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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 425 | 428 | 422 | 422 | 12,000 | 383.64 |
| 1983-12-27 | 425 | 430 | 420 | 420 | 24,000 | 381.82 |
| 1983-12-26 | 415 | 430 | 415 | 415 | 40,000 | 377.27 |
| 1983-12-24 | 411 | 420 | 410 | 420 | 15,000 | 381.82 |
| 1983-12-23 | 411 | 416 | 410 | 410 | 25,000 | 372.73 |
| 1983-12-22 | 416 | 417 | 410 | 410 | 12,000 | 372.73 |
| 1983-12-21 | 423 | 425 | 416 | 420 | 23,000 | 381.82 |
| 1983-12-20 | 415 | 425 | 409 | 425 | 65,000 | 386.36 |
| 1983-12-19 | 408 | 410 | 408 | 410 | 62,000 | 372.73 |
| 1983-12-17 | 419 | 425 | 416 | 425 | 10,000 | 386.36 |
| 1983-12-16 | 419 | 419 | 415 | 415 | 37,000 | 377.27 |
| 1983-12-15 | 425 | 425 | 415 | 415 | 23,000 | 377.27 |
| 1983-12-14 | 410 | 424 | 410 | 424 | 9,000 | 385.46 |
| 1983-12-13 | 418 | 418 | 408 | 408 | 42,000 | 370.91 |
| 1983-12-12 | 420 | 420 | 407 | 410 | 43,000 | 372.73 |
| 1983-12-09 | 431 | 437 | 420 | 421 | 36,000 | 382.73 |
| 1983-12-08 | 421 | 441 | 421 | 440 | 27,000 | 400 |
| 1983-12-07 | 440 | 443 | 419 | 419 | 71,000 | 380.91 |
| 1983-12-06 | 454 | 455 | 431 | 432 | 135,000 | 392.73 |
| 1983-12-05 | 445 | 461 | 435 | 454 | 406,000 | 412.73 |
| 1983-12-03 | 420 | 439 | 420 | 435 | 270,000 | 395.46 |
| 1983-12-02 | 415 | 415 | 410 | 410 | 38,000 | 372.73 |
| 1983-12-01 | 420 | 420 | 410 | 415 | 51,000 | 377.27 |
| 1983-11-30 | 409 | 420 | 409 | 420 | 116,000 | 381.82 |
| 1983-11-29 | 420 | 425 | 410 | 410 | 150,000 | 372.73 |
| 1983-11-28 | 400 | 425 | 400 | 420 | 374,000 | 381.82 |
| 1983-11-26 | 380 | 380 | 380 | 380 | 14,000 | 345.46 |
| 1983-11-25 | 383 | 392 | 383 | 392 | 18,000 | 356.36 |
| 1983-11-24 | 389 | 391 | 389 | 389 | 13,000 | 353.64 |
| 1983-11-22 | 392 | 392 | 387 | 387 | 13,000 | 351.82 |
| 1983-11-21 | 393 | 395 | 393 | 395 | 12,000 | 359.09 |
| 1983-11-19 | 395 | 395 | 393 | 393 | 8,000 | 357.27 |
| 1983-11-18 | 400 | 400 | 395 | 400 | 21,000 | 363.64 |
| 1983-11-17 | 401 | 406 | 400 | 400 | 61,000 | 363.64 |
| 1983-11-16 | 389 | 400 | 386 | 400 | 30,000 | 363.64 |
| 1983-11-15 | 380 | 392 | 376 | 392 | 38,000 | 356.36 |
| 1983-11-14 | 380 | 380 | 380 | 380 | 6,000 | 345.46 |
| 1983-11-11 | 381 | 381 | 375 | 375 | 13,000 | 340.91 |
| 1983-11-10 | 373 | 380 | 372 | 380 | 18,000 | 345.46 |
| 1983-11-09 | 371 | 373 | 371 | 372 | 9,000 | 338.18 |
| 1983-11-08 | 384 | 384 | 370 | 375 | 11,000 | 340.91 |
