6584 三桜工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2842542842242212,000383.64
1983-12-2742543042042024,000381.82
1983-12-2641543041541540,000377.27
1983-12-2441142041042015,000381.82
1983-12-2341141641041025,000372.73
1983-12-2241641741041012,000372.73
1983-12-2142342541642023,000381.82
1983-12-2041542540942565,000386.36
1983-12-1940841040841062,000372.73
1983-12-1741942541642510,000386.36
1983-12-1641941941541537,000377.27
1983-12-1542542541541523,000377.27
1983-12-144104244104249,000385.46
1983-12-1341841840840842,000370.91
1983-12-1242042040741043,000372.73
1983-12-0943143742042136,000382.73
1983-12-0842144142144027,000400
1983-12-0744044341941971,000380.91
1983-12-06454455431432135,000392.73
1983-12-05445461435454406,000412.73
1983-12-03420439420435270,000395.46
1983-12-0241541541041038,000372.73
1983-12-0142042041041551,000377.27
1983-11-30409420409420116,000381.82
1983-11-29420425410410150,000372.73
1983-11-28400425400420374,000381.82
1983-11-2638038038038014,000345.46
1983-11-2538339238339218,000356.36
1983-11-2438939138938913,000353.64
1983-11-2239239238738713,000351.82
1983-11-2139339539339512,000359.09
1983-11-193953953933938,000357.27
1983-11-1840040039540021,000363.64
1983-11-1740140640040061,000363.64
1983-11-1638940038640030,000363.64
1983-11-1538039237639238,000356.36
1983-11-143803803803806,000345.46
1983-11-1138138137537513,000340.91
1983-11-1037338037238018,000345.46
1983-11-093713733713729,000338.18
1983-11-0838438437037511,000340.91
1983-11-073923923903907,000354.55
1983-11-0538539438539218,000356.36
1983-11-043883883883884,000352.73
1983-11-0240040039639890,000361.82
1983-11-0139039538139538,000359.09
1983-10-3139339839039055,000354.55
1983-10-2940040039439841,000361.82
1983-10-28386403386400152,000363.64
1983-10-2737338637338619,000350.91
1983-10-2636636636336311,000330
1983-10-2536336436336311,000330
1983-10-2436536636536615,000332.73
1983-10-223693793693799,000344.55
1983-10-2137537937037916,000344.55
1983-10-2036937936937020,000336.36
1983-10-1938038036536518,000331.82
1983-10-183843843843845,000349.09
1983-10-173703713703704,000336.36
1983-10-1536336936336915,000335.46
1983-10-1438038036537832,000343.64
1983-10-1338238538038025,000345.46
1983-10-1239139639139210,000356.36
1983-10-1140240238638637,000350.91
1983-10-0740341040040039,000363.64
1983-10-06431432400400159,000363.64
1983-10-05406438406426585,000387.27
1983-10-04418418395405211,000368.18
1983-10-03389419382419254,000380.91
1983-10-0138138537938562,000350
1983-09-3036537336537324,000339.09
1983-09-293553553503504,000318.18
1983-09-2834535534535510,000322.73
1983-09-273453453453458,000313.64
1983-09-2635535535035010,000318.18
1983-09-2435535535135528,000322.73
1983-09-223513513513514,000319.09
1983-09-2135135135035027,000318.18
1983-09-203513513513515,000319.09
1983-09-193553553513518,000319.09
1983-09-1635136035035925,000326.36
1983-09-143503503503505,000318.18
1983-09-133523523503507,000318.18
1983-09-1235035235035213,000320
1983-09-0935035135035115,000319.09
1983-09-083503503503508,000318.18
1983-09-073553553503508,000318.18
1983-09-0635636035535521,000322.73
1983-09-053563563563562,000323.64
1983-09-0335635635535510,000322.73
1983-09-0235636035535527,000322.73
1983-09-0135535635535521,000322.73
1983-08-3135035035035020,000318.18
1983-08-3035436035235221,000320
1983-08-293513553513558,000322.73
1983-08-273513523503526,000320
1983-08-2635035135035115,000319.09
1983-08-253503563503562,000323.64
1983-08-2436036035035011,000318.18
1983-08-233713713553557,000322.73
1983-08-2237537537137112,000337.27
1983-08-2037637637537513,000340.91
1983-08-1938538537037547,000340.91
1983-08-18379380371375107,000340.91
1983-08-1735637535637340,000339.09
1983-08-1635837035836120,000328.18
1983-08-1234335034235017,000318.18
1983-08-113423423423428,000310.91
1983-08-103423423423421,000310.91
1983-08-0935535534234215,000310.91
1983-08-083603603553553,000322.73
1983-08-063603613603613,000328.18
1983-08-053613613603619,000328.18
1983-08-043603603603609,000327.27
1983-08-033643653603659,000331.82
1983-08-0236037036036924,000335.46
1983-08-0136136536036011,000327.27
1983-07-3036637236636614,000332.73
1983-07-29380385371371108,000337.27
1983-07-2837137535535586,000322.73
1983-07-27359370359370102,000336.36
1983-07-2636036035135116,000319.09
1983-07-2535536035035011,000318.18
1983-07-2236837036837040,000336.36
1983-07-21375381368370193,000336.36
1983-07-20350375340375103,000340.91
1983-07-1933134033033515,000304.55
