6584 三桜工業(株) 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
2022-08-17729759729756350,500756
2022-08-1673173172172396,700723
2022-08-15729737723731115,500731
2022-08-12720729710725193,600725
2022-08-10697708690708142,000708
2022-08-09705723697697362,300697
2022-08-08711722706720176,900720
2022-08-05705720704720184,700720
2022-08-04706712702708132,600708
2022-08-0370971170170299,900702
2022-08-0270271169770898,300708
2022-08-01702709695709114,000709
2022-07-29705705691694159,000694
2022-07-28713713701707134,900707
2022-07-2770671069670895,700708
2022-07-2670971570670674,600706
2022-07-25717718700705161,900705
2022-07-22738738720720164,200720
2022-07-21729741725738188,800738
2022-07-20734739722726217,700726
2022-07-19701720701720176,900720
2022-07-15705707694696103,600696
2022-07-14696709688709110,600709
2022-07-13692701689700211,900700
2022-07-12690690675682134,500682
2022-07-11689695687694223,700694
2022-07-08670683667675246,000675
2022-07-07652668652667171,500667
2022-07-0665065464665097,100650
2022-07-05656660648659106,200659
2022-07-04655659646654171,400654
2022-07-01651651637646169,200646
2022-06-30664664652654115,500654
2022-06-29666666656665148,100665
2022-06-28665670655667147,200667
2022-06-27671679663668181,200668
2022-06-2465766365165177,200651
2022-06-2365466065165996,900659
2022-06-2266766764664790,000647
2022-06-21645660644657177,700657
2022-06-20641648622629152,400629
2022-06-17640642631642179,400642
2022-06-16652664651656116,200656
2022-06-15656661645645134,600645
2022-06-14652658642658209,900658
2022-06-13670675665667153,000667
2022-06-10682687676682183,100682
2022-06-09690699685692199,600692
2022-06-08676689676689174,200689
2022-06-07670684670679177,500679
2022-06-06650662648662117,900662
2022-06-03666667651651156,800651
2022-06-02660664652653164,200653
2022-06-01650660645658212,200658
2022-05-31645649639642143,700642
2022-05-30640648635646250,200646
2022-05-27634640632635116,800635
2022-05-26626635621631171,900631
2022-05-25627627616616191,200616
2022-05-24641641627627216,600627
2022-05-23644652639640191,400640
2022-05-20638643634634161,400634
2022-05-19635643630640191,000640
2022-05-18658665642654299,000654
2022-05-17621651620648406,900648
2022-05-16649660624628628,900628
2022-05-13680703679703182,400703
2022-05-12680700677681131,500681
2022-05-11695699681686205,400686
2022-05-10693703685703191,100703
2022-05-09703713698700136,700700
2022-05-06695710695709119,500709
2022-05-02698709694695138,900695
2022-04-28684704679704211,000704
2022-04-27681684671678260,600678
2022-04-26691700688699125,300699
2022-04-25690696683689169,400689
2022-04-22711713701709179,800709
2022-04-21720725711722213,600722
2022-04-20717721710719250,700719
2022-04-19699707693706150,700706
2022-04-1868469067968992,200689
2022-04-15683690682685105,500685
2022-04-14695695687693108,800693
2022-04-13675687673687191,100687
2022-04-12670674665669139,700669
2022-04-11680685666669237,000669
2022-04-08676681670681185,600681
2022-04-07674675667673248,200673
2022-04-06699702691694196,300694
2022-04-05710716706707213,400707
2022-04-04687705684700202,000700
2022-04-01691693683690181,100690
2022-03-31704709700700236,400700
2022-03-30708714701714190,500714
2022-03-29715721705715254,300715
2022-03-28712717705709182,400709
2022-03-25714722707712242,500712
2022-03-24693709688709217,900709
2022-03-23697706691702331,200702
2022-03-22685693682687218,900687
2022-03-18675681667679314,600679
2022-03-17675679666676302,400676
2022-03-16659661646655340,500655
2022-03-15641660635649329,400649
2022-03-14646650636638342,000638
2022-03-11648648626637435,300637
2022-03-10652664649654474,900654
2022-03-09626647620632555,800632
2022-03-08630645615619706,000619
2022-03-07671673637644626,800644
2022-03-04692694676681445,900681
2022-03-03700711693701419,800701
2022-03-02693695679683430,800683
2022-03-01713717703708356,200708
2022-02-28690705686702377,400702
2022-02-25671689669686429,100686
2022-02-24688688659669568,300669
2022-02-22695703685693460,900693
2022-02-21701714688713403,600713
2022-02-18708717702710391,100710
2022-02-17728733719723416,200723
2022-02-16728738721728588,900728
2022-02-15732734715716444,500716
2022-02-14700747700732979,900732
2022-02-10865868841845402,300845
2022-02-09844860844854288,800854
2022-02-08840847831836234,300836
2022-02-07835841823834290,000834
2022-02-04846855830846448,900846
2022-02-03840851830846300,800846
2022-02-02820843820841327,200841
2022-02-01830837809812293,800812
2022-01-31800822794819315,600819
2022-01-28795810783805389,200805
2022-01-27828837782783593,600783
2022-01-26828840822825214,400825
2022-01-25851854815824354,500824
2022-01-24840861832854235,300854
2022-01-21856859837855432,400855
2022-01-20877886856874374,700874
2022-01-19905913872877539,600877
2022-01-18943949914922332,500922
2022-01-17964971944944242,200944
2022-01-14979980961966326,200966
2022-01-13978978964971193,000971
2022-01-12971984971978242,700978
2022-01-11967975953965227,300965
2022-01-07975986948965356,300965
2022-01-06972980956964423,200964
2022-01-05973998971994443,300994
2022-01-04959972952966362,800966

分割・併合履歴 : [1990-03-27]1株→1.1株