7255 (株)桜井製作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 477 | 477 | 474 | 474 | 2,800 | 474 |
| 2022-12-29 | - | - | - | 472 | - | 472 |
| 2022-12-28 | 473 | 473 | 472 | 472 | 1,300 | 472 |
| 2022-12-27 | 479 | 479 | 476 | 476 | 300 | 476 |
| 2022-12-26 | 480 | 480 | 475 | 475 | 2,400 | 475 |
| 2022-12-23 | 484 | 484 | 482 | 484 | 1,800 | 484 |
| 2022-12-22 | 475 | 476 | 475 | 476 | 300 | 476 |
| 2022-12-21 | 479 | 481 | 475 | 475 | 600 | 475 |
| 2022-12-20 | 484 | 484 | 476 | 476 | 1,100 | 476 |
| 2022-12-19 | 482 | 482 | 482 | 482 | 200 | 482 |
| 2022-12-16 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2022-12-15 | 484 | 484 | 484 | 484 | 500 | 484 |
| 2022-12-14 | - | - | - | 478 | - | 478 |
| 2022-12-13 | - | - | - | 478 | - | 478 |
| 2022-12-12 | 479 | 479 | 478 | 478 | 900 | 478 |
| 2022-12-09 | 480 | 482 | 480 | 482 | 200 | 482 |
| 2022-12-08 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2022-12-07 | 484 | 484 | 484 | 484 | 400 | 484 |
| 2022-12-06 | 479 | 479 | 479 | 479 | 400 | 479 |
| 2022-12-05 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2022-12-02 | - | - | - | 488 | - | 488 |
| 2022-12-01 | - | - | - | 488 | - | 488 |
| 2022-11-30 | - | - | - | 488 | - | 488 |
| 2022-11-29 | 480 | 488 | 480 | 488 | 1,100 | 488 |
| 2022-11-28 | 487 | 488 | 487 | 488 | 5,000 | 488 |
| 2022-11-25 | 476 | 478 | 476 | 478 | 900 | 478 |
| 2022-11-24 | 476 | 476 | 476 | 476 | 1,200 | 476 |
| 2022-11-22 | - | - | - | 474 | - | 474 |
| 2022-11-21 | 476 | 476 | 474 | 474 | 1,100 | 474 |
| 2022-11-18 | 473 | 473 | 473 | 473 | 400 | 473 |
| 2022-11-17 | 472 | 472 | 472 | 472 | 200 | 472 |
| 2022-11-16 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2022-11-15 | 467 | 471 | 467 | 471 | 1,000 | 471 |
| 2022-11-14 | - | - | - | 467 | - | 467 |
| 2022-11-11 | 468 | 468 | 467 | 467 | 1,000 | 467 |
| 2022-11-10 | 467 | 468 | 466 | 467 | 600 | 467 |
| 2022-11-09 | 463 | 464 | 463 | 464 | 300 | 464 |
| 2022-11-08 | 474 | 478 | 463 | 463 | 3,500 | 463 |
| 2022-11-07 | 470 | 474 | 470 | 474 | 1,000 | 474 |
| 2022-11-04 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2022-11-02 | 469 | 469 | 469 | 469 | 600 | 469 |
| 2022-11-01 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2022-10-31 | 470 | 470 | 467 | 467 | 1,900 | 467 |
| 2022-10-28 | - | - | - | 469 | - | 469 |
| 2022-10-27 | 475 | 475 | 469 | 469 | 700 | 469 |
| 2022-10-26 | 475 | 476 | 475 | 476 | 3,900 | 476 |
| 2022-10-25 | 481 | 484 | 468 | 476 | 3,300 | 476 |
| 2022-10-24 | - | - | - | 481 | - | 481 |
| 2022-10-21 | 483 | 484 | 481 | 481 | 700 | 481 |
| 2022-10-20 | 481 | 481 | 481 | 481 | 400 | 481 |
| 2022-10-19 | - | - | - | 480 | - | 480 |
| 2022-10-18 | 483 | 483 | 479 | 480 | 1,200 | 480 |
| 2022-10-17 | 476 | 480 | 476 | 480 | 500 | 480 |
| 2022-10-14 | - | - | - | 481 | - | 481 |
| 2022-10-13 | - | - | - | 481 | - | 481 |
| 2022-10-12 | - | - | - | 481 | - | 481 |
| 2022-10-11 | 481 | 481 | 481 | 481 | 400 | 481 |
| 2022-10-07 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2022-10-06 | 484 | 484 | 479 | 479 | 400 | 479 |
| 2022-10-05 | 477 | 484 | 477 | 484 | 300 | 484 |
| 2022-10-04 | - | - | - | 477 | - | 477 |
