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 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,260 | 1,260 | 1,230 | 1,230 | 31,000 | 1,118.18 |
| 1989-12-28 | 1,260 | 1,270 | 1,250 | 1,260 | 36,000 | 1,145.45 |
| 1989-12-27 | 1,260 | 1,270 | 1,250 | 1,270 | 121,000 | 1,154.55 |
| 1989-12-26 | 1,230 | 1,260 | 1,230 | 1,230 | 143,000 | 1,118.18 |
| 1989-12-25 | 1,230 | 1,230 | 1,210 | 1,210 | 55,000 | 1,100 |
| 1989-12-22 | 1,210 | 1,250 | 1,200 | 1,210 | 147,000 | 1,100 |
| 1989-12-21 | 1,230 | 1,230 | 1,210 | 1,210 | 154,000 | 1,100 |
| 1989-12-20 | 1,230 | 1,240 | 1,210 | 1,230 | 174,000 | 1,118.18 |
| 1989-12-19 | 1,220 | 1,220 | 1,190 | 1,200 | 64,000 | 1,090.91 |
| 1989-12-18 | 1,180 | 1,240 | 1,180 | 1,230 | 261,000 | 1,118.18 |
| 1989-12-15 | 1,170 | 1,170 | 1,150 | 1,170 | 49,000 | 1,063.64 |
| 1989-12-14 | 1,170 | 1,170 | 1,150 | 1,170 | 59,000 | 1,063.64 |
| 1989-12-13 | 1,170 | 1,180 | 1,160 | 1,180 | 42,000 | 1,072.73 |
| 1989-12-12 | 1,160 | 1,180 | 1,160 | 1,180 | 58,000 | 1,072.73 |
| 1989-12-11 | 1,170 | 1,170 | 1,150 | 1,160 | 81,000 | 1,054.55 |
| 1989-12-08 | 1,120 | 1,140 | 1,090 | 1,140 | 150,000 | 1,036.36 |
| 1989-12-07 | 1,120 | 1,120 | 1,110 | 1,110 | 22,000 | 1,009.09 |
| 1989-12-06 | 1,120 | 1,120 | 1,110 | 1,120 | 20,000 | 1,018.18 |
| 1989-12-05 | 1,120 | 1,130 | 1,110 | 1,120 | 39,000 | 1,018.18 |
| 1989-12-04 | 1,100 | 1,120 | 1,100 | 1,100 | 30,000 | 1,000 |
| 1989-12-01 | 1,100 | 1,130 | 1,100 | 1,120 | 36,000 | 1,018.18 |
| 1989-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 | 1,000 |
| 1989-11-29 | 1,130 | 1,130 | 1,110 | 1,110 | 19,000 | 1,009.09 |
| 1989-11-28 | 1,120 | 1,140 | 1,120 | 1,130 | 54,000 | 1,027.27 |
| 1989-11-27 | 1,110 | 1,140 | 1,110 | 1,120 | 17,000 | 1,018.18 |
| 1989-11-24 | 1,100 | 1,160 | 1,100 | 1,150 | 76,000 | 1,045.45 |
| 1989-11-22 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 990.91 |
| 1989-11-21 | 1,100 | 1,120 | 1,100 | 1,120 | 46,000 | 1,018.18 |
| 1989-11-20 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 990.91 |
| 1989-11-17 | 1,120 | 1,120 | 1,080 | 1,080 | 29,000 | 981.82 |
| 1989-11-16 | 1,110 | 1,140 | 1,080 | 1,080 | 52,000 | 981.82 |
| 1989-11-15 | 1,110 | 1,120 | 1,090 | 1,120 | 63,000 | 1,018.18 |
| 1989-11-14 | 1,100 | 1,110 | 1,090 | 1,100 | 46,000 | 1,000 |
| 1989-11-13 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 981.82 |
| 1989-11-10 | 1,070 | 1,100 | 1,070 | 1,080 | 23,000 | 981.82 |
| 1989-11-09 | 1,110 | 1,110 | 1,080 | 1,100 | 65,000 | 1,000 |
| 1989-11-08 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 1,009.09 |
| 1989-11-07 | 1,110 | 1,120 | 1,110 | 1,110 | 20,000 | 1,009.09 |
| 1989-11-06 | 1,130 | 1,130 | 1,110 | 1,110 | 15,000 | 1,009.09 |
| 1989-11-02 | 1,120 | 1,130 | 1,110 | 1,110 | 11,000 | 1,009.09 |
| 1989-11-01 | 1,110 | 1,150 | 1,100 | 1,120 | 22,000 | 1,018.18 |
