6584 三桜工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 809 | 825 | 809 | 823 | 209,600 | 823 |
| 2025-12-11 | 808 | 812 | 799 | 800 | 149,700 | 800 |
| 2025-12-10 | 803 | 830 | 803 | 805 | 228,300 | 805 |
| 2025-12-09 | 806 | 813 | 796 | 800 | 141,500 | 800 |
| 2025-12-08 | 814 | 816 | 804 | 810 | 121,400 | 810 |
| 2025-12-05 | 811 | 818 | 798 | 799 | 166,300 | 799 |
| 2025-12-04 | 808 | 820 | 803 | 815 | 146,700 | 815 |
| 2025-12-03 | 804 | 813 | 802 | 809 | 95,600 | 809 |
| 2025-12-02 | 822 | 826 | 799 | 803 | 167,800 | 803 |
| 2025-12-01 | 841 | 841 | 817 | 823 | 194,200 | 823 |
| 2025-11-28 | 841 | 845 | 835 | 840 | 92,700 | 840 |
| 2025-11-27 | 824 | 840 | 820 | 838 | 141,400 | 838 |
| 2025-11-26 | 796 | 834 | 796 | 826 | 252,700 | 826 |
| 2025-11-25 | 807 | 810 | 785 | 787 | 163,700 | 787 |
| 2025-11-21 | 783 | 807 | 781 | 806 | 207,600 | 806 |
| 2025-11-20 | 804 | 811 | 794 | 796 | 152,600 | 796 |
| 2025-11-19 | 800 | 803 | 784 | 789 | 375,600 | 789 |
| 2025-11-18 | 815 | 829 | 803 | 812 | 352,100 | 812 |
| 2025-11-17 | 836 | 836 | 792 | 820 | 618,500 | 820 |
| 2025-11-14 | 900 | 902 | 886 | 886 | 256,500 | 886 |
| 2025-11-13 | 912 | 917 | 901 | 917 | 109,400 | 917 |
| 2025-11-12 | 906 | 919 | 902 | 911 | 123,700 | 911 |
| 2025-11-11 | 904 | 910 | 891 | 906 | 148,000 | 906 |
| 2025-11-10 | 904 | 907 | 896 | 905 | 123,300 | 905 |
| 2025-11-07 | 895 | 898 | 884 | 894 | 110,700 | 894 |
| 2025-11-06 | 913 | 915 | 901 | 901 | 135,300 | 901 |
| 2025-11-05 | 919 | 919 | 869 | 905 | 285,000 | 905 |
| 2025-11-04 | 921 | 939 | 917 | 931 | 147,000 | 931 |
| 2025-10-31 | 930 | 931 | 907 | 920 | 177,500 | 920 |
| 2025-10-30 | 935 | 941 | 927 | 927 | 346,900 | 927 |
| 2025-10-29 | 952 | 956 | 937 | 940 | 171,700 | 940 |
| 2025-10-28 | 975 | 979 | 939 | 944 | 288,500 | 944 |
| 2025-10-27 | 967 | 972 | 953 | 966 | 254,800 | 966 |
| 2025-10-24 | 950 | 956 | 945 | 952 | 116,500 | 952 |
| 2025-10-23 | 942 | 959 | 937 | 958 | 214,000 | 958 |
| 2025-10-22 | 912 | 950 | 905 | 950 | 384,800 | 950 |
| 2025-10-21 | 915 | 921 | 905 | 905 | 155,200 | 905 |
| 2025-10-20 | 908 | 914 | 892 | 908 | 163,100 | 908 |
| 2025-10-17 | 886 | 897 | 882 | 893 | 129,500 | 893 |
| 2025-10-16 | 896 | 904 | 890 | 900 | 126,600 | 900 |
| 2025-10-15 | 874 | 899 | 873 | 897 | 199,400 | 897 |
| 2025-10-14 | 860 | 886 | 856 | 866 | 285,600 | 866 |
| 2025-10-10 | 920 | 920 | 889 | 890 | 276,300 | 890 |
| 2025-10-09 | 940 | 949 | 927 | 932 | 165,700 | 932 |
| 2025-10-08 | 940 | 949 | 934 | 943 | 197,300 | 943 |
| 2025-10-07 | 910 | 954 | 907 | 941 | 350,200 | 941 |
