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
