6584 三桜工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 905 | 905 | 905 | 905 | 1,000 | 822.73 |
| 1988-12-26 | 897 | 905 | 897 | 905 | 3,000 | 822.73 |
| 1988-12-24 | 890 | 890 | 890 | 890 | 1,000 | 809.09 |
| 1988-12-23 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1988-12-20 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1988-12-16 | 920 | 920 | 920 | 920 | 2,000 | 836.36 |
| 1988-12-15 | 910 | 920 | 910 | 920 | 2,000 | 836.36 |
| 1988-12-14 | 935 | 935 | 920 | 920 | 2,000 | 836.36 |
| 1988-12-13 | 949 | 955 | 938 | 938 | 4,000 | 852.73 |
| 1988-12-12 | 949 | 949 | 948 | 949 | 5,000 | 862.73 |
| 1988-12-08 | 949 | 949 | 949 | 949 | 1,000 | 862.73 |
| 1988-12-07 | 950 | 950 | 949 | 949 | 8,000 | 862.73 |
| 1988-12-05 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1988-12-03 | 980 | 980 | 980 | 980 | 4,000 | 890.91 |
| 1988-12-02 | 966 | 966 | 966 | 966 | 1,000 | 878.18 |
| 1988-12-01 | 1,000 | 1,000 | 990 | 990 | 12,000 | 900 |
| 1988-11-30 | 955 | 1,000 | 955 | 1,000 | 10,000 | 909.09 |
| 1988-11-29 | 930 | 955 | 930 | 955 | 8,000 | 868.18 |
| 1988-11-28 | 929 | 930 | 929 | 930 | 2,000 | 845.46 |
| 1988-11-26 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1988-11-25 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1988-11-24 | 931 | 931 | 931 | 931 | 1,000 | 846.36 |
| 1988-11-22 | 931 | 931 | 931 | 931 | 4,000 | 846.36 |
| 1988-11-21 | 951 | 951 | 951 | 951 | 5,000 | 864.55 |
| 1988-11-14 | 841 | 841 | 841 | 841 | 1,000 | 764.55 |
| 1988-11-11 | 830 | 840 | 830 | 840 | 5,000 | 763.64 |
| 1988-11-10 | 869 | 870 | 869 | 870 | 4,000 | 790.91 |
| 1988-11-09 | 879 | 879 | 869 | 869 | 6,000 | 790 |
| 1988-11-08 | 879 | 879 | 875 | 875 | 4,000 | 795.46 |
| 1988-11-05 | 879 | 880 | 879 | 880 | 4,000 | 800 |
| 1988-11-04 | 880 | 880 | 880 | 880 | 14,000 | 800 |
| 1988-11-02 | 881 | 881 | 880 | 880 | 8,000 | 800 |
| 1988-11-01 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 1988-10-31 | 880 | 881 | 880 | 881 | 6,000 | 800.91 |
| 1988-10-29 | 880 | 880 | 880 | 880 | 4,000 | 800 |
| 1988-10-28 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 1988-10-27 | 890 | 890 | 890 | 890 | 11,000 | 809.09 |
| 1988-10-26 | 890 | 890 | 890 | 890 | 6,000 | 809.09 |
| 1988-10-25 | 880 | 880 | 880 | 880 | 3,000 | 800 |
| 1988-10-19 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 1988-10-17 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1988-10-13 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1988-10-12 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1988-10-11 | 930 | 930 | 920 | 920 | 2,000 | 836.36 |
| 1988-10-07 | 940 | 940 | 930 | 930 | 3,000 | 845.46 |
| 1988-10-05 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1988-10-04 | 892 | 920 | 890 | 920 | 4,000 | 836.36 |
| 1988-10-03 | 890 | 890 | 890 | 890 | 2,000 | 809.09 |
| 1988-10-01 | 910 | 910 | 880 | 880 | 4,000 | 800 |
| 1988-09-29 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1988-09-28 | 900 | 908 | 900 | 900 | 6,000 | 818.18 |
| 1988-09-27 | 906 | 910 | 906 | 910 | 2,000 | 827.27 |
| 1988-09-26 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
| 1988-09-24 | 915 | 915 | 915 | 915 | 25,000 | 831.82 |
| 1988-09-22 | 905 | 915 | 905 | 915 | 6,000 | 831.82 |
| 1988-09-21 | 900 | 910 | 900 | 910 | 3,000 | 827.27 |
| 1988-09-20 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1988-09-13 | 950 | 950 | 930 | 930 | 6,000 | 845.46 |