| 2022-10-03 | 475 | 477 | 475 | 477 | 600 | 477 |
| 2022-09-30 | - | - | - | 478 | - | 478 |
| 2022-09-29 | - | - | - | 478 | - | 478 |
| 2022-09-28 | 476 | 480 | 476 | 478 | 400 | 478 |
| 2022-09-27 | - | - | - | 480 | - | 480 |
| 2022-09-26 | 490 | 490 | 480 | 480 | 2,300 | 480 |
| 2022-09-22 | 490 | 492 | 488 | 490 | 800 | 490 |
| 2022-09-21 | 483 | 486 | 482 | 482 | 1,400 | 482 |
| 2022-09-20 | 482 | 482 | 482 | 482 | 500 | 482 |
| 2022-09-16 | 478 | 479 | 478 | 479 | 500 | 479 |
| 2022-09-15 | 481 | 482 | 478 | 478 | 400 | 478 |
| 2022-09-14 | - | - | - | 478 | - | 478 |
| 2022-09-13 | - | - | - | 478 | - | 478 |
| 2022-09-12 | 482 | 484 | 477 | 478 | 1,400 | 478 |
| 2022-09-09 | 492 | 492 | 480 | 480 | 1,400 | 480 |
| 2022-09-08 | 492 | 492 | 492 | 492 | 200 | 492 |
| 2022-09-07 | 492 | 492 | 492 | 492 | 2,400 | 492 |
| 2022-09-06 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2022-09-05 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2022-09-02 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2022-09-01 | 489 | 495 | 489 | 495 | 600 | 495 |
| 2022-08-31 | 489 | 500 | 489 | 500 | 2,600 | 500 |
| 2022-08-30 | 487 | 491 | 487 | 487 | 4,200 | 487 |
| 2022-08-29 | 488 | 488 | 481 | 482 | 1,300 | 482 |
| 2022-08-26 | 489 | 489 | 488 | 488 | 2,000 | 488 |
| 2022-08-25 | 483 | 489 | 483 | 489 | 1,000 | 489 |
| 2022-08-24 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2022-08-23 | 479 | 481 | 477 | 478 | 600 | 478 |
| 2022-08-22 | 478 | 478 | 478 | 478 | 300 | 478 |
| 2022-08-19 | 480 | 482 | 477 | 477 | 900 | 477 |
| 2022-08-18 | 479 | 483 | 476 | 480 | 700 | 480 |
| 2022-08-17 | 484 | 484 | 479 | 479 | 400 | 479 |
| 2022-08-16 | - | - | - | 482 | - | 482 |
| 2022-08-15 | - | - | - | 482 | - | 482 |
| 2022-08-12 | 482 | 482 | 482 | 482 | 300 | 482 |
| 2022-08-10 | 482 | 482 | 482 | 482 | 200 | 482 |
| 2022-08-09 | 485 | 485 | 481 | 481 | 200 | 481 |
| 2022-08-08 | - | - | - | 479 | - | 479 |
| 2022-08-05 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2022-08-04 | - | - | - | 485 | - | 485 |
| 2022-08-03 | 483 | 485 | 483 | 485 | 200 | 485 |
| 2022-08-02 | - | - | - | 480 | - | 480 |
| 2022-08-01 | 482 | 482 | 478 | 480 | 300 | 480 |
| 2022-07-29 | - | - | - | 482 | - | 482 |
| 2022-07-28 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2022-07-27 | 482 | 482 | 481 | 481 | 200 | 481 |
| 2022-07-26 | 489 | 489 | 481 | 481 | 11,200 | 481 |
| 2022-07-25 | 473 | 482 | 473 | 482 | 4,000 | 482 |
| 2022-07-22 | 484 | 484 | 470 | 477 | 4,100 | 477 |
| 2022-07-21 | 480 | 484 | 480 | 484 | 1,300 | 484 |
| 2022-07-20 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2022-07-19 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2022-07-15 | 469 | 471 | 469 | 471 | 1,100 | 471 |
| 2022-07-14 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2022-07-13 | - | - | - | 475 | - | 475 |
| 2022-07-12 | 480 | 480 | 475 | 475 | 2,800 | 475 |
| 2022-07-11 | 482 | 482 | 482 | 482 | 2,400 | 482 |
| 2022-07-08 | 471 | 479 | 471 | 479 | 900 | 479 |
| 2022-07-07 | - | - | - | 475 | - | 475 |
| 2022-07-06 | 470 | 475 | 470 | 475 | 300 | 475 |
| 2022-07-05 | - | - | - | 475 | - | 475 |
| 2022-07-04 | 473 | 475 | 473 | 475 | 700 | 475 |
