6584 三桜工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	645	650	630	630	18,000	572.73
1986-12-26	645	645	645	645	10,000	586.36
1986-12-25	646	646	645	646	4,000	587.27
1986-12-24	645	650	645	645	15,000	586.36
1986-12-23	646	646	640	640	14,000	581.82
1986-12-22	649	650	646	646	27,000	587.27
1986-12-19	645	645	645	645	2,000	586.36
1986-12-18	648	648	644	644	3,000	585.46
1986-12-17	649	650	637	650	9,000	590.91
1986-12-16	636	650	636	650	13,000	590.91
1986-12-12	640	640	635	635	10,000	577.27
1986-12-11	641	650	640	650	7,000	590.91
1986-12-10	650	650	640	641	9,000	582.73
1986-12-09	645	655	645	655	7,000	595.46
1986-12-08	649	650	644	645	21,000	586.36
1986-12-05	642	650	640	645	21,000	586.36
1986-12-04	635	640	626	635	63,000	577.27
1986-12-03	626	626	625	625	5,000	568.18
1986-12-02	637	639	637	639	4,000	580.91
1986-12-01	626	640	626	640	4,000	581.82
1986-11-28	626	626	626	626	7,000	569.09
1986-11-27	628	630	626	626	6,000	569.09
1986-11-26	640	640	625	625	13,000	568.18
1986-11-25	610	610	610	610	8,000	554.55
1986-11-22	611	616	611	611	5,000	555.46
1986-11-21	606	610	606	610	4,000	554.55
1986-11-20	620	630	605	605	11,000	550
1986-11-17	620	620	620	620	5,000	563.64
1986-11-13	605	620	605	620	5,000	563.64
1986-11-12	620	620	620	620	3,000	563.64
1986-11-10	630	630	620	620	4,000	563.64
1986-11-07	630	630	630	630	5,000	572.73
1986-11-05	630	630	630	630	8,000	572.73
1986-11-04	640	640	635	635	5,000	577.27
1986-11-01	640	640	640	640	16,000	581.82
1986-10-31	600	605	600	605	6,000	550
1986-10-30	601	605	600	600	5,000	545.46
1986-10-29	609	610	601	601	10,000	546.36
1986-10-28	600	609	600	609	3,000	553.64
1986-10-27	610	610	610	610	6,000	554.55
1986-10-25	610	610	610	610	6,000	554.55
1986-10-24	580	600	580	600	15,000	545.46
1986-10-23	580	580	575	580	11,000	527.27
1986-10-22	586	586	580	580	13,000	527.27
1986-10-21	585	585	585	585	3,000	531.82
1986-10-20	585	585	585	585	2,000	531.82
1986-10-17	590	590	590	590	2,000	536.36
1986-10-16	580	590	580	590	8,000	536.36
1986-10-15	580	580	580	580	2,000	527.27
1986-10-09	576	580	576	580	3,000	527.27
1986-10-08	577	577	575	575	3,000	522.73
1986-10-07	576	580	576	580	3,000	527.27
1986-10-06	572	575	572	575	2,000	522.73
1986-10-03	577	577	570	570	7,000	518.18
1986-10-02	580	580	580	580	5,000	527.27
1986-09-29	600	600	599	599	7,000	544.55
1986-09-27	600	600	600	600	3,000	545.46
1986-09-26	630	630	630	630	11,000	572.73
1986-09-25	630	630	629	630	20,000	572.73
1986-09-24	630	630	630	630	21,000	572.73
1986-09-18	555	556	551	556	14,000	505.46
1986-09-17	555	555	551	551	21,000	500.91
1986-09-16	556	556	556	556	4,000	505.46
1986-09-11	556	559	555	555	19,000	504.55
1986-09-10	560	560	555	555	21,000	504.55
1986-09-09	560	560	555	555	14,000	504.55
1986-09-08	557	560	556	560	11,000	509.09
1986-09-06	554	555	554	555	5,000	504.55
1986-09-05	560	560	553	553	13,000	502.73
1986-09-04	555	560	553	560	15,000	509.09
1986-09-03	557	565	551	560	20,000	509.09
1986-09-02	560	560	557	560	22,000	509.09
1986-09-01	570	570	559	560	49,000	509.09
1986-08-30	570	570	565	569	14,000	517.27
1986-08-29	570	575	561	561	29,000	510
1986-08-28	571	575	560	570	68,000	518.18
1986-08-27	580	581	570	570	48,000	518.18
1986-08-26	576	580	576	580	12,000	527.27
1986-08-23	570	570	570	570	24,000	518.18
1986-08-22	565	571	565	570	7,000	518.18
1986-08-21	580	580	565	565	34,000	513.64
1986-08-20	590	590	580	580	8,000	527.27
1986-08-19	590	595	590	590	22,000	536.36
1986-08-18	620	620	590	590	15,000	536.36
1986-08-15	617	620	612	620	9,000	563.64