| 1988-09-09 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1988-09-07 | 950 | 950 | 950 | 950 | 11,000 | 863.64 |
| 1988-09-01 | 950 | 950 | 950 | 950 | 5,000 | 863.64 |
| 1988-08-31 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1988-08-29 | 980 | 980 | 970 | 970 | 4,000 | 881.82 |
| 1988-08-27 | 980 | 1,000 | 980 | 1,000 | 8,000 | 909.09 |
| 1988-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1988-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1988-08-24 | 994 | 1,000 | 994 | 1,000 | 11,000 | 909.09 |
| 1988-08-16 | 974 | 974 | 974 | 974 | 1,000 | 885.46 |
| 1988-08-10 | 973 | 973 | 973 | 973 | 2,000 | 884.55 |
| 1988-08-09 | 990 | 990 | 970 | 971 | 4,000 | 882.73 |
| 1988-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1988-08-06 | 1,000 | 1,000 | 980 | 990 | 12,000 | 900 |
| 1988-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1988-08-03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1988-08-02 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1988-08-01 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1988-07-30 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 945.46 |
| 1988-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 25,000 | 945.46 |
| 1988-07-28 | 990 | 993 | 990 | 990 | 54,000 | 900 |
| 1988-07-27 | 980 | 990 | 970 | 990 | 86,000 | 900 |
| 1988-07-26 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1988-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1988-07-23 | 1,000 | 1,040 | 1,000 | 1,040 | 31,000 | 945.46 |
| 1988-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 945.46 |
| 1988-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 954.55 |
| 1988-07-20 | 981 | 1,050 | 981 | 1,050 | 5,000 | 954.55 |
| 1988-07-19 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1988-07-18 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 909.09 |
| 1988-07-14 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 | 918.18 |
| 1988-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1988-07-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1988-07-08 | 1,010 | 1,030 | 1,000 | 1,030 | 47,000 | 936.36 |
| 1988-07-07 | 1,040 | 1,040 | 1,010 | 1,010 | 15,000 | 918.18 |
| 1988-07-06 | 1,050 | 1,080 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1988-07-05 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1988-07-04 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 981.82 |
| 1988-07-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1988-07-01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 963.64 |
| 1988-06-30 | 1,090 | 1,100 | 1,040 | 1,080 | 8,000 | 981.82 |
| 1988-06-29 | 1,070 | 1,070 | 1,050 | 1,070 | 7,000 | 972.73 |
| 1988-06-28 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 945.46 |
| 1988-06-27 | 1,090 | 1,090 | 1,060 | 1,090 | 10,000 | 990.91 |
| 1988-06-25 | 1,090 | 1,090 | 1,080 | 1,090 | 8,000 | 990.91 |
| 1988-06-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1988-06-21 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 981.82 |
| 1988-06-20 | 1,110 | 1,110 | 1,080 | 1,080 | 13,000 | 981.82 |
| 1988-06-15 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1988-06-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1988-06-13 | 1,110 | 1,140 | 1,100 | 1,100 | 16,000 | 1,000 |
| 1988-06-10 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,009.09 |
| 1988-06-04 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1988-06-03 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,009.09 |
| 1988-06-02 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 1,009.09 |