| 2022-07-01 | - | - | - | 470 | - | 470 |
| 2022-06-30 | 470 | 470 | 470 | 470 | 4,900 | 470 |
| 2022-06-29 | 467 | 467 | 467 | 467 | 10,900 | 467 |
| 2022-06-28 | 470 | 470 | 468 | 468 | 300 | 468 |
| 2022-06-27 | 472 | 472 | 470 | 470 | 3,500 | 470 |
| 2022-06-24 | 469 | 469 | 468 | 469 | 2,600 | 469 |
| 2022-06-23 | 468 | 468 | 467 | 467 | 1,000 | 467 |
| 2022-06-22 | 468 | 470 | 468 | 470 | 1,100 | 470 |
| 2022-06-21 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2022-06-20 | 474 | 474 | 467 | 467 | 700 | 467 |
| 2022-06-17 | 471 | 471 | 467 | 467 | 700 | 467 |
| 2022-06-16 | - | - | - | 471 | - | 471 |
| 2022-06-15 | 475 | 475 | 471 | 471 | 300 | 471 |
| 2022-06-14 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2022-06-13 | 476 | 476 | 470 | 470 | 500 | 470 |
| 2022-06-10 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2022-06-09 | 468 | 472 | 468 | 472 | 1,200 | 472 |
| 2022-06-08 | - | - | - | 473 | - | 473 |
| 2022-06-07 | - | - | - | 473 | - | 473 |
| 2022-06-06 | 474 | 474 | 470 | 473 | 600 | 473 |
| 2022-06-03 | 475 | 475 | 465 | 473 | 3,700 | 473 |
| 2022-06-02 | 476 | 476 | 475 | 475 | 200 | 475 |
| 2022-06-01 | 468 | 469 | 468 | 469 | 4,300 | 469 |
| 2022-05-31 | 469 | 469 | 468 | 468 | 600 | 468 |
| 2022-05-30 | 471 | 473 | 471 | 473 | 600 | 473 |
| 2022-05-27 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2022-05-26 | 480 | 480 | 478 | 478 | 2,400 | 478 |
| 2022-05-25 | 473 | 480 | 473 | 480 | 700 | 480 |
| 2022-05-24 | - | - | - | 470 | - | 470 |
| 2022-05-23 | - | - | - | 470 | - | 470 |
| 2022-05-20 | 471 | 471 | 469 | 470 | 500 | 470 |
| 2022-05-19 | 472 | 472 | 462 | 467 | 4,300 | 467 |
| 2022-05-18 | 472 | 472 | 472 | 472 | 300 | 472 |
| 2022-05-17 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2022-05-16 | 470 | 470 | 470 | 470 | 1,800 | 470 |
| 2022-05-13 | 471 | 471 | 470 | 470 | 2,600 | 470 |
| 2022-05-12 | 472 | 478 | 469 | 471 | 4,700 | 471 |
| 2022-05-11 | 473 | 473 | 472 | 472 | 1,700 | 472 |
| 2022-05-10 | 473 | 473 | 473 | 473 | 600 | 473 |
| 2022-05-09 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2022-05-06 | 471 | 482 | 471 | 481 | 9,200 | 481 |
| 2022-05-02 | 467 | 476 | 467 | 476 | 5,200 | 476 |
| 2022-04-28 | 490 | 490 | 465 | 473 | 6,300 | 473 |
| 2022-04-27 | - | - | - | 483 | - | 483 |
| 2022-04-26 | 477 | 483 | 476 | 483 | 3,300 | 483 |
| 2022-04-25 | 470 | 477 | 470 | 477 | 900 | 477 |
| 2022-04-22 | 466 | 466 | 466 | 466 | 500 | 466 |
| 2022-04-21 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2022-04-20 | 463 | 468 | 463 | 468 | 600 | 468 |
| 2022-04-19 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2022-04-18 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2022-04-15 | 457 | 461 | 457 | 459 | 400 | 459 |
| 2022-04-14 | 457 | 459 | 457 | 459 | 2,300 | 459 |
| 2022-04-13 | 463 | 464 | 445 | 457 | 6,600 | 457 |
| 2022-04-12 | 463 | 469 | 463 | 469 | 700 | 469 |
| 2022-04-11 | 469 | 469 | 469 | 469 | 300 | 469 |
| 2022-04-08 | 470 | 470 | 468 | 468 | 400 | 468 |
| 2022-04-07 | 470 | 470 | 468 | 468 | 200 | 468 |
| 2022-04-06 | - | - | - | 473 | - | 473 |
| 2022-04-05 | - | - | - | 473 | - | 473 |
| 2022-04-04 | - | - | - | 473 | - | 473 |