| 1983-11-07 | 392 | 392 | 390 | 390 | 7,000 | 354.55 |
| 1983-11-05 | 385 | 394 | 385 | 392 | 18,000 | 356.36 |
| 1983-11-04 | 388 | 388 | 388 | 388 | 4,000 | 352.73 |
| 1983-11-02 | 400 | 400 | 396 | 398 | 90,000 | 361.82 |
| 1983-11-01 | 390 | 395 | 381 | 395 | 38,000 | 359.09 |
| 1983-10-31 | 393 | 398 | 390 | 390 | 55,000 | 354.55 |
| 1983-10-29 | 400 | 400 | 394 | 398 | 41,000 | 361.82 |
| 1983-10-28 | 386 | 403 | 386 | 400 | 152,000 | 363.64 |
| 1983-10-27 | 373 | 386 | 373 | 386 | 19,000 | 350.91 |
| 1983-10-26 | 366 | 366 | 363 | 363 | 11,000 | 330 |
| 1983-10-25 | 363 | 364 | 363 | 363 | 11,000 | 330 |
| 1983-10-24 | 365 | 366 | 365 | 366 | 15,000 | 332.73 |
| 1983-10-22 | 369 | 379 | 369 | 379 | 9,000 | 344.55 |
| 1983-10-21 | 375 | 379 | 370 | 379 | 16,000 | 344.55 |
| 1983-10-20 | 369 | 379 | 369 | 370 | 20,000 | 336.36 |
| 1983-10-19 | 380 | 380 | 365 | 365 | 18,000 | 331.82 |
| 1983-10-18 | 384 | 384 | 384 | 384 | 5,000 | 349.09 |
| 1983-10-17 | 370 | 371 | 370 | 370 | 4,000 | 336.36 |
| 1983-10-15 | 363 | 369 | 363 | 369 | 15,000 | 335.46 |
| 1983-10-14 | 380 | 380 | 365 | 378 | 32,000 | 343.64 |
| 1983-10-13 | 382 | 385 | 380 | 380 | 25,000 | 345.46 |
| 1983-10-12 | 391 | 396 | 391 | 392 | 10,000 | 356.36 |
| 1983-10-11 | 402 | 402 | 386 | 386 | 37,000 | 350.91 |
| 1983-10-07 | 403 | 410 | 400 | 400 | 39,000 | 363.64 |
| 1983-10-06 | 431 | 432 | 400 | 400 | 159,000 | 363.64 |
| 1983-10-05 | 406 | 438 | 406 | 426 | 585,000 | 387.27 |
| 1983-10-04 | 418 | 418 | 395 | 405 | 211,000 | 368.18 |
| 1983-10-03 | 389 | 419 | 382 | 419 | 254,000 | 380.91 |
| 1983-10-01 | 381 | 385 | 379 | 385 | 62,000 | 350 |
| 1983-09-30 | 365 | 373 | 365 | 373 | 24,000 | 339.09 |
| 1983-09-29 | 355 | 355 | 350 | 350 | 4,000 | 318.18 |
| 1983-09-28 | 345 | 355 | 345 | 355 | 10,000 | 322.73 |
| 1983-09-27 | 345 | 345 | 345 | 345 | 8,000 | 313.64 |
| 1983-09-26 | 355 | 355 | 350 | 350 | 10,000 | 318.18 |
| 1983-09-24 | 355 | 355 | 351 | 355 | 28,000 | 322.73 |
| 1983-09-22 | 351 | 351 | 351 | 351 | 4,000 | 319.09 |
| 1983-09-21 | 351 | 351 | 350 | 350 | 27,000 | 318.18 |
| 1983-09-20 | 351 | 351 | 351 | 351 | 5,000 | 319.09 |
| 1983-09-19 | 355 | 355 | 351 | 351 | 8,000 | 319.09 |
| 1983-09-16 | 351 | 360 | 350 | 359 | 25,000 | 326.36 |
| 1983-09-14 | 350 | 350 | 350 | 350 | 5,000 | 318.18 |
| 1983-09-13 | 352 | 352 | 350 | 350 | 7,000 | 318.18 |
| 1983-09-12 | 350 | 352 | 350 | 352 | 13,000 | 320 |
| 1983-09-09 | 350 | 351 | 350 | 351 | 15,000 | 319.09 |