| 1988-06-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1988-05-31 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1988-05-30 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,063.64 |
| 1988-05-28 | 1,220 | 1,220 | 1,220 | 1,220 | 29,000 | 1,109.09 |
| 1988-05-27 | 1,130 | 1,230 | 1,130 | 1,220 | 180,000 | 1,109.09 |
| 1988-05-26 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1988-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1988-05-24 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1988-05-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1988-05-20 | 1,170 | 1,170 | 1,150 | 1,150 | 28,000 | 1,045.45 |
| 1988-05-19 | 1,100 | 1,190 | 1,090 | 1,180 | 150,000 | 1,072.73 |
| 1988-05-18 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1988-05-17 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 1,009.09 |
| 1988-05-16 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 1,036.36 |
| 1988-05-13 | 1,120 | 1,150 | 1,100 | 1,150 | 20,000 | 1,045.45 |
| 1988-05-12 | 1,080 | 1,120 | 1,080 | 1,120 | 21,000 | 1,018.18 |
| 1988-05-11 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 981.82 |
| 1988-05-10 | 1,090 | 1,130 | 1,080 | 1,130 | 5,000 | 1,027.27 |
| 1988-05-09 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1988-05-07 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 | 1,027.27 |
| 1988-05-06 | 1,150 | 1,190 | 1,150 | 1,150 | 80,000 | 1,045.45 |
| 1988-05-02 | 1,100 | 1,140 | 1,100 | 1,120 | 187,000 | 1,018.18 |
| 1988-04-30 | 1,090 | 1,100 | 1,080 | 1,080 | 83,000 | 981.82 |
| 1988-04-28 | 1,000 | 1,080 | 997 | 1,080 | 172,000 | 981.82 |
| 1988-04-27 | 1,010 | 1,010 | 999 | 1,000 | 23,000 | 909.09 |
| 1988-04-26 | 1,010 | 1,040 | 1,000 | 1,000 | 49,000 | 909.09 |
| 1988-04-25 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1988-04-23 | 1,010 | 1,020 | 1,000 | 1,000 | 7,000 | 909.09 |
| 1988-04-22 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 927.27 |
| 1988-04-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1988-04-20 | 1,010 | 1,020 | 1,000 | 1,010 | 8,000 | 918.18 |
| 1988-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1988-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 909.09 |
| 1988-04-15 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1988-04-14 | 1,020 | 1,050 | 1,020 | 1,020 | 20,000 | 927.27 |
| 1988-04-13 | 1,030 | 1,050 | 1,030 | 1,030 | 8,000 | 936.36 |
| 1988-04-12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 936.36 |
| 1988-04-11 | 1,050 | 1,050 | 1,010 | 1,050 | 9,000 | 954.55 |
| 1988-04-08 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 954.55 |
| 1988-04-07 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 | 945.46 |
| 1988-04-06 | 1,060 | 1,060 | 1,030 | 1,030 | 10,000 | 936.36 |
| 1988-04-05 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 945.46 |
| 1988-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1988-04-02 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1988-04-01 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 981.82 |
| 1988-03-31 | 1,030 | 1,080 | 1,030 | 1,080 | 5,000 | 981.82 |
| 1988-03-30 | 1,070 | 1,080 | 1,050 | 1,080 | 22,000 | 981.82 |
| 1988-03-29 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1988-03-28 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 936.36 |
| 1988-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1988-03-24 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 | 1,000 |
