6584 三桜工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2601,2601,2301,23031,0001,118.18
1989-12-281,2601,2701,2501,26036,0001,145.45
1989-12-271,2601,2701,2501,270121,0001,154.55
1989-12-261,2301,2601,2301,230143,0001,118.18
1989-12-251,2301,2301,2101,21055,0001,100
1989-12-221,2101,2501,2001,210147,0001,100
1989-12-211,2301,2301,2101,210154,0001,100
1989-12-201,2301,2401,2101,230174,0001,118.18
1989-12-191,2201,2201,1901,20064,0001,090.91
1989-12-181,1801,2401,1801,230261,0001,118.18
1989-12-151,1701,1701,1501,17049,0001,063.64
1989-12-141,1701,1701,1501,17059,0001,063.64
1989-12-131,1701,1801,1601,18042,0001,072.73
1989-12-121,1601,1801,1601,18058,0001,072.73
1989-12-111,1701,1701,1501,16081,0001,054.55
1989-12-081,1201,1401,0901,140150,0001,036.36
1989-12-071,1201,1201,1101,11022,0001,009.09
1989-12-061,1201,1201,1101,12020,0001,018.18
1989-12-051,1201,1301,1101,12039,0001,018.18
1989-12-041,1001,1201,1001,10030,0001,000
1989-12-011,1001,1301,1001,12036,0001,018.18
1989-11-301,1001,1001,1001,10026,0001,000
1989-11-291,1301,1301,1101,11019,0001,009.09
1989-11-281,1201,1401,1201,13054,0001,027.27
1989-11-271,1101,1401,1101,12017,0001,018.18
1989-11-241,1001,1601,1001,15076,0001,045.45
1989-11-221,0901,0901,0901,0909,000990.91
1989-11-211,1001,1201,1001,12046,0001,018.18
1989-11-201,0901,0901,0901,0904,000990.91
1989-11-171,1201,1201,0801,08029,000981.82
1989-11-161,1101,1401,0801,08052,000981.82
1989-11-151,1101,1201,0901,12063,0001,018.18
1989-11-141,1001,1101,0901,10046,0001,000
1989-11-131,1001,1001,0801,08013,000981.82
1989-11-101,0701,1001,0701,08023,000981.82
1989-11-091,1101,1101,0801,10065,0001,000
1989-11-081,1101,1101,1101,1108,0001,009.09
1989-11-071,1101,1201,1101,11020,0001,009.09
1989-11-061,1301,1301,1101,11015,0001,009.09
1989-11-021,1201,1301,1101,11011,0001,009.09
1989-11-011,1101,1501,1001,12022,0001,018.18
1989-10-311,1301,1301,1101,11037,0001,009.09
1989-10-301,1201,1201,1201,1205,0001,018.18
1989-10-271,1101,1601,1001,16076,0001,054.55
1989-10-261,1601,1701,1501,15058,0001,045.45
1989-10-241,1901,2001,1601,19055,0001,081.82
1989-10-231,2001,2001,1801,20064,0001,090.91
1989-10-201,1601,1701,1501,15066,0001,045.45
1989-10-191,1701,1801,1501,15095,0001,045.45
1989-10-181,1801,1801,1501,15095,0001,045.45
1989-10-171,2001,2001,1501,15079,0001,045.45
1989-10-161,1401,1701,1401,14087,0001,036.36
1989-10-131,1801,2001,1701,19096,0001,081.82
1989-10-121,2201,2301,1301,130138,0001,027.27
1989-10-111,2701,2801,2301,240291,0001,127.27
1989-10-091,2701,2801,2501,260347,0001,145.45
1989-10-061,2701,2801,2501,250468,0001,136.36
1989-10-051,1901,2901,1901,240816,0001,127.27
1989-10-041,1301,1501,1201,150288,0001,045.45
1989-10-031,1001,1301,1001,120283,0001,018.18
1989-10-021,0601,1001,0601,080319,000981.82
1989-09-291,1701,1801,1501,16084,0001,054.55
1989-09-281,1701,1701,1501,16046,0001,054.55
1989-09-271,1701,1901,1601,170131,0001,063.64
1989-09-261,1601,1701,1501,170107,0001,063.64
1989-09-251,1701,1701,1501,160105,0001,054.55
1989-09-221,1501,1801,1501,160222,0001,054.55