1986-08-14	616	618	610	610	14,000	554.55
1986-08-13	637	637	615	615	20,000	559.09
1986-08-12	636	636	635	635	6,000	577.27
1986-08-11	636	636	636	636	1,000	578.18
1986-08-08	636	636	635	635	4,000	577.27
1986-08-07	637	637	635	635	7,000	577.27
1986-08-06	637	637	637	637	1,000	579.09
1986-08-05	636	637	636	637	6,000	579.09
1986-08-04	633	635	633	635	2,000	577.27
1986-08-02	632	632	630	630	10,000	572.73
1986-08-01	631	631	630	630	2,000	572.73
1986-07-31	637	637	630	630	14,000	572.73
1986-07-30	645	645	635	635	12,000	577.27
1986-07-29	655	655	655	655	5,000	595.46
1986-07-28	665	665	660	660	6,000	600
1986-07-26	675	675	668	668	3,000	607.27
1986-07-25	675	675	675	675	7,000	613.64
1986-07-22	640	640	635	635	12,000	577.27
1986-07-18	699	699	689	689	49,000	626.36
1986-07-17	694	705	694	699	52,000	635.46
1986-07-16	700	701	695	700	31,000	636.36
1986-07-15	689	709	689	709	35,000	644.55
1986-07-14	698	698	681	688	9,000	625.46
1986-07-11	666	674	666	674	10,000	612.73
1986-07-10	689	689	665	665	19,000	604.55
1986-07-09	679	679	672	679	8,000	617.27
1986-07-08	685	700	670	700	15,000	636.36
1986-07-07	710	710	686	691	10,000	628.18
1986-07-05	710	710	695	700	24,000	636.36
1986-07-04	711	725	705	705	28,000	640.91
1986-07-03	724	739	710	711	72,000	646.36
1986-07-02	689	705	689	705	49,000	640.91
1986-07-01	679	690	679	690	22,000	627.27
1986-06-30	676	680	675	679	21,000	617.27
1986-06-27	675	675	670	675	9,000	613.64
1986-06-26	670	670	667	670	16,000	609.09
1986-06-25	666	666	666	666	4,000	605.46
1986-06-24	662	662	662	662	9,000	601.82
1986-06-23	676	676	661	661	17,000	600.91
1986-06-21	678	678	675	675	15,000	613.64
1986-06-19	678	680	678	678	9,000	616.36
1986-06-18	678	680	678	680	4,000	618.18
1986-06-17	680	682	673	675	17,000	613.64
1986-06-16	675	680	672	672	12,000	610.91
1986-06-13	661	670	661	670	25,000	609.09
1986-06-12	661	661	655	655	37,000	595.46
1986-06-11	666	676	665	665	19,000	604.55
1986-06-10	675	675	670	670	18,000	609.09
1986-06-09	681	682	675	675	35,000	613.64
1986-06-07	682	682	680	680	8,000	618.18
1986-06-06	660	675	655	665	20,000	604.55
1986-06-05	656	656	656	656	5,000	596.36
1986-06-04	657	657	653	655	34,000	595.46
1986-06-03	660	660	653	655	18,000	595.46
1986-06-02	653	660	653	660	18,000	600
1986-05-31	652	652	651	651	14,000	591.82
1986-05-30	660	660	646	652	14,000	592.73
1986-05-29	651	651	640	640	21,000	581.82
1986-05-28	655	660	650	650	32,000	590.91
1986-05-27	652	660	650	650	18,000	590.91
1986-05-26	663	663	655	655	42,000	595.46
1986-05-24	665	665	655	660	20,000	600
1986-05-23	662	665	662	663	10,000	602.73
1986-05-22	660	661	660	661	10,000	600.91
1986-05-21	662	665	660	660	30,000	600
1986-05-20	665	665	661	661	7,000	600.91
1986-05-19	661	675	661	670	14,000	609.09
1986-05-17	670	670	661	661	6,000	600.91
1986-05-16	663	680	663	675	14,000	613.64
1986-05-15	664	670	663	663	9,000	602.73
1986-05-14	663	663	663	663	1,000	602.73
1986-05-13	665	680	660	660	33,000	600
1986-05-12	681	685	680	680	20,000	618.18
1986-05-09	665	684	665	681	60,000	619.09
1986-05-08	663	666	660	665	16,000	604.55
1986-05-07	665	666	665	665	10,000	604.55
1986-05-06	660	680	660	670	12,000	609.09
1986-05-02	680	681	670	670	19,000	609.09
1986-05-01	675	690	670	690	17,000	627.27
1986-04-30	679	679	670	677	17,000	615.46
1986-04-26	670	679	670	679	11,000	617.27
1986-04-25	680	680	667	667	8,000	606.36
1986-04-24	685	685	680	680	16,000	618.18
1986-04-23	691	698	680	690	27,000	627.27
1986-04-22	686	701	680	701	59,000	637.27
