6584 三桜工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2868468466368025,000618.18
1985-12-2766568466567116,000610
1985-12-2668068567067020,000609.09
1985-12-2569069067568036,000618.18
1985-12-2469069068069058,000627.27
1985-12-2367069067069069,000627.27
1985-12-2166467066166719,000606.36
1985-12-2067067065966039,000600
1985-12-1966467065167013,000609.09
1985-12-1866466465566417,000603.64
1985-12-1767067066066021,000600
1985-12-1667067567067536,000613.64
1985-12-1366267566066230,000601.82
1985-12-1266166766066033,000600
1985-12-1167167566166133,000600.91
1985-12-1067067567067026,000609.09
1985-12-0966267565567525,000613.64
1985-12-0767567565065525,000595.46
1985-12-0667168067067531,000613.64
1985-12-0569269267169043,000627.27
1985-12-04700708690692215,000629.09
1985-12-03660690660690314,000627.27
1985-12-02630660630650127,000590.91
1985-11-3062162262062057,000563.64
1985-11-2961562861562067,000563.64
1985-11-2862562561561514,000559.09
1985-11-2761663061662017,000563.64
1985-11-2661561561061520,000559.09
1985-11-2563063061061030,000554.55
1985-11-22620628615625175,000568.18
1985-11-2162562561562014,000563.64
1985-11-196156156136156,000559.09
1985-11-1862562561561518,000559.09
1985-11-166206206206202,000563.64
1985-11-156106106106108,000554.55
1985-11-146136256136258,000568.18
1985-11-136156286156287,000570.91
1985-11-1262062261561514,000559.09
1985-11-116226306226224,000565.46
1985-11-0862562962562511,000568.18
1985-11-076256256216259,000568.18
1985-11-0662163962163710,000579.09
1985-11-0561162061062012,000563.64
1985-11-026266266106108,000554.55
1985-11-0163063062562621,000569.09
1985-10-3162064862064041,000581.82
1985-10-3063163561161125,000555.46
1985-10-2965065063163133,000573.64
1985-10-2862064962064072,000581.82
1985-10-2661962061062018,000563.64
1985-10-2562062061961919,000562.73
1985-10-2461062060062032,000563.64
1985-10-2359560559560051,000545.46
1985-10-2259860059560038,000545.46
1985-10-2158959858959514,000540.91
1985-10-195895895895894,000535.46
1985-10-1859059958659915,000544.55
1985-10-175885905885889,000534.55
1985-10-1659059058559020,000536.36
1985-10-155905905905907,000536.36
1985-10-146006006006006,000545.46
1985-10-1159960059960010,000545.46
1985-10-0958159557559516,000540.91
1985-10-085705805705806,000527.27
1985-10-075655705655707,000518.18
1985-10-055645645645645,000512.73
1985-10-045655655655653,000513.64
1985-10-035615615615611,000510
1985-10-0156056055055520,000504.55
1985-09-305705705705704,000518.18
1985-09-285715725715722,000520
1985-09-2757157156256210,000510.91
1985-09-2657657657157111,000519.09
1985-09-2558859058058014,000527.27
1985-09-2459960058858814,000534.55
1985-09-215995995905989,000543.64
1985-09-176006005905908,000536.36
1985-09-135996005855859,000531.82
1985-09-1259960059960015,000545.46
1985-09-1159560058560018,000545.46
1985-09-1058060058058522,000531.82
1985-09-0958658657658012,000527.27
1985-09-0656056055555610,000505.46
1985-09-055605605605602,000509.09
1985-09-045775775595595,000508.18
1985-09-035795795795791,000526.36
1985-09-025805805805804,000527.27
1985-08-315645905645907,000536.36
1985-08-305645645645642,000512.73
1985-08-2955155755155426,000503.64
1985-08-2856156155055066,000500
1985-08-275805805705714,000519.09
1985-08-2656656656056012,000509.09
1985-08-245715715715711,000519.09
1985-08-2257057056456416,000512.73
1985-08-215755855715719,000519.09
1985-08-205755855755856,000531.82
1985-08-175705755705755,000522.73
1985-08-1657057056056010,000509.09
1985-08-155815815705703,000518.18
1985-08-145885885885881,000534.55
1985-08-135905905905909,000536.36
1985-08-125905905905902,000536.36
1985-08-095805805805806,000527.27
1985-08-0858058056256217,000510.91
1985-08-0758059058058010,000527.27
1985-08-065805805615704,000518.18
1985-08-055805905805909,000536.36
1985-08-035805805805804,000527.27
1985-08-025655665655655,000513.64
1985-08-015625625625621,000510.91
1985-07-3155455555155514,000504.55
1985-07-305595595555558,000504.55
1985-07-295625625605603,000509.09
1985-07-275625625625624,000510.91
1985-07-2658058055055012,000500
1985-07-2558158257057035,000518.18
1985-07-2358058558058510,000531.82
1985-07-2260060058160016,000545.46
1985-07-196006016006017,000546.36
1985-07-185905905905901,000536.36
1985-07-175905905855859,000531.82
1985-07-165805905805807,000527.27
1985-07-1559159157558011,000527.27
1985-07-1260661259059015,000536.36
1985-07-1161461461261213,000556.36
1985-07-106126156126137,000557.27
1985-07-096076106076107,000554.55
1985-07-0862963061561513,000559.09
1985-07-0662863062862911,000571.82
1985-07-0563764462762848,000570.91
1985-07-0462765062764790,000588.18
1985-07-0362163062162729,000570
1985-07-0262963062162723,000570
1985-07-0162563062063032,000572.73