1983-07-1832733032733012,000300
1983-07-1533033032832811,000298.18
1983-07-143303333303333,000302.73
1983-07-1333133132732720,000297.27
1983-07-1233033432732722,000297.27
1983-07-1132633032632610,000296.36
1983-07-083293293233249,000294.55
1983-07-073233253233254,000295.46
1983-07-0632833032032016,000290.91
1983-07-0532732732732714,000297.27
1983-07-0432633032632612,000296.36
1983-07-023243253243255,000295.46
1983-07-0133033032932913,000299.09
1983-06-303393393303306,000300
1983-06-2933033533033514,000304.55
1983-06-2832933132933010,000300
1983-06-2734034033033012,000300
1983-06-2533033133033015,000300
1983-06-2433633633333314,000302.73
1983-06-2234434434034110,000310
1983-06-2134035034034519,000313.64
1983-06-203403503403508,000318.18
1983-06-1733534033534012,000309.09
1983-06-1634234233433411,000303.64
1983-06-1534434934034025,000309.09
1983-06-1435435534034530,000313.64
1983-06-1335936535135295,000320
1983-06-11360360354360179,000327.27
1983-06-10344350344350105,000318.18
1983-06-0934034033333334,000302.73
1983-06-0834735034034037,000309.09
1983-06-0734935534534873,000316.36
1983-06-0634635034534965,000317.27
1983-06-0435035034534677,000314.55
1983-06-0333034533034079,000309.09
1983-06-0233033333033324,000302.73
1983-06-0133133132032022,000290.91
1983-05-3134034033033038,000300
1983-05-3032133032133032,000300
1983-05-283203203193205,000290.91
1983-05-2731332031031026,000281.82
1983-05-2631431431431410,000285.46
1983-05-2532232232032010,000290.91
1983-05-243223223203207,000290.91
1983-05-2332532532032015,000290.91
1983-05-2032532532032014,000290.91
1983-05-1931532031532013,000290.91
1983-05-183113143103138,000284.55
1983-05-173053053053052,000277.27
1983-05-163093093093091,000280.91
1983-05-143013023003008,000272.73
1983-05-1330930930430413,000276.36
1983-05-113143143143142,000285.46
1983-05-1032132231731724,000288.18
1983-05-0933033032032029,000290.91
1983-05-0733033332532957,000299.09
1983-05-0631832931532972,000299.09
1983-05-043173183143158,000286.36
1983-05-0231832031831828,000289.09
1983-04-3031432031132013,000290.91
1983-04-2829531029530930,000280.91
1983-04-2729329329329311,000266.36
1983-04-232852852832834,000257.27
1983-04-2228428428228218,000256.36
1983-04-202822822822823,000256.36
1983-04-192812812812815,000255.46
1983-04-152802802802804,000254.55
1983-04-142822822802807,000254.55
1983-04-132802802802808,000254.55
1983-04-112802802802804,000254.55
1983-04-082812812812814,000255.46
1983-04-072812812812814,000255.46
1983-04-062812812812815,000255.46
1983-04-052802802802803,000254.55
1983-04-042812812802817,000255.46
1983-03-292782782782781,000252.73
1983-03-2528028127928114,000255.46
1983-03-2427828027827911,000253.64
1983-03-232762762762765,000250.91
1983-03-182762762762764,000250.91
1983-03-152782782772779,000251.82
1983-03-142782782782782,000252.73
1983-03-122772772772773,000251.82
1983-03-102772772772771,000251.82
1983-03-092762762762763,000250.91
1983-03-082752752752754,000250
1983-03-072752752752753,000250
1983-03-052772772772773,000251.82
1983-03-042792792762763,000250.91
1983-03-032762812762813,000255.46
1983-03-022752802752807,000254.55
1983-03-012802802802801,000254.55
1983-02-282802802802806,000254.55
1983-02-262802832802835,000257.27
1983-02-252782782752753,000250
1983-02-242752752752755,000250
1983-02-2327028027028011,000254.55
1983-02-222742802702707,000245.46
1983-02-212732732732734,000248.18
1983-02-1827527527027012,000245.46
1983-02-172792802792807,000254.55
1983-02-1628028027027927,000253.64
1983-02-142802802802802,000254.55
1983-02-122802802802801,000254.55
1983-02-102802802762768,000250.91
1983-02-0927527827527511,000250
1983-02-0727927926726721,000242.73
1983-02-052802802802802,000254.55
1983-02-042762762762762,000250.91
1983-02-032712712712711,000246.36
1983-02-022692692692692,000244.55
1983-02-012692692672676,000242.73
1983-01-312652662652667,000241.82
1983-01-282802802802806,000254.55
1983-01-272802802802808,000254.55
1983-01-262802802802805,000254.55
1983-01-252802802802801,000254.55
1983-01-242802802802801,000254.55
1983-01-222802802802802,000254.55
1983-01-212802802802804,000254.55
1983-01-202802802802801,000254.55
1983-01-1928128928028010,000254.55
1983-01-172802802802801,000254.55
1983-01-142782812782803,000254.55
1983-01-132792832782838,000257.27
1983-01-122812812772778,000251.82
1983-01-0830330330330310,000275.46
1983-01-0731531830630645,000278.18
1983-01-0628831628831052,000281.82
1983-01-0527627627627610,000250.91

分割・併合履歴 : [1990-03-27]1株→1.1株