6584 三桜工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 642 | 644 | 640 | 643 | 79,900 | 643 |
2023-02-02 | 648 | 650 | 639 | 642 | 71,400 | 642 |
2023-02-01 | 646 | 649 | 642 | 648 | 90,500 | 648 |
2023-01-31 | 645 | 649 | 640 | 642 | 121,100 | 642 |
2023-01-30 | 646 | 650 | 641 | 642 | 87,100 | 642 |
2023-01-27 | 645 | 647 | 643 | 646 | 52,600 | 646 |
2023-01-26 | 649 | 651 | 642 | 645 | 71,900 | 645 |
2023-01-25 | 642 | 649 | 642 | 647 | 48,500 | 647 |
2023-01-24 | 650 | 650 | 642 | 646 | 90,800 | 646 |
2023-01-23 | 646 | 660 | 641 | 643 | 96,600 | 643 |
2023-01-20 | 639 | 641 | 636 | 640 | 34,000 | 640 |
2023-01-19 | 643 | 648 | 638 | 639 | 79,100 | 639 |
2023-01-18 | 641 | 654 | 636 | 651 | 86,200 | 651 |
2023-01-17 | 636 | 642 | 635 | 637 | 87,500 | 637 |
2023-01-16 | 634 | 639 | 630 | 631 | 61,100 | 631 |
2023-01-13 | 644 | 652 | 634 | 637 | 104,700 | 637 |
2023-01-12 | 640 | 648 | 635 | 644 | 99,900 | 644 |
2023-01-11 | 632 | 640 | 632 | 637 | 82,200 | 637 |
2023-01-10 | 627 | 631 | 624 | 630 | 85,500 | 630 |
2023-01-06 | 610 | 624 | 610 | 618 | 90,400 | 618 |
2023-01-05 | 605 | 612 | 604 | 611 | 62,900 | 611 |
2023-01-04 | 612 | 612 | 602 | 605 | 87,300 | 605 |
分割・併合履歴 : [1990-03-27]1株→1.1株