| 1983-09-08 | 350 | 350 | 350 | 350 | 8,000 | 318.18 |
| 1983-09-07 | 355 | 355 | 350 | 350 | 8,000 | 318.18 |
| 1983-09-06 | 356 | 360 | 355 | 355 | 21,000 | 322.73 |
| 1983-09-05 | 356 | 356 | 356 | 356 | 2,000 | 323.64 |
| 1983-09-03 | 356 | 356 | 355 | 355 | 10,000 | 322.73 |
| 1983-09-02 | 356 | 360 | 355 | 355 | 27,000 | 322.73 |
| 1983-09-01 | 355 | 356 | 355 | 355 | 21,000 | 322.73 |
| 1983-08-31 | 350 | 350 | 350 | 350 | 20,000 | 318.18 |
| 1983-08-30 | 354 | 360 | 352 | 352 | 21,000 | 320 |
| 1983-08-29 | 351 | 355 | 351 | 355 | 8,000 | 322.73 |
| 1983-08-27 | 351 | 352 | 350 | 352 | 6,000 | 320 |
| 1983-08-26 | 350 | 351 | 350 | 351 | 15,000 | 319.09 |
| 1983-08-25 | 350 | 356 | 350 | 356 | 2,000 | 323.64 |
| 1983-08-24 | 360 | 360 | 350 | 350 | 11,000 | 318.18 |
| 1983-08-23 | 371 | 371 | 355 | 355 | 7,000 | 322.73 |
| 1983-08-22 | 375 | 375 | 371 | 371 | 12,000 | 337.27 |
| 1983-08-20 | 376 | 376 | 375 | 375 | 13,000 | 340.91 |
| 1983-08-19 | 385 | 385 | 370 | 375 | 47,000 | 340.91 |
| 1983-08-18 | 379 | 380 | 371 | 375 | 107,000 | 340.91 |
| 1983-08-17 | 356 | 375 | 356 | 373 | 40,000 | 339.09 |
| 1983-08-16 | 358 | 370 | 358 | 361 | 20,000 | 328.18 |
| 1983-08-12 | 343 | 350 | 342 | 350 | 17,000 | 318.18 |
| 1983-08-11 | 342 | 342 | 342 | 342 | 8,000 | 310.91 |
| 1983-08-10 | 342 | 342 | 342 | 342 | 1,000 | 310.91 |
| 1983-08-09 | 355 | 355 | 342 | 342 | 15,000 | 310.91 |
| 1983-08-08 | 360 | 360 | 355 | 355 | 3,000 | 322.73 |
| 1983-08-06 | 360 | 361 | 360 | 361 | 3,000 | 328.18 |
| 1983-08-05 | 361 | 361 | 360 | 361 | 9,000 | 328.18 |
| 1983-08-04 | 360 | 360 | 360 | 360 | 9,000 | 327.27 |
| 1983-08-03 | 364 | 365 | 360 | 365 | 9,000 | 331.82 |
| 1983-08-02 | 360 | 370 | 360 | 369 | 24,000 | 335.46 |
| 1983-08-01 | 361 | 365 | 360 | 360 | 11,000 | 327.27 |
| 1983-07-30 | 366 | 372 | 366 | 366 | 14,000 | 332.73 |
| 1983-07-29 | 380 | 385 | 371 | 371 | 108,000 | 337.27 |
| 1983-07-28 | 371 | 375 | 355 | 355 | 86,000 | 322.73 |
| 1983-07-27 | 359 | 370 | 359 | 370 | 102,000 | 336.36 |
| 1983-07-26 | 360 | 360 | 351 | 351 | 16,000 | 319.09 |
| 1983-07-25 | 355 | 360 | 350 | 350 | 11,000 | 318.18 |
| 1983-07-22 | 368 | 370 | 368 | 370 | 40,000 | 336.36 |
| 1983-07-21 | 375 | 381 | 368 | 370 | 193,000 | 336.36 |
| 1983-07-20 | 350 | 375 | 340 | 375 | 103,000 | 340.91 |
| 1983-07-19 | 331 | 340 | 330 | 335 | 15,000 | 304.55 |
| 1983-07-18 | 327 | 330 | 327 | 330 | 12,000 | 300 |