1986-04-21	655	687	650	686	31,000	623.64
1986-04-19	655	655	641	641	12,000	582.73
1986-04-18	655	655	651	655	18,000	595.46
1986-04-17	640	660	640	640	15,000	581.82
1986-04-16	650	650	635	641	14,000	582.73
1986-04-15	640	640	630	631	24,000	573.64
1986-04-14	638	640	636	640	21,000	581.82
1986-04-11	640	640	638	640	22,000	581.82
1986-04-10	645	650	640	640	30,000	581.82
1986-04-09	650	660	650	650	27,000	590.91
1986-04-08	650	651	650	650	14,000	590.91
1986-04-07	642	660	642	650	11,000	590.91
1986-04-05	655	660	638	638	15,000	580
1986-04-04	650	660	650	655	13,000	595.46
1986-04-03	635	650	635	650	15,000	590.91
1986-04-02	651	651	636	636	4,000	578.18
1986-04-01	660	660	650	651	9,000	591.82
1986-03-31	642	660	642	660	11,000	600
1986-03-29	636	640	636	640	8,000	581.82
1986-03-28	622	635	622	635	6,000	577.27
1986-03-27	630	630	620	621	31,000	564.55
1986-03-26	631	631	630	630	13,000	572.73
1986-03-25	642	647	640	640	17,000	581.82
1986-03-24	653	653	640	642	42,000	583.64
1986-03-22	660	660	643	643	35,000	584.55
1986-03-20	661	662	651	651	16,000	591.82
1986-03-19	661	663	661	663	2,000	602.73
1986-03-18	650	660	650	660	18,000	600
1986-03-17	641	641	641	641	13,000	582.73
1986-03-15	671	681	671	681	2,000	619.09
1986-03-14	681	681	670	670	8,000	609.09
1986-03-13	680	691	680	690	7,000	627.27
1986-03-12	700	700	690	690	6,000	627.27
1986-03-11	674	690	674	690	9,000	627.27
1986-03-10	670	671	670	670	6,000	609.09
1986-03-07	690	690	680	680	19,000	618.18
1986-03-06	683	683	682	682	4,000	620
1986-03-05	687	690	682	682	6,000	620
1986-03-04	690	700	685	690	21,000	627.27
1986-03-03	685	690	685	686	10,000	623.64
1986-03-01	699	699	680	699	20,000	635.46
1986-02-28	694	700	694	700	22,000	636.36
1986-02-27	672	710	672	710	13,000	645.46
1986-02-26	671	680	670	670	22,000	609.09
1986-02-25	666	670	666	666	37,000	605.46
1986-02-24	670	670	665	665	52,000	604.55
1986-02-22	679	679	670	675	12,000	613.64
1986-02-21	655	670	655	670	23,000	609.09
1986-02-20	665	670	660	660	17,000	600
1986-02-19	685	685	661	680	22,000	618.18
1986-02-18	691	691	680	685	42,000	622.73
1986-02-17	695	695	690	691	14,000	628.18
1986-02-15	698	700	695	695	12,000	631.82
1986-02-14	701	705	698	698	30,000	634.55
1986-02-13	690	705	680	700	59,000	636.36
1986-02-12	715	720	685	685	39,000	622.73
1986-02-10	720	720	710	718	24,000	652.73
1986-02-07	720	720	715	715	21,000	650
1986-02-06	721	730	717	730	17,000	663.64
1986-02-05	720	730	715	715	50,000	650
1986-02-04	718	725	718	719	30,000	653.64
1986-02-03	726	726	715	715	53,000	650
1986-02-01	735	738	722	722	24,000	656.36
1986-01-31	739	739	725	726	31,000	660
1986-01-30	738	745	731	731	88,000	664.55
1986-01-29	729	749	722	735	55,000	668.18
1986-01-28	740	750	721	721	94,000	655.46
1986-01-27	735	740	721	740	49,000	672.73
1986-01-25	741	741	721	721	41,000	655.46
1986-01-24	750	750	720	721	90,000	655.46
1986-01-23	750	760	745	745	86,000	677.27
1986-01-22	770	785	740	740	215,000	672.73
1986-01-21	769	786	760	760	402,000	690.91
1986-01-20	740	769	736	760	454,000	690.91
1986-01-18	730	730	720	730	27,000	663.64
1986-01-17	748	748	710	740	207,000	672.73
1986-01-16	740	759	735	741	783,000	673.64
1986-01-14	695	730	695	730	526,000	663.64
1986-01-13	680	690	675	689	301,000	626.36
1986-01-10	680	684	670	670	126,000	609.09
1986-01-09	681	685	676	680	40,000	618.18
1986-01-08	685	690	685	685	42,000	622.73
1986-01-07	680	688	675	685	22,000	622.73
1986-01-06	686	690	680	688	38,000	625.46
1986-01-04	688	690	680	685	19,000	622.73

分割・併合履歴： [1990-03-27]1株→1.1株