1989-09-211,1401,1501,1101,15086,0001,045.45
1989-09-201,1001,1501,0701,130132,0001,027.27
1989-09-191,1001,1401,0701,070147,000972.73
1989-09-181,1001,1001,0701,08098,000981.82
1989-09-141,1001,1001,0701,07067,000972.73
1989-09-131,1001,1101,0801,09065,000990.91
1989-09-121,1001,1001,0901,10034,0001,000
1989-09-111,0801,1201,0801,10017,0001,000
1989-09-081,0601,0601,0501,06082,000963.64
1989-09-071,0701,0701,0601,06098,000963.64
1989-09-061,0701,0801,0501,07049,000972.73
1989-09-051,0801,0801,0601,07042,000972.73
1989-09-041,0801,0801,0701,08024,000981.82
1989-09-011,0801,0801,0601,07015,000972.73
1989-08-311,0601,0801,0601,08022,000981.82
1989-08-301,0801,0801,0501,05049,000954.55
1989-08-291,1001,1001,0701,08051,000981.82
1989-08-281,1001,1401,0801,08052,000981.82
1989-08-251,1101,1201,1001,1009,0001,000
1989-08-241,1201,1301,1001,10045,0001,000
1989-08-231,1401,1401,1201,12040,0001,018.18
1989-08-221,1301,1401,1201,14035,0001,036.36
1989-08-211,1501,1501,0901,13053,0001,027.27
1989-08-181,1601,1801,1501,15049,0001,045.45
1989-08-171,1901,1901,1601,17092,0001,063.64
1989-08-161,1201,2001,1101,190272,0001,081.82
1989-08-151,1401,1401,1201,12036,0001,018.18
1989-08-141,1501,1501,1301,14094,0001,036.36
1989-08-111,0901,1501,0701,140316,0001,036.36
1989-08-101,0701,0801,0601,070217,000972.73
1989-08-091,0401,0501,0401,050317,000954.55
1989-08-081,0201,0501,0201,05081,000954.55
1989-08-071,0101,0201,0001,02048,000927.27
1989-08-041,0001,0201,0001,00012,000909.09
1989-08-031,0001,0001,0001,0005,000909.09
1989-08-021,0201,0201,0001,02023,000927.27
1989-08-019951,0009951,00026,000909.09
1989-07-319809899809859,000895.46
1989-07-289909909709706,000881.82
1989-07-279891,0009899908,000900
1989-07-269999999999991,000908.18
1989-07-219709809709808,000890.91
1989-07-199809809619614,000873.64
1989-07-189901,0009901,0007,000909.09
1989-07-179809809809801,000890.91
1989-07-149809809809808,000890.91
1989-07-131,0001,0001,0001,0002,000909.09
1989-07-121,0101,0101,0001,0003,000909.09
1989-07-111,0101,0201,0001,0005,000909.09
1989-07-101,0101,0101,0101,0107,000918.18
1989-07-071,0101,0301,0101,0109,000918.18
1989-07-061,0101,0101,0101,0105,000918.18
1989-07-051,0201,0301,0001,00047,000909.09
1989-07-041,0101,0301,0001,01026,000918.18
1989-07-031,0301,0301,0101,02019,000927.27
1989-06-301,0001,0401,0001,040141,000945.46
1989-06-299809809809801,000890.91
1989-06-2797098597098513,000895.46
1989-06-269959959809807,000890.91
1989-06-239901,00098598517,000895.46
1989-06-229991,00098599011,000900
1989-06-219959959959957,000904.55
1989-06-2098598598098035,000890.91
1989-06-199849859809855,000895.46
1989-06-1698598598598514,000895.46
1989-06-159901,00098098531,000895.46
1989-06-149991,0009991,00020,000909.09
1989-06-129949949949941,000903.64
1989-06-099809999809805,000890.91
1989-06-069801,0009801,00010,000909.09
1989-06-051,0001,0001,0001,0004,000909.09
1989-06-021,0101,0201,0101,02014,000927.27
1989-06-011,0001,0109801,010127,000918.18
1989-05-311,0001,0009851,00011,000909.09
