6584 三桜工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 730 | 743 | 730 | 734 | 241,300 | 734 |
| 2024-12-02 | 725 | 733 | 719 | 728 | 248,500 | 728 |
| 2024-11-29 | 744 | 747 | 728 | 729 | 322,000 | 729 |
| 2024-11-28 | 759 | 771 | 748 | 748 | 280,000 | 748 |
| 2024-11-27 | 777 | 780 | 752 | 756 | 397,500 | 756 |
| 2024-11-26 | 800 | 819 | 774 | 783 | 447,100 | 783 |
| 2024-11-25 | 821 | 845 | 804 | 804 | 879,700 | 804 |
| 2024-11-22 | 846 | 853 | 791 | 820 | 1,952,700 | 820 |
| 2024-11-21 | 796 | 818 | 771 | 817 | 2,062,300 | 817 |
| 2024-11-20 | 718 | 756 | 718 | 754 | 383,100 | 754 |
| 2024-11-19 | 700 | 718 | 699 | 711 | 181,200 | 711 |
| 2024-11-18 | 695 | 705 | 686 | 699 | 146,700 | 699 |
| 2024-11-15 | 700 | 710 | 683 | 704 | 326,800 | 704 |
| 2024-11-14 | 712 | 718 | 707 | 708 | 181,300 | 708 |
| 2024-11-13 | 720 | 724 | 707 | 710 | 168,300 | 710 |
| 2024-11-12 | 708 | 734 | 708 | 724 | 192,600 | 724 |
| 2024-11-11 | 704 | 712 | 701 | 711 | 116,700 | 711 |
| 2024-11-08 | 746 | 746 | 712 | 714 | 176,000 | 714 |
| 2024-11-07 | 736 | 748 | 735 | 745 | 164,800 | 745 |
| 2024-11-06 | 722 | 745 | 722 | 735 | 147,500 | 735 |
| 2024-11-05 | 720 | 727 | 718 | 724 | 64,200 | 724 |
| 2024-11-01 | 728 | 729 | 716 | 717 | 115,400 | 717 |
| 2024-10-31 | 733 | 739 | 729 | 736 | 140,700 | 736 |
| 2024-10-30 | 727 | 738 | 726 | 738 | 474,300 | 738 |
| 2024-10-29 | 725 | 729 | 720 | 726 | 115,100 | 726 |
| 2024-10-28 | 697 | 726 | 697 | 726 | 202,500 | 726 |
| 2024-10-25 | 708 | 710 | 693 | 697 | 184,900 | 697 |
| 2024-10-24 | 709 | 712 | 699 | 707 | 134,300 | 707 |
| 2024-10-23 | 714 | 725 | 713 | 713 | 90,800 | 713 |
| 2024-10-22 | 726 | 726 | 713 | 714 | 120,700 | 714 |
| 2024-10-21 | 722 | 730 | 721 | 727 | 89,000 | 727 |
| 2024-10-18 | 725 | 727 | 717 | 719 | 146,300 | 719 |
| 2024-10-17 | 727 | 733 | 723 | 726 | 114,200 | 726 |
| 2024-10-16 | 726 | 734 | 722 | 725 | 140,300 | 725 |
| 2024-10-15 | 739 | 741 | 731 | 733 | 115,900 | 733 |
| 2024-10-11 | 742 | 744 | 732 | 735 | 82,300 | 735 |
| 2024-10-10 | 739 | 744 | 737 | 740 | 88,800 | 740 |
| 2024-10-09 | 745 | 746 | 731 | 736 | 132,600 | 736 |
| 2024-10-08 | 755 | 757 | 740 | 743 | 118,200 | 743 |
| 2024-10-07 | 772 | 773 | 762 | 762 | 104,600 | 762 |