| 2022-04-01 | - | - | - | 473 | - | 473 |
| 2022-03-31 | - | - | - | 473 | - | 473 |
| 2022-03-30 | 468 | 473 | 468 | 473 | 300 | 473 |
| 2022-03-29 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2022-03-28 | 475 | 475 | 470 | 472 | 5,400 | 472 |
| 2022-03-25 | 481 | 483 | 478 | 480 | 4,800 | 480 |
| 2022-03-24 | 480 | 483 | 480 | 480 | 900 | 480 |
| 2022-03-23 | 477 | 480 | 477 | 480 | 300 | 480 |
| 2022-03-22 | 474 | 475 | 472 | 475 | 1,200 | 475 |
| 2022-03-18 | 471 | 471 | 470 | 471 | 600 | 471 |
| 2022-03-17 | 474 | 474 | 470 | 474 | 3,000 | 474 |
| 2022-03-16 | 466 | 474 | 466 | 474 | 200 | 474 |
| 2022-03-15 | 473 | 473 | 471 | 471 | 200 | 471 |
| 2022-03-14 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2022-03-11 | 470 | 470 | 465 | 465 | 600 | 465 |
| 2022-03-10 | 465 | 470 | 465 | 470 | 200 | 470 |
| 2022-03-09 | 467 | 467 | 459 | 460 | 1,700 | 460 |
| 2022-03-08 | 460 | 462 | 460 | 462 | 1,200 | 462 |
| 2022-03-07 | 476 | 476 | 468 | 468 | 600 | 468 |
| 2022-03-04 | 468 | 479 | 465 | 478 | 2,300 | 478 |
| 2022-03-03 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2022-03-02 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2022-03-01 | 475 | 476 | 469 | 469 | 1,000 | 469 |
| 2022-02-28 | 477 | 477 | 475 | 475 | 2,100 | 475 |
| 2022-02-25 | 472 | 477 | 472 | 477 | 900 | 477 |
| 2022-02-24 | 463 | 469 | 463 | 469 | 2,200 | 469 |
| 2022-02-22 | 465 | 470 | 465 | 470 | 700 | 470 |
| 2022-02-21 | 471 | 471 | 465 | 467 | 600 | 467 |
| 2022-02-18 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2022-02-17 | 468 | 468 | 468 | 468 | 500 | 468 |
| 2022-02-16 | 468 | 469 | 468 | 469 | 200 | 469 |
| 2022-02-15 | 467 | 467 | 465 | 466 | 300 | 466 |
| 2022-02-14 | 478 | 478 | 463 | 467 | 2,200 | 467 |
| 2022-02-10 | 478 | 481 | 472 | 472 | 3,100 | 472 |
| 2022-02-09 | 476 | 477 | 475 | 475 | 600 | 475 |
| 2022-02-08 | 473 | 477 | 473 | 477 | 500 | 477 |
| 2022-02-07 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2022-02-04 | 470 | 472 | 470 | 471 | 700 | 471 |
| 2022-02-03 | 474 | 474 | 461 | 470 | 5,000 | 470 |
| 2022-02-02 | 475 | 476 | 475 | 476 | 600 | 476 |
| 2022-02-01 | 475 | 475 | 475 | 475 | 400 | 475 |
| 2022-01-31 | 476 | 478 | 476 | 478 | 700 | 478 |
| 2022-01-28 | 476 | 477 | 476 | 477 | 700 | 477 |
| 2022-01-27 | 483 | 483 | 473 | 473 | 1,000 | 473 |
| 2022-01-26 | 485 | 485 | 479 | 479 | 2,200 | 479 |
| 2022-01-25 | 479 | 487 | 477 | 487 | 900 | 487 |
| 2022-01-24 | 477 | 478 | 477 | 478 | 400 | 478 |
| 2022-01-21 | 472 | 472 | 472 | 472 | 300 | 472 |
| 2022-01-20 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2022-01-19 | 476 | 476 | 473 | 475 | 1,500 | 475 |
| 2022-01-18 | 482 | 482 | 480 | 480 | 1,100 | 480 |
| 2022-01-17 | 483 | 483 | 483 | 483 | 200 | 483 |
| 2022-01-14 | 484 | 484 | 481 | 483 | 400 | 483 |
| 2022-01-13 | 481 | 484 | 480 | 484 | 1,400 | 484 |
| 2022-01-12 | 480 | 481 | 480 | 481 | 3,800 | 481 |
| 2022-01-11 | 478 | 480 | 478 | 480 | 600 | 480 |
| 2022-01-07 | 478 | 478 | 476 | 476 | 500 | 476 |
| 2022-01-06 | 478 | 479 | 478 | 479 | 300 | 479 |
| 2022-01-05 | 482 | 482 | 478 | 478 | 1,700 | 478 |
| 2022-01-04 | 483 | 486 | 480 | 485 | 2,200 | 485 |
分割・併合履歴 ： なし