1989-05-301,0001,0101,0001,01023,000918.18
1989-05-251,0001,0101,0001,0108,000918.18
1989-05-241,0001,0001,0001,00011,000909.09
1989-05-231,0201,03099999938,000908.18
1989-05-229751,0009751,00011,000909.09
1989-05-199589689589688,000880
1989-05-1896096095895910,000871.82
1989-05-1795096495096019,000872.73
1989-05-1695495495095314,000866.36
1989-05-159469559459558,000868.18
1989-05-1293094093094028,000854.55
1989-05-1193093092992950,000844.55
1989-05-1092993092593020,000845.46
1989-05-099299299299294,000844.55
1989-05-019359359359355,000850
1989-04-279009009009002,000818.18
1989-04-2689089089089013,000809.09
1989-04-259099099099091,000826.36
1989-04-209209309209307,000845.46
1989-04-1990090390090015,000818.18
1989-04-189309309309301,000845.46
1989-04-179309309309301,000845.46
1989-04-149319319309303,000845.46
1989-04-139309309309301,000845.46
1989-04-129409409309305,000845.46
1989-04-119409409409405,000854.55
1989-04-109409409409403,000854.55
1989-04-079399409309405,000854.55
1989-04-0694094093094013,000854.55
1989-04-0593094090094039,000854.55
1989-04-04895940895940108,000854.55
1989-04-0387588087587573,000795.46
1989-03-3187087686087619,000796.36
1989-03-2887087087087048,000790.91
1989-03-278708708708709,000790.91
1989-03-2488088086086010,000781.82
1989-03-238818818808817,000800.91
1989-03-228908908808807,000800
1989-03-208918918908908,000809.09
1989-03-1789589589089016,000809.09
1989-03-169009009009001,000818.18
1989-03-1490190189589510,000813.64
1989-03-109009009009004,000818.18
1989-03-099009009009006,000818.18
1989-03-089009009009002,000818.18
1989-03-079009009009005,000818.18
1989-03-0690090089089517,000813.64
1989-03-0390090089590019,000818.18
1989-02-289509509409402,000854.55
1989-02-279459459459451,000859.09
1989-02-239449459449453,000859.09
1989-02-229449449449441,000858.18
1989-02-219459479459455,000859.09
1989-02-209509509459457,000859.09
1989-02-179719719569563,000869.09
1989-02-159519519519513,000864.55
1989-02-149899899899891,000899.09
1989-02-139999999999993,000908.18
1989-02-091,0101,0101,0001,00010,000909.09
1989-02-081,0101,0101,0001,0008,000909.09
1989-02-071,0201,0201,0201,02013,000927.27
1989-02-061,0201,0201,0201,02023,000927.27
1989-02-031,0201,0201,0101,02019,000927.27
1989-02-021,0201,0301,0101,01017,000918.18
1989-02-011,0301,0401,0201,02062,000927.27
1989-01-311,0201,0301,0201,0204,000927.27
1989-01-301,0301,0301,0101,01023,000918.18
1989-01-289961,0209961,01018,000918.18
1989-01-2797199197199051,000900
1989-01-2696196195996111,000873.64
1989-01-259469599469595,000871.82
1989-01-2493995093994515,000859.09
1989-01-239399399399393,000853.64
1989-01-209419419409404,000854.55
1989-01-199419419409402,000854.55
1989-01-1893094193094011,000854.55
1989-01-1791092091092012,000836.36
1989-01-1390090089690017,000818.18
1989-01-129009009009009,000818.18
1989-01-119009009009003,000818.18
1989-01-098958958958953,000813.64
1989-01-068828858828856,000804.55
1989-01-0589589588088011,000800
1989-01-048858858858854,000804.55

分割・併合履歴 : [1990-03-27]1株→1.1株