| 2025-10-06 | 928 | 930 | 901 | 910 | 229,800 | 910 |
| 2025-10-03 | 873 | 893 | 873 | 883 | 185,800 | 883 |
| 2025-10-02 | 877 | 886 | 869 | 885 | 264,900 | 885 |
| 2025-10-01 | 906 | 910 | 870 | 874 | 570,000 | 874 |
| 2025-09-30 | 940 | 941 | 926 | 927 | 210,100 | 927 |
| 2025-09-29 | 941 | 942 | 927 | 929 | 236,800 | 929 |
| 2025-09-26 | 962 | 966 | 950 | 954 | 323,500 | 954 |
| 2025-09-25 | 945 | 996 | 940 | 974 | 613,700 | 974 |
| 2025-09-24 | 951 | 951 | 927 | 934 | 324,300 | 934 |
| 2025-09-22 | 968 | 973 | 955 | 955 | 287,700 | 955 |
| 2025-09-19 | 958 | 978 | 939 | 968 | 662,900 | 968 |
| 2025-09-18 | 945 | 975 | 939 | 960 | 458,000 | 960 |
| 2025-09-17 | 988 | 999 | 937 | 953 | 1,353,700 | 953 |
| 2025-09-16 | 948 | 948 | 923 | 931 | 321,300 | 931 |
| 2025-09-12 | 953 | 978 | 932 | 938 | 770,900 | 938 |
| 2025-09-11 | 911 | 979 | 911 | 948 | 1,327,000 | 948 |
| 2025-09-10 | 880 | 886 | 868 | 881 | 194,900 | 881 |
| 2025-09-09 | 902 | 905 | 878 | 881 | 245,000 | 881 |
| 2025-09-08 | 889 | 900 | 874 | 899 | 327,600 | 899 |
| 2025-09-05 | 862 | 888 | 862 | 886 | 297,900 | 886 |
| 2025-09-04 | 858 | 860 | 841 | 854 | 201,400 | 854 |
| 2025-09-03 | 851 | 870 | 848 | 851 | 390,800 | 851 |
| 2025-09-02 | 826 | 855 | 826 | 845 | 416,500 | 845 |
| 2025-09-01 | 812 | 820 | 808 | 815 | 259,600 | 815 |
| 2025-08-29 | 807 | 816 | 801 | 810 | 223,500 | 810 |
| 2025-08-28 | 800 | 805 | 795 | 805 | 168,900 | 805 |
| 2025-08-27 | 788 | 802 | 782 | 802 | 219,000 | 802 |
| 2025-08-26 | 797 | 800 | 782 | 787 | 134,600 | 787 |
| 2025-08-25 | 800 | 807 | 791 | 795 | 252,900 | 795 |
| 2025-08-22 | 770 | 790 | 770 | 790 | 208,800 | 790 |
| 2025-08-21 | 773 | 774 | 767 | 769 | 106,200 | 769 |
| 2025-08-20 | 780 | 783 | 770 | 773 | 141,200 | 773 |
| 2025-08-19 | 776 | 780 | 771 | 777 | 203,500 | 777 |
| 2025-08-18 | 764 | 775 | 760 | 773 | 183,900 | 773 |
| 2025-08-15 | 764 | 767 | 760 | 765 | 125,200 | 765 |
| 2025-08-14 | 770 | 772 | 757 | 763 | 210,100 | 763 |
| 2025-08-13 | 769 | 775 | 761 | 773 | 238,600 | 773 |
| 2025-08-12 | 751 | 775 | 751 | 765 | 599,900 | 765 |
| 2025-08-08 | 722 | 734 | 719 | 732 | 220,200 | 732 |
| 2025-08-07 | 715 | 750 | 711 | 728 | 522,200 | 728 |
| 2025-08-06 | 711 | 716 | 704 | 713 | 141,900 | 713 |
| 2025-08-05 | 699 | 713 | 694 | 708 | 239,400 | 708 |
| 2025-08-04 | 690 | 696 | 686 | 696 | 141,800 | 696 |
| 2025-08-01 | 696 | 705 | 696 | 702 | 110,100 | 702 |
| 2025-07-31 | 702 | 703 | 694 | 700 | 161,500 | 700 |
| 2025-07-30 | 703 | 703 | 693 | 698 | 124,800 | 698 |
