6584 三桜工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-286506506506503,000590.91
1984-12-276596596456508,000590.91
1984-12-2665366065066023,000600
1984-12-256556556546543,000594.55
1984-12-246516556516552,000595.46
1984-12-2265065064065016,000590.91
1984-12-2165065065065020,000590.91
1984-12-2066066065065528,000595.46
1984-12-1966066066066034,000600
1984-12-186606606606607,000600
1984-12-176696696606606,000600
1984-12-156706706706701,000609.09
1984-12-146746746606603,000600
1984-12-1367567666567529,000613.64
1984-12-126756756756754,000613.64
1984-12-1168968967567511,000613.64
1984-12-106906906906905,000627.27
1984-12-076986986806806,000618.18
1984-12-0670070069570026,000636.36
1984-12-0571071070070140,000637.27
1984-12-04668715659700134,000636.36
1984-12-0365667065667031,000609.09
1984-12-016696696506503,000590.91
1984-11-306706706706702,000609.09
1984-11-2967068065068027,000618.18
1984-11-2868068067067076,000609.09
1984-11-276806906796907,000627.27
1984-11-2668068067067024,000609.09
1984-11-2468068968068930,000626.36
1984-11-2268069068069011,000627.27
1984-11-216806806806809,000618.18
1984-11-2069069869069059,000627.27
1984-11-196906906906902,000627.27
1984-11-1768070068070010,000636.36
1984-11-1670570670070064,000636.36
1984-11-156956956956951,000631.82
1984-11-1470071070070512,000640.91
1984-11-137107107097096,000644.55
1984-11-1271172071071011,000645.46
1984-11-09710710710710324,000645.46
1984-11-0868871968871947,000653.64
1984-11-0669971869971833,000652.73
1984-11-027007206977206,000654.55
1984-11-0169071968070040,000636.36
1984-10-3169069069069016,000627.27
1984-10-3070970969069018,000627.27
1984-10-2971971970071040,000645.46
1984-10-277487487367369,000669.09
1984-10-26740749730749122,000680.91
1984-10-25725740716740154,000672.73
1984-10-2472073071972590,000659.09
1984-10-23716730715725119,000659.09
1984-10-22710724710719146,000653.64
1984-10-1973073170672086,000654.55
1984-10-18710730690730169,000663.64
1984-10-17667710660710121,000645.46
1984-10-1666067166066911,000608.18
1984-10-156646646606609,000600
1984-10-126786786756752,000613.64
1984-10-096796796796797,000617.27
1984-10-0868368568068022,000618.18
1984-10-0668268267968224,000620
1984-10-0568568568368546,000622.73
1984-10-0468468567767717,000615.46
1984-10-0367069067069013,000627.27
1984-10-0267968066968013,000618.18
1984-10-0168069067968077,000618.18
1984-09-2968069368069347,000630
1984-09-2868069368068568,000622.73
1984-09-2769469568569021,000627.27
1984-09-26667700667699225,000635.46
1984-09-2565470064970081,000636.36
1984-09-226586586506588,000598.18
1984-09-2166466465066317,000602.73
1984-09-2066967066967071,000609.09
1984-09-1965367065367046,000609.09
1984-09-1863865563865511,000595.46
1984-09-1765065865065815,000598.18
1984-09-1466066065065012,000590.91
1984-09-1365066064965013,000590.91
1984-09-1267067967067822,000616.36
1984-09-1168368467368414,000621.82
1984-09-106846846846843,000621.82
1984-09-0667868467768425,000621.82
1984-09-0567967967867812,000616.36
1984-09-0467470067468977,000626.36
1984-09-0368069067567513,000613.64
1984-09-0167968066967073,000609.09
1984-08-3167969067069057,000627.27
1984-08-30688700680690135,000627.27
1984-08-29670698665698326,000634.55
1984-08-2867068065065065,000590.91
1984-08-2768568566967458,000612.73