| 2024-10-04 | 754 | 765 | 754 | 757 | 116,000 | 757 |
| 2024-10-03 | 758 | 765 | 754 | 755 | 116,800 | 755 |
| 2024-10-02 | 743 | 756 | 739 | 739 | 108,400 | 739 |
| 2024-10-01 | 744 | 757 | 744 | 753 | 98,400 | 753 |
| 2024-09-30 | 746 | 756 | 738 | 738 | 200,000 | 738 |
| 2024-09-27 | 777 | 781 | 768 | 776 | 149,100 | 776 |
| 2024-09-26 | 771 | 783 | 761 | 783 | 154,800 | 783 |
| 2024-09-25 | 750 | 770 | 749 | 761 | 121,900 | 761 |
| 2024-09-24 | 771 | 772 | 757 | 757 | 163,300 | 757 |
| 2024-09-20 | 766 | 771 | 758 | 758 | 173,100 | 758 |
| 2024-09-19 | 750 | 759 | 750 | 756 | 115,700 | 756 |
| 2024-09-18 | 740 | 746 | 733 | 744 | 158,300 | 744 |
| 2024-09-17 | 740 | 742 | 720 | 729 | 99,400 | 729 |
| 2024-09-13 | 740 | 744 | 727 | 732 | 130,500 | 732 |
| 2024-09-12 | 735 | 750 | 735 | 744 | 176,000 | 744 |
| 2024-09-11 | 735 | 741 | 715 | 720 | 182,300 | 720 |
| 2024-09-10 | 750 | 755 | 740 | 744 | 116,900 | 744 |
| 2024-09-09 | 740 | 747 | 719 | 746 | 254,700 | 746 |
| 2024-09-06 | 778 | 778 | 752 | 755 | 316,500 | 755 |
| 2024-09-05 | 774 | 786 | 764 | 774 | 223,800 | 774 |
| 2024-09-04 | 800 | 805 | 779 | 779 | 349,800 | 779 |
| 2024-09-03 | 840 | 843 | 824 | 828 | 140,800 | 828 |
| 2024-09-02 | 853 | 854 | 827 | 834 | 152,200 | 834 |
| 2024-08-30 | 821 | 844 | 821 | 838 | 215,300 | 838 |
| 2024-08-29 | 817 | 818 | 806 | 814 | 91,900 | 814 |
| 2024-08-28 | 815 | 818 | 809 | 818 | 78,400 | 818 |
| 2024-08-27 | 806 | 821 | 806 | 814 | 144,800 | 814 |
| 2024-08-26 | 817 | 818 | 800 | 806 | 153,400 | 806 |
| 2024-08-23 | 825 | 833 | 815 | 825 | 139,200 | 825 |
| 2024-08-22 | 827 | 827 | 814 | 821 | 109,200 | 821 |
| 2024-08-21 | 819 | 829 | 812 | 826 | 138,800 | 826 |
| 2024-08-20 | 831 | 840 | 828 | 834 | 141,800 | 834 |
| 2024-08-19 | 840 | 854 | 826 | 827 | 216,900 | 827 |
| 2024-08-16 | 839 | 846 | 831 | 843 | 210,700 | 843 |
| 2024-08-15 | 802 | 831 | 799 | 815 | 260,200 | 815 |
| 2024-08-14 | 792 | 814 | 786 | 801 | 278,800 | 801 |
| 2024-08-13 | 780 | 793 | 772 | 789 | 239,300 | 789 |
| 2024-08-09 | 788 | 794 | 761 | 780 | 324,500 | 780 |
| 2024-08-08 | 770 | 793 | 766 | 771 | 340,600 | 771 |
| 2024-08-07 | 780 | 831 | 768 | 800 | 574,200 | 800 |