| 1983-07-15 | 330 | 330 | 328 | 328 | 11,000 | 298.18 |
| 1983-07-14 | 330 | 333 | 330 | 333 | 3,000 | 302.73 |
| 1983-07-13 | 331 | 331 | 327 | 327 | 20,000 | 297.27 |
| 1983-07-12 | 330 | 334 | 327 | 327 | 22,000 | 297.27 |
| 1983-07-11 | 326 | 330 | 326 | 326 | 10,000 | 296.36 |
| 1983-07-08 | 329 | 329 | 323 | 324 | 9,000 | 294.55 |
| 1983-07-07 | 323 | 325 | 323 | 325 | 4,000 | 295.46 |
| 1983-07-06 | 328 | 330 | 320 | 320 | 16,000 | 290.91 |
| 1983-07-05 | 327 | 327 | 327 | 327 | 14,000 | 297.27 |
| 1983-07-04 | 326 | 330 | 326 | 326 | 12,000 | 296.36 |
| 1983-07-02 | 324 | 325 | 324 | 325 | 5,000 | 295.46 |
| 1983-07-01 | 330 | 330 | 329 | 329 | 13,000 | 299.09 |
| 1983-06-30 | 339 | 339 | 330 | 330 | 6,000 | 300 |
| 1983-06-29 | 330 | 335 | 330 | 335 | 14,000 | 304.55 |
| 1983-06-28 | 329 | 331 | 329 | 330 | 10,000 | 300 |
| 1983-06-27 | 340 | 340 | 330 | 330 | 12,000 | 300 |
| 1983-06-25 | 330 | 331 | 330 | 330 | 15,000 | 300 |
| 1983-06-24 | 336 | 336 | 333 | 333 | 14,000 | 302.73 |
| 1983-06-22 | 344 | 344 | 340 | 341 | 10,000 | 310 |
| 1983-06-21 | 340 | 350 | 340 | 345 | 19,000 | 313.64 |
| 1983-06-20 | 340 | 350 | 340 | 350 | 8,000 | 318.18 |
| 1983-06-17 | 335 | 340 | 335 | 340 | 12,000 | 309.09 |
| 1983-06-16 | 342 | 342 | 334 | 334 | 11,000 | 303.64 |
| 1983-06-15 | 344 | 349 | 340 | 340 | 25,000 | 309.09 |
| 1983-06-14 | 354 | 355 | 340 | 345 | 30,000 | 313.64 |
| 1983-06-13 | 359 | 365 | 351 | 352 | 95,000 | 320 |
| 1983-06-11 | 360 | 360 | 354 | 360 | 179,000 | 327.27 |
| 1983-06-10 | 344 | 350 | 344 | 350 | 105,000 | 318.18 |
| 1983-06-09 | 340 | 340 | 333 | 333 | 34,000 | 302.73 |
| 1983-06-08 | 347 | 350 | 340 | 340 | 37,000 | 309.09 |
| 1983-06-07 | 349 | 355 | 345 | 348 | 73,000 | 316.36 |
| 1983-06-06 | 346 | 350 | 345 | 349 | 65,000 | 317.27 |
| 1983-06-04 | 350 | 350 | 345 | 346 | 77,000 | 314.55 |
| 1983-06-03 | 330 | 345 | 330 | 340 | 79,000 | 309.09 |
| 1983-06-02 | 330 | 333 | 330 | 333 | 24,000 | 302.73 |
| 1983-06-01 | 331 | 331 | 320 | 320 | 22,000 | 290.91 |
| 1983-05-31 | 340 | 340 | 330 | 330 | 38,000 | 300 |
| 1983-05-30 | 321 | 330 | 321 | 330 | 32,000 | 300 |
| 1983-05-28 | 320 | 320 | 319 | 320 | 5,000 | 290.91 |
| 1983-05-27 | 313 | 320 | 310 | 310 | 26,000 | 281.82 |
| 1983-05-26 | 314 | 314 | 314 | 314 | 10,000 | 285.46 |
| 1983-05-25 | 322 | 322 | 320 | 320 | 10,000 | 290.91 |
| 1983-05-24 | 322 | 322 | 320 | 320 | 7,000 | 290.91 |