| 1989-10-31 | 1,130 | 1,130 | 1,110 | 1,110 | 37,000 | 1,009.09 |
| 1989-10-30 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,018.18 |
| 1989-10-27 | 1,110 | 1,160 | 1,100 | 1,160 | 76,000 | 1,054.55 |
| 1989-10-26 | 1,160 | 1,170 | 1,150 | 1,150 | 58,000 | 1,045.45 |
| 1989-10-24 | 1,190 | 1,200 | 1,160 | 1,190 | 55,000 | 1,081.82 |
| 1989-10-23 | 1,200 | 1,200 | 1,180 | 1,200 | 64,000 | 1,090.91 |
| 1989-10-20 | 1,160 | 1,170 | 1,150 | 1,150 | 66,000 | 1,045.45 |
| 1989-10-19 | 1,170 | 1,180 | 1,150 | 1,150 | 95,000 | 1,045.45 |
| 1989-10-18 | 1,180 | 1,180 | 1,150 | 1,150 | 95,000 | 1,045.45 |
| 1989-10-17 | 1,200 | 1,200 | 1,150 | 1,150 | 79,000 | 1,045.45 |
| 1989-10-16 | 1,140 | 1,170 | 1,140 | 1,140 | 87,000 | 1,036.36 |
| 1989-10-13 | 1,180 | 1,200 | 1,170 | 1,190 | 96,000 | 1,081.82 |
| 1989-10-12 | 1,220 | 1,230 | 1,130 | 1,130 | 138,000 | 1,027.27 |
| 1989-10-11 | 1,270 | 1,280 | 1,230 | 1,240 | 291,000 | 1,127.27 |
| 1989-10-09 | 1,270 | 1,280 | 1,250 | 1,260 | 347,000 | 1,145.45 |
| 1989-10-06 | 1,270 | 1,280 | 1,250 | 1,250 | 468,000 | 1,136.36 |
| 1989-10-05 | 1,190 | 1,290 | 1,190 | 1,240 | 816,000 | 1,127.27 |
| 1989-10-04 | 1,130 | 1,150 | 1,120 | 1,150 | 288,000 | 1,045.45 |
| 1989-10-03 | 1,100 | 1,130 | 1,100 | 1,120 | 283,000 | 1,018.18 |
| 1989-10-02 | 1,060 | 1,100 | 1,060 | 1,080 | 319,000 | 981.82 |
| 1989-09-29 | 1,170 | 1,180 | 1,150 | 1,160 | 84,000 | 1,054.55 |
| 1989-09-28 | 1,170 | 1,170 | 1,150 | 1,160 | 46,000 | 1,054.55 |
| 1989-09-27 | 1,170 | 1,190 | 1,160 | 1,170 | 131,000 | 1,063.64 |
| 1989-09-26 | 1,160 | 1,170 | 1,150 | 1,170 | 107,000 | 1,063.64 |
| 1989-09-25 | 1,170 | 1,170 | 1,150 | 1,160 | 105,000 | 1,054.55 |
| 1989-09-22 | 1,150 | 1,180 | 1,150 | 1,160 | 222,000 | 1,054.55 |
| 1989-09-21 | 1,140 | 1,150 | 1,110 | 1,150 | 86,000 | 1,045.45 |
| 1989-09-20 | 1,100 | 1,150 | 1,070 | 1,130 | 132,000 | 1,027.27 |
| 1989-09-19 | 1,100 | 1,140 | 1,070 | 1,070 | 147,000 | 972.73 |
| 1989-09-18 | 1,100 | 1,100 | 1,070 | 1,080 | 98,000 | 981.82 |
| 1989-09-14 | 1,100 | 1,100 | 1,070 | 1,070 | 67,000 | 972.73 |
| 1989-09-13 | 1,100 | 1,110 | 1,080 | 1,090 | 65,000 | 990.91 |
| 1989-09-12 | 1,100 | 1,100 | 1,090 | 1,100 | 34,000 | 1,000 |
| 1989-09-11 | 1,080 | 1,120 | 1,080 | 1,100 | 17,000 | 1,000 |
| 1989-09-08 | 1,060 | 1,060 | 1,050 | 1,060 | 82,000 | 963.64 |
| 1989-09-07 | 1,070 | 1,070 | 1,060 | 1,060 | 98,000 | 963.64 |
| 1989-09-06 | 1,070 | 1,080 | 1,050 | 1,070 | 49,000 | 972.73 |
| 1989-09-05 | 1,080 | 1,080 | 1,060 | 1,070 | 42,000 | 972.73 |
| 1989-09-04 | 1,080 | 1,080 | 1,070 | 1,080 | 24,000 | 981.82 |
| 1989-09-01 | 1,080 | 1,080 | 1,060 | 1,070 | 15,000 | 972.73 |
| 1989-08-31 | 1,060 | 1,080 | 1,060 | 1,080 | 22,000 | 981.82 |
| 1989-08-30 | 1,080 | 1,080 | 1,050 | 1,050 | 49,000 | 954.55 |
| 1989-08-29 | 1,100 | 1,100 | 1,070 | 1,080 | 51,000 | 981.82 |