1984-08-25670695670695439,000631.82
1984-08-24650685650680192,000618.18
1984-08-23620670620670336,000609.09
1984-08-22627630610620150,000563.64
1984-08-21603630602629187,000571.82
1984-08-20611630611624266,000567.27
1984-08-1860061559061587,000559.09
1984-08-1757059056857186,000519.09
1984-08-1654056054056020,000509.09
1984-08-1555155153354033,000490.91
1984-08-1456056055055027,000500
1984-08-1356556555055013,000500
1984-08-1056556555055023,000500
1984-08-0957057055056011,000509.09
1984-08-0858558555657021,000518.18
1984-08-0755659055658886,000534.55
1984-08-065555585555559,000504.55
1984-08-0457058556958522,000531.82
1984-08-0356558056558036,000527.27
1984-08-02550610550585163,000531.82
1984-08-0153553553053532,000486.36
1984-07-3154054152953096,000481.82
1984-07-3056057053053080,000481.82
1984-07-2857057055157068,000518.18
1984-07-2759660058058039,000527.27
1984-07-2657160057059696,000541.82
1984-07-2558459557057193,000519.09
1984-07-2457058056456440,000512.73
1984-07-2360060858560090,000545.46
1984-07-2159961059560995,000553.64
1984-07-2059060057160085,000545.46
1984-07-19616620590600178,000545.46
1984-07-18600642600626543,000569.09
1984-07-17605607581600347,000545.46
1984-07-16564610564605458,000550
1984-07-13570571540569390,000517.27
1984-07-12541565528565331,000513.64
1984-07-11564578546550663,000500
1984-07-10515565510551552,000500.91
1984-07-0950051050050088,000454.55
1984-07-0750950949049029,000445.46
1984-07-0650051049850777,000460.91
1984-07-0550050048950087,000454.55
1984-07-04489518489500250,000454.55
1984-07-0346546946546923,000426.36
1984-07-0245547045546019,000418.18
1984-06-304434494424499,000408.18
1984-06-2844044243043331,000393.64
1984-06-2744044544044517,000404.55
1984-06-264444454444454,000404.55
1984-06-2544944944044049,000400
1984-06-234494504494507,000409.09
1984-06-2244945043745025,000409.09
1984-06-2145545544944938,000408.18
1984-06-2046046045545518,000413.64
1984-06-1945445445345419,000412.73
1984-06-184454494454495,000408.18
1984-06-164424434414415,000400.91
1984-06-1544644743843823,000398.18
1984-06-1445945944644613,000405.46
1984-06-134654654654653,000422.73
1984-06-1248748747048044,000436.36
1984-06-1148949048548923,000444.55
1984-06-0848849048249048,000445.46
1984-06-0747548547548514,000440.91
1984-06-0648549048248230,000438.18
1984-06-0547148447148220,000438.18
1984-06-0448748947147121,000428.18
1984-06-0249249248748727,000442.73
1984-06-01480500480492119,000447.27
1984-05-3149349347547898,000434.55
1984-05-30490519485493570,000448.18
1984-05-294404504404509,000409.09
1984-05-2844044044044021,000400
1984-05-264434434404405,000400
1984-05-2544544544044011,000400
1984-05-2444545044144116,000400.91
1984-05-2345145545045027,000409.09
1984-05-2245545545045039,000409.09
1984-05-2145547045045031,000409.09
1984-05-1945647445545535,000413.64
1984-05-1846346745046184,000419.09
1984-05-17484504483498388,000452.73
1984-05-1643746843546479,000421.82
1984-05-1543643743543512,000395.46
1984-05-1443144543143530,000395.46
1984-05-1143443443443429,000394.55
1984-05-1043443543343437,000394.55
1984-05-0943043343043310,000393.64
1984-05-0843343443343326,000393.64
1984-05-0742042842042820,000389.09
1984-05-0441941941041238,000374.55
1984-05-024204204204203,000381.82
1984-05-0142042542042015,000381.82