| 2024-08-06 | 783 | 825 | 773 | 817 | 340,300 | 817 |
| 2024-08-05 | 781 | 789 | 723 | 723 | 468,000 | 723 |
| 2024-08-02 | 892 | 901 | 861 | 873 | 478,700 | 873 |
| 2024-08-01 | 990 | 992 | 940 | 942 | 293,700 | 942 |
| 2024-07-31 | 982 | 1,012 | 972 | 1,012 | 222,700 | 1,012 |
| 2024-07-30 | 990 | 1,000 | 986 | 993 | 122,400 | 993 |
| 2024-07-29 | 983 | 993 | 974 | 992 | 178,200 | 992 |
| 2024-07-26 | 980 | 987 | 963 | 969 | 263,500 | 969 |
| 2024-07-25 | 971 | 977 | 960 | 967 | 254,000 | 967 |
| 2024-07-24 | 995 | 1,010 | 985 | 990 | 216,400 | 990 |
| 2024-07-23 | 993 | 1,004 | 986 | 990 | 137,900 | 990 |
| 2024-07-22 | 997 | 998 | 981 | 985 | 129,400 | 985 |
| 2024-07-19 | 1,006 | 1,010 | 995 | 1,004 | 165,800 | 1,004 |
| 2024-07-18 | 1,024 | 1,027 | 1,008 | 1,008 | 148,700 | 1,008 |
| 2024-07-17 | 1,049 | 1,056 | 1,037 | 1,037 | 89,000 | 1,037 |
| 2024-07-16 | 1,049 | 1,063 | 1,042 | 1,044 | 165,100 | 1,044 |
| 2024-07-12 | 1,028 | 1,056 | 1,028 | 1,043 | 225,700 | 1,043 |
| 2024-07-11 | 1,041 | 1,045 | 1,022 | 1,045 | 157,200 | 1,045 |
| 2024-07-10 | 1,040 | 1,040 | 1,016 | 1,024 | 148,600 | 1,024 |
| 2024-07-09 | 1,040 | 1,058 | 1,027 | 1,041 | 248,300 | 1,041 |
| 2024-07-08 | 1,039 | 1,054 | 1,030 | 1,035 | 219,100 | 1,035 |
| 2024-07-05 | 1,044 | 1,047 | 1,025 | 1,025 | 124,500 | 1,025 |
| 2024-07-04 | 1,020 | 1,040 | 1,020 | 1,040 | 126,100 | 1,040 |
| 2024-07-03 | 1,026 | 1,030 | 1,014 | 1,018 | 125,400 | 1,018 |
| 2024-07-02 | 1,033 | 1,037 | 1,023 | 1,024 | 135,100 | 1,024 |
| 2024-07-01 | 1,030 | 1,044 | 1,024 | 1,038 | 186,300 | 1,038 |
| 2024-06-28 | 1,042 | 1,042 | 1,015 | 1,025 | 243,400 | 1,025 |
| 2024-06-27 | 1,045 | 1,057 | 1,031 | 1,048 | 309,700 | 1,048 |
| 2024-06-26 | 1,017 | 1,027 | 1,010 | 1,018 | 162,300 | 1,018 |
| 2024-06-25 | 1,004 | 1,027 | 1,004 | 1,016 | 245,800 | 1,016 |
| 2024-06-24 | 978 | 1,002 | 978 | 999 | 143,000 | 999 |
| 2024-06-21 | 984 | 996 | 974 | 978 | 170,600 | 978 |
| 2024-06-20 | 981 | 984 | 971 | 984 | 129,000 | 984 |
| 2024-06-19 | 989 | 1,005 | 987 | 989 | 152,200 | 989 |
| 2024-06-18 | 991 | 1,006 | 985 | 985 | 150,900 | 985 |
| 2024-06-17 | 996 | 999 | 973 | 980 | 286,800 | 980 |
| 2024-06-14 | 970 | 1,022 | 969 | 1,016 | 245,700 | 1,016 |