| 1983-05-23 | 325 | 325 | 320 | 320 | 15,000 | 290.91 |
| 1983-05-20 | 325 | 325 | 320 | 320 | 14,000 | 290.91 |
| 1983-05-19 | 315 | 320 | 315 | 320 | 13,000 | 290.91 |
| 1983-05-18 | 311 | 314 | 310 | 313 | 8,000 | 284.55 |
| 1983-05-17 | 305 | 305 | 305 | 305 | 2,000 | 277.27 |
| 1983-05-16 | 309 | 309 | 309 | 309 | 1,000 | 280.91 |
| 1983-05-14 | 301 | 302 | 300 | 300 | 8,000 | 272.73 |
| 1983-05-13 | 309 | 309 | 304 | 304 | 13,000 | 276.36 |
| 1983-05-11 | 314 | 314 | 314 | 314 | 2,000 | 285.46 |
| 1983-05-10 | 321 | 322 | 317 | 317 | 24,000 | 288.18 |
| 1983-05-09 | 330 | 330 | 320 | 320 | 29,000 | 290.91 |
| 1983-05-07 | 330 | 333 | 325 | 329 | 57,000 | 299.09 |
| 1983-05-06 | 318 | 329 | 315 | 329 | 72,000 | 299.09 |
| 1983-05-04 | 317 | 318 | 314 | 315 | 8,000 | 286.36 |
| 1983-05-02 | 318 | 320 | 318 | 318 | 28,000 | 289.09 |
| 1983-04-30 | 314 | 320 | 311 | 320 | 13,000 | 290.91 |
| 1983-04-28 | 295 | 310 | 295 | 309 | 30,000 | 280.91 |
| 1983-04-27 | 293 | 293 | 293 | 293 | 11,000 | 266.36 |
| 1983-04-23 | 285 | 285 | 283 | 283 | 4,000 | 257.27 |
| 1983-04-22 | 284 | 284 | 282 | 282 | 18,000 | 256.36 |
| 1983-04-20 | 282 | 282 | 282 | 282 | 3,000 | 256.36 |
| 1983-04-19 | 281 | 281 | 281 | 281 | 5,000 | 255.46 |
| 1983-04-15 | 280 | 280 | 280 | 280 | 4,000 | 254.55 |
| 1983-04-14 | 282 | 282 | 280 | 280 | 7,000 | 254.55 |
| 1983-04-13 | 280 | 280 | 280 | 280 | 8,000 | 254.55 |
| 1983-04-11 | 280 | 280 | 280 | 280 | 4,000 | 254.55 |
| 1983-04-08 | 281 | 281 | 281 | 281 | 4,000 | 255.46 |
| 1983-04-07 | 281 | 281 | 281 | 281 | 4,000 | 255.46 |
| 1983-04-06 | 281 | 281 | 281 | 281 | 5,000 | 255.46 |
| 1983-04-05 | 280 | 280 | 280 | 280 | 3,000 | 254.55 |
| 1983-04-04 | 281 | 281 | 280 | 281 | 7,000 | 255.46 |
| 1983-03-29 | 278 | 278 | 278 | 278 | 1,000 | 252.73 |
| 1983-03-25 | 280 | 281 | 279 | 281 | 14,000 | 255.46 |
| 1983-03-24 | 278 | 280 | 278 | 279 | 11,000 | 253.64 |
| 1983-03-23 | 276 | 276 | 276 | 276 | 5,000 | 250.91 |
| 1983-03-18 | 276 | 276 | 276 | 276 | 4,000 | 250.91 |
| 1983-03-15 | 278 | 278 | 277 | 277 | 9,000 | 251.82 |
| 1983-03-14 | 278 | 278 | 278 | 278 | 2,000 | 252.73 |
| 1983-03-12 | 277 | 277 | 277 | 277 | 3,000 | 251.82 |
| 1983-03-10 | 277 | 277 | 277 | 277 | 1,000 | 251.82 |
| 1983-03-09 | 276 | 276 | 276 | 276 | 3,000 | 250.91 |
| 1983-03-08 | 275 | 275 | 275 | 275 | 4,000 | 250 |
| 1983-03-07 | 275 | 275 | 275 | 275 | 3,000 | 250 |
| 1983-03-05 | 277 | 277 | 277 | 277 | 3,000 | 251.82 |