| 2025-07-29 | 705 | 706 | 696 | 703 | 195,400 | 703 |
| 2025-07-28 | 701 | 720 | 694 | 710 | 484,700 | 710 |
| 2025-07-25 | 678 | 682 | 669 | 671 | 106,800 | 671 |
| 2025-07-24 | 680 | 683 | 674 | 679 | 179,800 | 679 |
| 2025-07-23 | 652 | 685 | 652 | 679 | 380,500 | 679 |
| 2025-07-22 | 637 | 643 | 631 | 638 | 65,800 | 638 |
| 2025-07-18 | 645 | 645 | 635 | 635 | 85,800 | 635 |
| 2025-07-17 | 635 | 643 | 633 | 643 | 79,400 | 643 |
| 2025-07-16 | 640 | 649 | 636 | 639 | 98,700 | 639 |
| 2025-07-15 | 642 | 644 | 639 | 639 | 97,100 | 639 |
| 2025-07-14 | 642 | 646 | 634 | 637 | 75,700 | 637 |
| 2025-07-11 | 634 | 640 | 633 | 639 | 70,100 | 639 |
| 2025-07-10 | 642 | 644 | 628 | 632 | 66,800 | 632 |
| 2025-07-09 | 631 | 645 | 631 | 640 | 97,300 | 640 |
| 2025-07-08 | 616 | 629 | 616 | 629 | 88,400 | 629 |
| 2025-07-07 | 631 | 631 | 615 | 615 | 130,600 | 615 |
| 2025-07-04 | 643 | 644 | 630 | 630 | 69,100 | 630 |
| 2025-07-03 | 621 | 644 | 621 | 643 | 152,500 | 643 |
| 2025-07-02 | 618 | 626 | 615 | 621 | 66,600 | 621 |
| 2025-07-01 | 635 | 635 | 621 | 622 | 119,000 | 622 |
| 2025-06-30 | 647 | 647 | 635 | 637 | 123,600 | 637 |
| 2025-06-27 | 630 | 649 | 630 | 642 | 192,500 | 642 |
| 2025-06-26 | 619 | 630 | 616 | 627 | 114,200 | 627 |
| 2025-06-25 | 615 | 617 | 608 | 617 | 73,000 | 617 |
| 2025-06-24 | 608 | 617 | 606 | 613 | 97,600 | 613 |
| 2025-06-23 | 607 | 607 | 596 | 598 | 106,100 | 598 |
| 2025-06-20 | 614 | 617 | 607 | 607 | 135,600 | 607 |
| 2025-06-19 | 619 | 620 | 611 | 616 | 66,600 | 616 |
| 2025-06-18 | 607 | 617 | 605 | 617 | 104,900 | 617 |
| 2025-06-17 | 600 | 604 | 597 | 603 | 71,600 | 603 |
| 2025-06-16 | 605 | 610 | 600 | 600 | 87,400 | 600 |
| 2025-06-13 | 610 | 612 | 603 | 605 | 127,800 | 605 |
| 2025-06-12 | 611 | 616 | 611 | 615 | 96,600 | 615 |
| 2025-06-11 | 605 | 612 | 604 | 610 | 78,700 | 610 |
| 2025-06-10 | 606 | 612 | 601 | 601 | 74,900 | 601 |
| 2025-06-09 | 609 | 617 | 598 | 604 | 123,200 | 604 |
| 2025-06-06 | 603 | 605 | 597 | 597 | 92,000 | 597 |
| 2025-06-05 | 605 | 606 | 599 | 599 | 91,600 | 599 |
| 2025-06-04 | 612 | 616 | 608 | 611 | 98,000 | 611 |
| 2025-06-03 | 618 | 624 | 610 | 610 | 105,900 | 610 |
| 2025-06-02 | 634 | 637 | 612 | 620 | 198,800 | 620 |
| 2025-05-30 | 609 | 625 | 606 | 624 | 131,500 | 624 |
| 2025-05-29 | 603 | 615 | 603 | 614 | 101,300 | 614 |
| 2025-05-28 | 606 | 608 | 601 | 601 | 74,600 | 601 |
| 2025-05-27 | 593 | 600 | 593 | 600 | 77,400 | 600 |
| 2025-05-26 | 586 | 594 | 586 | 590 | 52,100 | 590 |
| 2025-05-23 | 586 | 589 | 581 | 583 | 65,000 | 583 |