1985-06-2962062961061031,000554.55
1985-06-2859362059362032,000563.64
1985-06-275915915905908,000536.36
1985-06-2658359358258641,000532.73
1985-06-2558559058258228,000529.09
1985-06-2460060058258217,000529.09
1985-06-2258161058061029,000554.55
1985-06-2159060058560038,000545.46
1985-06-2059459559259226,000538.18
1985-06-1961061059459438,000540
1985-06-1858660458660326,000548.18
1985-06-1760460459059024,000536.36
1985-06-1559059058158545,000531.82
1985-06-1460060658759543,000540.91
1985-06-1358060056660068,000545.46
1985-06-1257159057158027,000527.27
1985-06-1157157157057021,000518.18
1985-06-105755805755804,000527.27
1985-06-0757158056656727,000515.46
1985-06-0656958056957016,000518.18
1985-06-0557457556556574,000513.64
1985-06-045805805725725,000520
1985-06-0359059057257337,000520.91
1985-05-316106106106106,000554.55
1985-05-3060160157057041,000518.18
1985-05-29615615600609111,000553.64
1985-05-2860162060161578,000559.09
1985-05-2761161160060065,000545.46
1985-05-2562062059559545,000540.91
1985-05-2460061058061058,000554.55
1985-05-2358660057560062,000545.46
1985-05-2259059058058569,000531.82
1985-05-2158059157558153,000528.18
1985-05-2059059058058030,000527.27
1985-05-1860060058059039,000536.36
1985-05-1760060059560031,000545.46
1985-05-16610614590590129,000536.36
1985-05-1558060058059919,000544.55
1985-05-1456857556057057,000518.18
1985-05-1358358356657045,000518.18
1985-05-10600615550551112,000500.91
1985-05-09566600565600145,000545.46
1985-05-08560560550552100,000501.82
1985-05-0755056055055246,000501.82
1985-05-0457057055555649,000505.46
1985-05-0257557557057019,000518.18
1985-05-0157558057057523,000522.73
1985-04-3058058057557522,000522.73
1985-04-2758058057857823,000525.46
1985-04-2658058057858062,000527.27
1985-04-25580581578580274,000527.27
1985-04-2458058558058014,000527.27
1985-04-235905905905907,000536.36
1985-04-225905905905906,000536.36
1985-04-2059059059059067,000536.36
1985-04-195905905895909,000536.36
1985-04-185955955955955,000540.91
1985-04-176006005955958,000540.91
1985-04-1661061060060013,000545.46
1985-04-156196196116138,000557.27
1985-04-126206206206206,000563.64
1985-04-116206206206207,000563.64
1985-04-1062063562062016,000563.64
1985-04-0962062061961915,000562.73
1985-04-0861062061062023,000563.64
1985-04-0561061161061015,000554.55
1985-04-0462362362362310,000566.36
1985-04-036216236216236,000566.36
1985-04-026226406226408,000581.82
1985-04-0162162162162110,000564.55
1985-03-306416416416411,000582.73
1985-03-296506506496507,000590.91
1985-03-286506506506503,000590.91
1985-03-2766066065565531,000595.46
1985-03-266586606586609,000600
1985-03-256706706686683,000607.27
1985-03-2367067067067013,000609.09
1985-03-2266067066067026,000609.09
1985-03-2067067067067010,000609.09
1985-03-1965067065067051,000609.09
1985-03-1865165163565039,000590.91
1985-03-1664564664064022,000581.82
1985-03-156496496456459,000586.36
1985-03-1465065064564917,000590
1985-03-1365065065065010,000590.91
1985-03-1264965564965016,000590.91
1985-03-116496496496492,000590
1985-03-0765565564665521,000595.46
1985-03-0664665564665515,000595.46
1985-03-0564565564564715,000588.18
1985-03-0465565564565512,000595.46
1985-03-026556556506559,000595.46
1985-03-0166066065565513,000595.46
1985-02-2866066065565526,000595.46
1985-02-2765666065666018,000600
1985-02-2666066065565534,000595.46
1985-02-2566066066066029,000600
1985-02-2366066066066025,000600
1985-02-2266566566066027,000600
1985-02-2166566566166537,000604.55
1985-02-2067067066566518,000604.55
1985-02-1967567566567022,000609.09
1985-02-1868068067567530,000613.64
1985-02-16660670660670193,000609.09
1985-02-1566066066066025,000600
1985-02-146616616616619,000600.91
1985-02-136606606606605,000600
1985-02-126776776766769,000614.55
1985-02-086806806806804,000618.18
1985-02-076806806806801,000618.18
1985-02-0669069068068093,000618.18
1985-02-0569569569069099,000627.27
1985-02-047007006907005,000636.36
1985-02-027127127107104,000645.46
1985-02-017107127107129,000647.27
1985-01-317407447407443,000676.36
1985-01-30745745739739126,000671.82
1985-01-2969973569973531,000668.18
1985-01-2870070069070019,000636.36
1985-01-267257257197196,000653.64
1985-01-257297297297295,000662.73
1985-01-2473574073574012,000672.73
1985-01-23746746746746175,000678.18
1985-01-2274774773573967,000671.82
1985-01-2175076074774766,000679.09
1985-01-19744750744750260,000681.82
1985-01-18739739734734128,000667.27
1985-01-17754758744750195,000681.82
1985-01-16700750700750259,000681.82
1985-01-1467571067570089,000636.36
1985-01-11640682640675102,000613.64
1985-01-106316326306309,000572.73
1985-01-096366366306304,000572.73
1985-01-076366366366361,000578.18
1985-01-0563563663563519,000577.27
1985-01-046506506456459,000586.36

分割・併合履歴 : [1990-03-27]1株→1.1株