| 1983-03-04 | 279 | 279 | 276 | 276 | 3,000 | 250.91 |
| 1983-03-03 | 276 | 281 | 276 | 281 | 3,000 | 255.46 |
| 1983-03-02 | 275 | 280 | 275 | 280 | 7,000 | 254.55 |
| 1983-03-01 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-02-28 | 280 | 280 | 280 | 280 | 6,000 | 254.55 |
| 1983-02-26 | 280 | 283 | 280 | 283 | 5,000 | 257.27 |
| 1983-02-25 | 278 | 278 | 275 | 275 | 3,000 | 250 |
| 1983-02-24 | 275 | 275 | 275 | 275 | 5,000 | 250 |
| 1983-02-23 | 270 | 280 | 270 | 280 | 11,000 | 254.55 |
| 1983-02-22 | 274 | 280 | 270 | 270 | 7,000 | 245.46 |
| 1983-02-21 | 273 | 273 | 273 | 273 | 4,000 | 248.18 |
| 1983-02-18 | 275 | 275 | 270 | 270 | 12,000 | 245.46 |
| 1983-02-17 | 279 | 280 | 279 | 280 | 7,000 | 254.55 |
| 1983-02-16 | 280 | 280 | 270 | 279 | 27,000 | 253.64 |
| 1983-02-14 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1983-02-12 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-02-10 | 280 | 280 | 276 | 276 | 8,000 | 250.91 |
| 1983-02-09 | 275 | 278 | 275 | 275 | 11,000 | 250 |
| 1983-02-07 | 279 | 279 | 267 | 267 | 21,000 | 242.73 |
| 1983-02-05 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1983-02-04 | 276 | 276 | 276 | 276 | 2,000 | 250.91 |
| 1983-02-03 | 271 | 271 | 271 | 271 | 1,000 | 246.36 |
| 1983-02-02 | 269 | 269 | 269 | 269 | 2,000 | 244.55 |
| 1983-02-01 | 269 | 269 | 267 | 267 | 6,000 | 242.73 |
| 1983-01-31 | 265 | 266 | 265 | 266 | 7,000 | 241.82 |
| 1983-01-28 | 280 | 280 | 280 | 280 | 6,000 | 254.55 |
| 1983-01-27 | 280 | 280 | 280 | 280 | 8,000 | 254.55 |
| 1983-01-26 | 280 | 280 | 280 | 280 | 5,000 | 254.55 |
| 1983-01-25 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-01-24 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-01-22 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1983-01-21 | 280 | 280 | 280 | 280 | 4,000 | 254.55 |
| 1983-01-20 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-01-19 | 281 | 289 | 280 | 280 | 10,000 | 254.55 |
| 1983-01-17 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-01-14 | 278 | 281 | 278 | 280 | 3,000 | 254.55 |
| 1983-01-13 | 279 | 283 | 278 | 283 | 8,000 | 257.27 |
| 1983-01-12 | 281 | 281 | 277 | 277 | 8,000 | 251.82 |
| 1983-01-08 | 303 | 303 | 303 | 303 | 10,000 | 275.46 |
| 1983-01-07 | 315 | 318 | 306 | 306 | 45,000 | 278.18 |
| 1983-01-06 | 288 | 316 | 288 | 310 | 52,000 | 281.82 |
| 1983-01-05 | 276 | 276 | 276 | 276 | 10,000 | 250.91 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