| 2025-05-22 | 584 | 585 | 578 | 581 | 73,800 | 581 |
| 2025-05-21 | 590 | 596 | 587 | 589 | 114,500 | 589 |
| 2025-05-20 | 601 | 603 | 585 | 587 | 109,600 | 587 |
| 2025-05-19 | 593 | 605 | 593 | 596 | 107,400 | 596 |
| 2025-05-16 | 599 | 603 | 593 | 601 | 109,600 | 601 |
| 2025-05-15 | 599 | 605 | 596 | 598 | 136,900 | 598 |
| 2025-05-14 | 610 | 616 | 595 | 608 | 299,100 | 608 |
| 2025-05-13 | 635 | 645 | 611 | 611 | 282,700 | 611 |
| 2025-05-12 | 629 | 633 | 624 | 630 | 88,700 | 630 |
| 2025-05-09 | 619 | 629 | 619 | 628 | 112,100 | 628 |
| 2025-05-08 | 612 | 620 | 607 | 617 | 99,400 | 617 |
| 2025-05-07 | 622 | 622 | 611 | 614 | 112,100 | 614 |
| 2025-05-02 | 623 | 630 | 619 | 625 | 124,000 | 625 |
| 2025-05-01 | 617 | 624 | 613 | 619 | 88,000 | 619 |
| 2025-04-30 | 621 | 623 | 611 | 618 | 97,100 | 618 |
| 2025-04-28 | 614 | 625 | 614 | 619 | 89,300 | 619 |
| 2025-04-25 | 610 | 612 | 602 | 609 | 69,400 | 609 |
| 2025-04-24 | 599 | 612 | 598 | 598 | 94,300 | 598 |
| 2025-04-23 | 596 | 600 | 589 | 597 | 144,100 | 597 |
| 2025-04-22 | 583 | 589 | 580 | 584 | 97,400 | 584 |
| 2025-04-21 | 584 | 592 | 580 | 584 | 129,100 | 584 |
| 2025-04-18 | 569 | 584 | 566 | 584 | 157,700 | 584 |
| 2025-04-17 | 562 | 568 | 561 | 564 | 46,900 | 564 |
| 2025-04-16 | 568 | 575 | 558 | 563 | 111,500 | 563 |
| 2025-04-15 | 562 | 573 | 560 | 568 | 106,200 | 568 |
| 2025-04-14 | 555 | 561 | 551 | 556 | 116,600 | 556 |
| 2025-04-11 | 537 | 552 | 518 | 552 | 233,000 | 552 |
| 2025-04-10 | 569 | 569 | 550 | 557 | 311,900 | 557 |
| 2025-04-09 | 530 | 530 | 500 | 509 | 307,100 | 509 |
| 2025-04-08 | 540 | 565 | 540 | 550 | 224,600 | 550 |
| 2025-04-07 | 497 | 527 | 496 | 515 | 341,300 | 515 |
| 2025-04-04 | 599 | 601 | 555 | 567 | 385,900 | 567 |
| 2025-04-03 | 612 | 627 | 607 | 619 | 290,100 | 619 |
| 2025-04-02 | 656 | 658 | 647 | 654 | 127,600 | 654 |
| 2025-04-01 | 670 | 670 | 655 | 655 | 81,300 | 655 |
| 2025-03-31 | 677 | 677 | 660 | 660 | 180,000 | 660 |
| 2025-03-28 | 705 | 711 | 691 | 694 | 146,300 | 694 |
| 2025-03-27 | 715 | 719 | 703 | 719 | 155,600 | 719 |
| 2025-03-26 | 723 | 724 | 712 | 724 | 117,400 | 724 |
| 2025-03-25 | 714 | 722 | 712 | 718 | 107,700 | 718 |
| 2025-03-24 | 707 | 714 | 701 | 710 | 130,900 | 710 |
| 2025-03-21 | 705 | 712 | 701 | 706 | 130,600 | 706 |
| 2025-03-19 | 701 | 712 | 701 | 708 | 142,700 | 708 |
| 2025-03-18 | 698 | 704 | 695 | 703 | 125,300 | 703 |
| 2025-03-17 | 689 | 695 | 687 | 692 | 106,400 | 692 |
| 2025-03-14 | 685 | 688 | 682 | 683 | 67,600 | 683 |