| 2024-06-13 | 994 | 1,006 | 976 | 981 | 194,200 | 981 |
| 2024-06-12 | 999 | 1,013 | 988 | 988 | 255,500 | 988 |
| 2024-06-11 | 1,045 | 1,089 | 1,007 | 1,012 | 1,160,100 | 1,012 |
| 2024-06-10 | 953 | 978 | 951 | 975 | 132,800 | 975 |
| 2024-06-07 | 941 | 952 | 938 | 938 | 136,300 | 938 |
| 2024-06-06 | 963 | 968 | 943 | 945 | 134,300 | 945 |
| 2024-06-05 | 950 | 967 | 946 | 958 | 117,700 | 958 |
| 2024-06-04 | 969 | 973 | 957 | 962 | 228,200 | 962 |
| 2024-06-03 | 1,010 | 1,014 | 971 | 971 | 267,500 | 971 |
| 2024-05-31 | 985 | 1,008 | 985 | 1,008 | 193,300 | 1,008 |
| 2024-05-30 | 985 | 988 | 968 | 986 | 234,200 | 986 |
| 2024-05-29 | 1,023 | 1,023 | 996 | 999 | 151,300 | 999 |
| 2024-05-28 | 1,010 | 1,027 | 1,004 | 1,021 | 153,400 | 1,021 |
| 2024-05-27 | 1,012 | 1,034 | 1,003 | 1,014 | 158,700 | 1,014 |
| 2024-05-24 | 964 | 1,009 | 964 | 1,001 | 172,000 | 1,001 |
| 2024-05-23 | 1,001 | 1,005 | 973 | 982 | 163,500 | 982 |
| 2024-05-22 | 1,015 | 1,026 | 985 | 986 | 307,300 | 986 |
| 2024-05-21 | 997 | 1,008 | 990 | 1,001 | 146,300 | 1,001 |
| 2024-05-20 | 971 | 997 | 969 | 983 | 156,200 | 983 |
| 2024-05-17 | 945 | 974 | 945 | 972 | 191,200 | 972 |
| 2024-05-16 | 976 | 977 | 947 | 956 | 197,300 | 956 |
| 2024-05-15 | 976 | 988 | 975 | 976 | 179,000 | 976 |
| 2024-05-14 | 972 | 981 | 961 | 978 | 232,200 | 978 |
| 2024-05-13 | 956 | 998 | 939 | 972 | 685,500 | 972 |
| 2024-05-10 | 1,046 | 1,071 | 1,033 | 1,045 | 293,800 | 1,045 |
| 2024-05-09 | 1,080 | 1,084 | 1,052 | 1,067 | 222,500 | 1,067 |
| 2024-05-08 | 1,088 | 1,094 | 1,079 | 1,080 | 145,100 | 1,080 |
| 2024-05-07 | 1,112 | 1,117 | 1,089 | 1,094 | 237,600 | 1,094 |
| 2024-05-02 | 1,107 | 1,117 | 1,091 | 1,112 | 183,200 | 1,112 |
| 2024-05-01 | 1,125 | 1,125 | 1,103 | 1,107 | 140,000 | 1,107 |
| 2024-04-30 | 1,122 | 1,146 | 1,118 | 1,136 | 207,000 | 1,136 |
| 2024-04-26 | 1,115 | 1,128 | 1,099 | 1,115 | 272,400 | 1,115 |
| 2024-04-25 | 1,152 | 1,163 | 1,135 | 1,135 | 145,700 | 1,135 |
| 2024-04-24 | 1,160 | 1,172 | 1,153 | 1,163 | 203,400 | 1,163 |
| 2024-04-23 | 1,146 | 1,161 | 1,122 | 1,149 | 201,800 | 1,149 |
| 2024-04-22 | 1,123 | 1,141 | 1,115 | 1,132 | 217,800 | 1,132 |
| 2024-04-19 | 1,115 | 1,133 | 1,073 | 1,100 | 342,500 | 1,100 |