| 1988-03-23 | 1,060 | 1,060 | 1,030 | 1,030 | 7,000 | 936.36 |
| 1988-03-22 | 1,080 | 1,120 | 1,050 | 1,050 | 19,000 | 954.55 |
| 1988-03-18 | 1,020 | 1,060 | 1,020 | 1,040 | 11,000 | 945.46 |
| 1988-03-17 | 1,030 | 1,050 | 1,000 | 1,050 | 16,000 | 954.55 |
| 1988-03-16 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 | 936.36 |
| 1988-03-15 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1988-03-14 | 1,090 | 1,090 | 1,060 | 1,080 | 11,000 | 981.82 |
| 1988-03-11 | 1,100 | 1,110 | 1,070 | 1,100 | 39,000 | 1,000 |
| 1988-03-10 | 1,050 | 1,130 | 1,050 | 1,110 | 188,000 | 1,009.09 |
| 1988-03-09 | 1,020 | 1,050 | 1,020 | 1,040 | 69,000 | 945.46 |
| 1988-03-08 | 1,000 | 1,030 | 1,000 | 1,000 | 12,000 | 909.09 |
| 1988-03-07 | 1,000 | 1,030 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1988-03-05 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1988-03-04 | 1,010 | 1,050 | 1,000 | 1,000 | 20,000 | 909.09 |
| 1988-03-03 | 1,000 | 1,050 | 1,000 | 1,050 | 43,000 | 954.55 |
| 1988-03-02 | 1,030 | 1,040 | 1,000 | 1,000 | 16,000 | 909.09 |
| 1988-03-01 | 1,000 | 1,040 | 1,000 | 1,040 | 27,000 | 945.46 |
| 1988-02-29 | 991 | 1,040 | 991 | 1,040 | 24,000 | 945.46 |
| 1988-02-26 | 990 | 1,000 | 990 | 990 | 10,000 | 900 |
| 1988-02-25 | 1,000 | 1,000 | 980 | 980 | 7,000 | 890.91 |
| 1988-02-24 | 1,000 | 1,010 | 985 | 1,000 | 18,000 | 909.09 |
| 1988-02-23 | 1,010 | 1,010 | 1,000 | 1,000 | 26,000 | 909.09 |
| 1988-02-22 | 1,050 | 1,050 | 1,000 | 1,000 | 19,000 | 909.09 |
| 1988-02-19 | 1,060 | 1,080 | 1,060 | 1,060 | 89,000 | 963.64 |
| 1988-02-18 | 976 | 1,080 | 976 | 1,080 | 246,000 | 981.82 |
| 1988-02-17 | 1,000 | 1,000 | 975 | 975 | 43,000 | 886.36 |
| 1988-02-16 | 1,010 | 1,010 | 970 | 970 | 16,000 | 881.82 |
| 1988-02-15 | 948 | 1,020 | 939 | 1,020 | 60,000 | 927.27 |
| 1988-02-12 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1988-02-10 | 940 | 945 | 931 | 931 | 11,000 | 846.36 |
| 1988-02-09 | 940 | 948 | 929 | 930 | 12,000 | 845.46 |
| 1988-02-08 | 951 | 960 | 945 | 946 | 20,000 | 860 |
| 1988-02-06 | 920 | 960 | 910 | 960 | 45,000 | 872.73 |
| 1988-02-05 | 919 | 929 | 910 | 920 | 34,000 | 836.36 |
| 1988-02-04 | 926 | 940 | 915 | 920 | 49,000 | 836.36 |
| 1988-02-03 | 885 | 920 | 875 | 920 | 26,000 | 836.36 |
| 1988-02-01 | 876 | 876 | 875 | 875 | 3,000 | 795.46 |
| 1988-01-30 | 889 | 889 | 870 | 870 | 9,000 | 790.91 |
| 1988-01-29 | 915 | 915 | 908 | 908 | 3,000 | 825.46 |
| 1988-01-28 | 919 | 930 | 909 | 915 | 44,000 | 831.82 |
| 1988-01-27 | 901 | 930 | 901 | 919 | 42,000 | 835.46 |
| 1988-01-26 | 863 | 890 | 863 | 890 | 16,000 | 809.09 |
| 1988-01-25 | 861 | 861 | 860 | 860 | 4,000 | 781.82 |
| 1988-01-23 | 860 | 860 | 860 | 860 | 3,000 | 781.82 |
| 1988-01-22 | 869 | 869 | 860 | 863 | 7,000 | 784.55 |
| 1988-01-21 | 842 | 850 | 842 | 850 | 11,000 | 772.73 |
| 1988-01-20 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1988-01-19 | 854 | 854 | 850 | 854 | 8,000 | 776.36 |
| 1988-01-18 | 857 | 857 | 855 | 855 | 11,000 | 777.27 |
| 1988-01-14 | 850 | 850 | 837 | 837 | 7,000 | 760.91 |
| 1988-01-13 | 844 | 845 | 844 | 845 | 9,000 | 768.18 |
| 1988-01-12 | 845 | 850 | 845 | 850 | 5,000 | 772.73 |
| 1988-01-11 | 846 | 855 | 846 | 855 | 6,000 | 777.27 |
| 1988-01-08 | 850 | 885 | 850 | 885 | 21,000 | 804.55 |
| 1988-01-06 | 803 | 811 | 803 | 810 | 6,000 | 736.36 |
| 1988-01-05 | 800 | 800 | 790 | 790 | 8,000 | 718.18 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