| 2025-03-13 | 686 | 694 | 685 | 689 | 144,500 | 689 |
| 2025-03-12 | 677 | 689 | 677 | 687 | 108,800 | 687 |
| 2025-03-11 | 675 | 678 | 666 | 678 | 119,800 | 678 |
| 2025-03-10 | 681 | 688 | 676 | 681 | 193,100 | 681 |
| 2025-03-07 | 656 | 664 | 654 | 664 | 73,900 | 664 |
| 2025-03-06 | 660 | 674 | 660 | 663 | 184,800 | 663 |
| 2025-03-05 | 645 | 660 | 645 | 655 | 171,200 | 655 |
| 2025-03-04 | 650 | 652 | 637 | 644 | 123,200 | 644 |
| 2025-03-03 | 645 | 657 | 645 | 651 | 220,400 | 651 |
| 2025-02-28 | 639 | 647 | 632 | 635 | 156,400 | 635 |
| 2025-02-27 | 637 | 649 | 637 | 649 | 152,100 | 649 |
| 2025-02-26 | 634 | 637 | 625 | 636 | 245,100 | 636 |
| 2025-02-25 | 633 | 644 | 630 | 640 | 178,200 | 640 |
| 2025-02-21 | 641 | 644 | 637 | 639 | 184,300 | 639 |
| 2025-02-20 | 656 | 660 | 640 | 643 | 251,300 | 643 |
| 2025-02-19 | 652 | 669 | 652 | 660 | 222,700 | 660 |
| 2025-02-18 | 654 | 654 | 646 | 650 | 277,600 | 650 |
| 2025-02-17 | 665 | 665 | 653 | 654 | 223,500 | 654 |
| 2025-02-14 | 677 | 677 | 663 | 663 | 168,800 | 663 |
| 2025-02-13 | 673 | 677 | 670 | 672 | 197,300 | 672 |
| 2025-02-12 | 671 | 677 | 663 | 673 | 236,800 | 673 |
| 2025-02-10 | 660 | 672 | 652 | 664 | 683,100 | 664 |
| 2025-02-07 | 720 | 729 | 715 | 726 | 171,900 | 726 |
| 2025-02-06 | 710 | 720 | 708 | 719 | 146,900 | 719 |
| 2025-02-05 | 703 | 711 | 700 | 709 | 134,800 | 709 |
| 2025-02-04 | 698 | 711 | 694 | 703 | 201,600 | 703 |
| 2025-02-03 | 724 | 724 | 690 | 690 | 580,300 | 690 |
| 2025-01-31 | 724 | 724 | 715 | 721 | 75,200 | 721 |
| 2025-01-30 | 719 | 724 | 714 | 723 | 82,200 | 723 |
| 2025-01-29 | 726 | 729 | 717 | 720 | 121,700 | 720 |
| 2025-01-28 | 733 | 734 | 719 | 724 | 138,500 | 724 |
| 2025-01-27 | 742 | 750 | 735 | 741 | 139,500 | 741 |
| 2025-01-24 | 742 | 750 | 735 | 742 | 180,800 | 742 |
| 2025-01-23 | 737 | 742 | 729 | 737 | 167,800 | 737 |
| 2025-01-22 | 719 | 736 | 719 | 731 | 161,100 | 731 |
| 2025-01-21 | 722 | 732 | 713 | 718 | 137,500 | 718 |
| 2025-01-20 | 709 | 718 | 707 | 718 | 105,300 | 718 |
| 2025-01-17 | 712 | 712 | 701 | 705 | 167,500 | 705 |
| 2025-01-16 | 720 | 725 | 713 | 714 | 119,200 | 714 |
| 2025-01-15 | 719 | 723 | 713 | 716 | 126,100 | 716 |
| 2025-01-14 | 725 | 731 | 713 | 719 | 131,300 | 719 |
| 2025-01-10 | 733 | 743 | 729 | 729 | 144,300 | 729 |
| 2025-01-09 | 750 | 750 | 732 | 735 | 278,200 | 735 |
| 2025-01-08 | 753 | 765 | 749 | 755 | 290,100 | 755 |
| 2025-01-07 | 759 | 759 | 749 | 756 | 192,500 | 756 |
| 2025-01-06 | 759 | 764 | 750 | 753 | 306,400 | 753 |
分割・併合履歴 ： [1990-03-27]1株→1.1株