| 2024-04-18 | 1,093 | 1,124 | 1,079 | 1,115 | 134,700 | 1,115 |
| 2024-04-17 | 1,100 | 1,133 | 1,084 | 1,109 | 296,800 | 1,109 |
| 2024-04-16 | 1,136 | 1,137 | 1,086 | 1,089 | 204,400 | 1,089 |
| 2024-04-15 | 1,129 | 1,144 | 1,113 | 1,142 | 148,900 | 1,142 |
| 2024-04-12 | 1,153 | 1,155 | 1,131 | 1,138 | 137,800 | 1,138 |
| 2024-04-11 | 1,138 | 1,156 | 1,135 | 1,152 | 134,000 | 1,152 |
| 2024-04-10 | 1,144 | 1,179 | 1,140 | 1,152 | 294,200 | 1,152 |
| 2024-04-09 | 1,130 | 1,145 | 1,122 | 1,140 | 149,200 | 1,140 |
| 2024-04-08 | 1,130 | 1,143 | 1,110 | 1,117 | 145,300 | 1,117 |
| 2024-04-05 | 1,101 | 1,114 | 1,091 | 1,112 | 195,100 | 1,112 |
| 2024-04-04 | 1,135 | 1,153 | 1,123 | 1,127 | 234,400 | 1,127 |
| 2024-04-03 | 1,099 | 1,132 | 1,097 | 1,122 | 198,100 | 1,122 |
| 2024-04-02 | 1,125 | 1,139 | 1,105 | 1,114 | 242,000 | 1,114 |
| 2024-04-01 | 1,190 | 1,214 | 1,132 | 1,133 | 485,900 | 1,133 |
| 2024-03-29 | 1,127 | 1,155 | 1,125 | 1,143 | 215,000 | 1,143 |
| 2024-03-28 | 1,110 | 1,152 | 1,107 | 1,135 | 233,500 | 1,135 |
| 2024-03-27 | 1,128 | 1,142 | 1,120 | 1,120 | 225,000 | 1,120 |
| 2024-03-26 | 1,113 | 1,142 | 1,110 | 1,127 | 183,300 | 1,127 |
| 2024-03-25 | 1,134 | 1,146 | 1,118 | 1,128 | 319,300 | 1,128 |
| 2024-03-22 | 1,188 | 1,190 | 1,148 | 1,158 | 657,900 | 1,158 |
| 2024-03-21 | 1,133 | 1,197 | 1,120 | 1,184 | 1,280,700 | 1,184 |
| 2024-03-19 | 1,061 | 1,098 | 1,057 | 1,088 | 317,900 | 1,088 |
| 2024-03-18 | 1,050 | 1,073 | 1,042 | 1,063 | 337,700 | 1,063 |
| 2024-03-15 | 1,010 | 1,029 | 999 | 1,020 | 268,300 | 1,020 |
| 2024-03-14 | 1,010 | 1,031 | 1,010 | 1,018 | 183,800 | 1,018 |
| 2024-03-13 | 1,055 | 1,059 | 1,018 | 1,019 | 178,900 | 1,019 |
| 2024-03-12 | 1,013 | 1,038 | 1,005 | 1,036 | 238,100 | 1,036 |
| 2024-03-11 | 1,078 | 1,079 | 1,023 | 1,038 | 436,000 | 1,038 |
| 2024-03-08 | 1,047 | 1,115 | 1,041 | 1,104 | 541,700 | 1,104 |
| 2024-03-07 | 1,113 | 1,114 | 1,056 | 1,060 | 439,100 | 1,060 |
| 2024-03-06 | 1,095 | 1,120 | 1,083 | 1,098 | 442,600 | 1,098 |
| 2024-03-05 | 1,052 | 1,103 | 1,045 | 1,095 | 675,200 | 1,095 |
| 2024-03-04 | 1,065 | 1,070 | 1,038 | 1,038 | 258,200 | 1,038 |
| 2024-03-01 | 1,048 | 1,057 | 1,040 | 1,049 | 242,000 | 1,049 |
