 518 | 518 | 518 | 518 | 400 |
2019/02/14 | 511 | 518 | 511 | 518 | 500 |
2019/02/13 | 501 | 508 | 499 | 508 | 3,400 |
2019/02/12 | 530 | 530 | 500 | 501 | 16,400 |
2019/02/08 | 523 | 524 | 520 | 520 | 1,500 |
2019/02/07 | 522 | 522 | 520 | 520 | 900 |
2019/02/06 | 517 | 525 | 517 | 521 | 500 |
2019/02/05 | 517 | 517 | 517 | 517 | 200 |
2019/02/04 | 516 | 517 | 516 | 517 | 200 |
2019/02/01 | 516 | 516 | 516 | 516 | 200 |
2019/01/31 | 515 | 520 | 515 | 515 | 700 |
2019/01/30 | 515 | 515 | 515 | 515 | 200 |
2019/01/29 | 515 | 516 | 515 | 515 | 700 |
2019/01/28 | 520 | 520 | 514 | 515 | 3,800 |
2019/01/25 | 511 | 515 | 510 | 510 | 1,000 |
2019/01/24 | 512 | 516 | 511 | 511 | 800 |
2019/01/23 | 510 | 514 | 510 | 511 | 700 |
2019/01/22 | 517 | 517 | 510 | 511 | 800 |
2019/01/21 | 528 | 528 | 520 | 520 | 800 |
2019/01/18 | 520 | 524 | 520 | 524 | 600 |
2019/01/17 | 525 | 526 | 520 | 520 | 1,100 |
2019/01/16 | 524 | 530 | 521 | 530 | 800 |
2019/01/15 | 540 | 540 | 523 | 523 | 1,400 |
2019/01/11 | 548 | 548 | 540 | 540 | 1,300 |
2019/01/10 | 540 | 543 | 536 | 540 | 4,100 |
2019/01/09 | 541 | 565 | 540 | 540 | 3,600 |
2019/01/08 | 520 | 539 | 520 | 539 | 3,500 |
2019/01/07 | 500 | 520 | 500 | 520 | 4,100 |
2019/01/04 | 485 | 500 | 485 | 497 | 1,000 |