1984-04-2841942041942013,000381.82
1984-04-2742142141541531,000377.27
1984-04-2642842842142463,000385.46
1984-04-254274274274275,000388.18
1984-04-244274274274272,000388.18
1984-04-2344044042542714,000388.18
1984-04-214294404294406,000400
1984-04-2043244042742711,000388.18
1984-04-1943043042842911,000390
1984-04-184274274254254,000386.36
1984-04-174354454304308,000390.91
1984-04-1643043542743513,000395.46
1984-04-1343243843043023,000390.91
1984-04-124354404324329,000392.73
1984-04-1143643643043015,000390.91
1984-04-1043543642742716,000388.18
1984-04-094394394384383,000398.18
1984-04-0744044043643624,000396.36
1984-04-0644044043543511,000395.46
1984-04-054504504414419,000400.91
1984-04-0445045045045014,000409.09
1984-04-034504504414506,000409.09
1984-04-0244545044145014,000409.09
1984-03-314414504414456,000404.55
1984-03-3045545544044021,000400
1984-03-2945946045645615,000414.55
1984-03-2845746045546012,000418.18
1984-03-2745145345045011,000409.09
1984-03-2645145645145116,000410
1984-03-2445045544944919,000408.18
1984-03-2344645044644628,000405.46
1984-03-2245445843743723,000397.27
1984-03-2146146545445426,000412.73
1984-03-1946546546046016,000418.18
1984-03-1746946946346313,000420.91
1984-03-1647047547047072,000427.27
1984-03-15455470455468165,000425.46
1984-03-1446046645545640,000414.55
1984-03-1346546545545543,000413.64
1984-03-1246047046046365,000420.91
1984-03-0944645544645548,000413.64
1984-03-0844045043944184,000400.91
1984-03-0743644043543519,000395.46
1984-03-0644845043243221,000392.73
1984-03-0545045044544521,000404.55
1984-03-0345145545045020,000409.09
1984-03-0245145145045013,000409.09
1984-03-0145545543143124,000391.82
1984-02-2946646645546528,000422.73
1984-02-2846446946046743,000424.55
1984-02-2746446446046034,000418.18
1984-02-2546546845646052,000418.18
1984-02-24469469450460127,000418.18
1984-02-23458481455474348,000430.91
1984-02-22450461450453196,000411.82
1984-02-2144544944244966,000408.18
1984-02-2043244543044098,000400
1984-02-1843043543043373,000393.64
1984-02-1741842041842037,000381.82
1984-02-1641141241141114,000373.64
1984-02-1542042041541615,000378.18
1984-02-1442042042042011,000381.82
1984-02-1341541541241326,000375.46
1984-02-1041541841041031,000372.73
1984-02-0942742942042027,000381.82
1984-02-0842643042042019,000381.82
1984-02-0743743742642635,000387.27
1984-02-0643743842842837,000389.09
1984-02-0443743843543841,000398.18
1984-02-0343643743643630,000396.36
1984-02-0244144143643719,000397.27
1984-02-0144544643644029,000400
1984-01-3145845844044575,000404.55
1984-01-30440461440455123,000413.64
1984-01-2843543543043533,000395.46
1984-01-2742143442043052,000390.91
1984-01-2642042441741820,000380
1984-01-2542142141541626,000378.18
1984-01-2442542541442033,000381.82
1984-01-2341842541542524,000386.36
1984-01-2141742041541558,000377.27
1984-01-2041641741641633,000378.18
1984-01-1941741841641617,000378.18
1984-01-1841642041542032,000381.82
1984-01-1741241841241819,000380
1984-01-134194204124209,000381.82
1984-01-1241742041242045,000381.82
1984-01-1141641641241544,000377.27
1984-01-1042542542142219,000383.64
1984-01-0943143542643027,000390.91
1984-01-0742643042442644,000387.27
1984-01-0641541541041140,000373.64
1984-01-0542042541542025,000381.82
1984-01-0441842541041019,000372.73

分割・併合履歴 : [1990-03-27]1株→1.1株