| 2024-02-29 | 1,038 | 1,058 | 1,021 | 1,057 | 385,600 | 1,057 |
| 2024-02-28 | 1,060 | 1,086 | 1,053 | 1,060 | 313,800 | 1,060 |
| 2024-02-27 | 1,040 | 1,053 | 1,034 | 1,048 | 245,300 | 1,048 |
| 2024-02-26 | 1,084 | 1,084 | 1,037 | 1,038 | 451,100 | 1,038 |
| 2024-02-22 | 1,094 | 1,110 | 1,074 | 1,088 | 552,800 | 1,088 |
| 2024-02-21 | 1,040 | 1,084 | 1,034 | 1,080 | 477,700 | 1,080 |
| 2024-02-20 | 1,009 | 1,055 | 1,003 | 1,051 | 528,300 | 1,051 |
| 2024-02-19 | 991 | 1,007 | 984 | 1,007 | 483,900 | 1,007 |
| 2024-02-16 | 1,023 | 1,032 | 1,002 | 1,009 | 460,600 | 1,009 |
| 2024-02-15 | 1,060 | 1,073 | 1,025 | 1,033 | 649,600 | 1,033 |
| 2024-02-14 | 1,049 | 1,057 | 1,016 | 1,033 | 1,096,300 | 1,033 |
| 2024-02-13 | 1,000 | 1,030 | 979 | 1,030 | 2,708,700 | 1,030 |
| 2024-02-09 | 903 | 903 | 880 | 880 | 347,700 | 880 |
| 2024-02-08 | 897 | 899 | 875 | 893 | 298,500 | 893 |
| 2024-02-07 | 879 | 900 | 879 | 889 | 264,600 | 889 |
| 2024-02-06 | 878 | 883 | 865 | 879 | 261,200 | 879 |
| 2024-02-05 | 859 | 878 | 858 | 873 | 202,700 | 873 |
| 2024-02-02 | 844 | 855 | 839 | 849 | 170,600 | 849 |
| 2024-02-01 | 841 | 848 | 834 | 843 | 116,700 | 843 |
| 2024-01-31 | 842 | 848 | 839 | 847 | 111,300 | 847 |
| 2024-01-30 | 854 | 854 | 842 | 842 | 133,000 | 842 |
| 2024-01-29 | 832 | 856 | 832 | 854 | 162,300 | 854 |
| 2024-01-26 | 831 | 838 | 826 | 828 | 159,600 | 828 |
| 2024-01-25 | 834 | 838 | 826 | 836 | 141,700 | 836 |
| 2024-01-24 | 835 | 840 | 830 | 837 | 94,800 | 837 |
| 2024-01-23 | 840 | 844 | 833 | 835 | 167,400 | 835 |
| 2024-01-22 | 837 | 841 | 834 | 840 | 144,000 | 840 |
| 2024-01-19 | 836 | 836 | 826 | 832 | 94,800 | 832 |
| 2024-01-18 | 820 | 833 | 820 | 826 | 126,300 | 826 |
| 2024-01-17 | 838 | 853 | 824 | 824 | 217,100 | 824 |
| 2024-01-16 | 840 | 842 | 833 | 834 | 85,400 | 834 |
| 2024-01-15 | 841 | 844 | 835 | 835 | 110,100 | 835 |
| 2024-01-12 | 845 | 849 | 831 | 836 | 151,300 | 836 |
| 2024-01-11 | 850 | 858 | 844 | 844 | 167,800 | 844 |
| 2024-01-10 | 830 | 844 | 830 | 837 | 197,600 | 837 |
| 2024-01-09 | 848 | 852 | 832 | 837 | 191,400 | 837 |
| 2024-01-05 | 835 | 839 | 823 | 826 | 171,200 | 826 |
| 2024-01-04 | 793 | 821 | 781 | 820 | 198,000 | 820 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