| 1989-08-28 | 1,100 | 1,140 | 1,080 | 1,080 | 52,000 | 981.82 |
| 1989-08-25 | 1,110 | 1,120 | 1,100 | 1,100 | 9,000 | 1,000 |
| 1989-08-24 | 1,120 | 1,130 | 1,100 | 1,100 | 45,000 | 1,000 |
| 1989-08-23 | 1,140 | 1,140 | 1,120 | 1,120 | 40,000 | 1,018.18 |
| 1989-08-22 | 1,130 | 1,140 | 1,120 | 1,140 | 35,000 | 1,036.36 |
| 1989-08-21 | 1,150 | 1,150 | 1,090 | 1,130 | 53,000 | 1,027.27 |
| 1989-08-18 | 1,160 | 1,180 | 1,150 | 1,150 | 49,000 | 1,045.45 |
| 1989-08-17 | 1,190 | 1,190 | 1,160 | 1,170 | 92,000 | 1,063.64 |
| 1989-08-16 | 1,120 | 1,200 | 1,110 | 1,190 | 272,000 | 1,081.82 |
| 1989-08-15 | 1,140 | 1,140 | 1,120 | 1,120 | 36,000 | 1,018.18 |
| 1989-08-14 | 1,150 | 1,150 | 1,130 | 1,140 | 94,000 | 1,036.36 |
| 1989-08-11 | 1,090 | 1,150 | 1,070 | 1,140 | 316,000 | 1,036.36 |
| 1989-08-10 | 1,070 | 1,080 | 1,060 | 1,070 | 217,000 | 972.73 |
| 1989-08-09 | 1,040 | 1,050 | 1,040 | 1,050 | 317,000 | 954.55 |
| 1989-08-08 | 1,020 | 1,050 | 1,020 | 1,050 | 81,000 | 954.55 |
| 1989-08-07 | 1,010 | 1,020 | 1,000 | 1,020 | 48,000 | 927.27 |
| 1989-08-04 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 | 909.09 |
| 1989-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1989-08-02 | 1,020 | 1,020 | 1,000 | 1,020 | 23,000 | 927.27 |
| 1989-08-01 | 995 | 1,000 | 995 | 1,000 | 26,000 | 909.09 |
| 1989-07-31 | 980 | 989 | 980 | 985 | 9,000 | 895.46 |
| 1989-07-28 | 990 | 990 | 970 | 970 | 6,000 | 881.82 |
| 1989-07-27 | 989 | 1,000 | 989 | 990 | 8,000 | 900 |
| 1989-07-26 | 999 | 999 | 999 | 999 | 1,000 | 908.18 |
| 1989-07-21 | 970 | 980 | 970 | 980 | 8,000 | 890.91 |
| 1989-07-19 | 980 | 980 | 961 | 961 | 4,000 | 873.64 |
| 1989-07-18 | 990 | 1,000 | 990 | 1,000 | 7,000 | 909.09 |
| 1989-07-17 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1989-07-14 | 980 | 980 | 980 | 980 | 8,000 | 890.91 |
| 1989-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1989-07-12 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1989-07-11 | 1,010 | 1,020 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1989-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 918.18 |
| 1989-07-07 | 1,010 | 1,030 | 1,010 | 1,010 | 9,000 | 918.18 |
| 1989-07-06 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1989-07-05 | 1,020 | 1,030 | 1,000 | 1,000 | 47,000 | 909.09 |
| 1989-07-04 | 1,010 | 1,030 | 1,000 | 1,010 | 26,000 | 918.18 |
| 1989-07-03 | 1,030 | 1,030 | 1,010 | 1,020 | 19,000 | 927.27 |
| 1989-06-30 | 1,000 | 1,040 | 1,000 | 1,040 | 141,000 | 945.46 |
| 1989-06-29 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1989-06-27 | 970 | 985 | 970 | 985 | 13,000 | 895.46 |
| 1989-06-26 | 995 | 995 | 980 | 980 | 7,000 | 890.91 |
| 1989-06-23 | 990 | 1,000 | 985 | 985 | 17,000 | 895.46 |
| 1989-06-22 | 999 | 1,000 | 985 | 990 | 11,000 | 900 |
| 1989-06-21 | 995 | 995 | 995 | 995 | 7,000 | 904.55 |
| 1989-06-20 | 985 | 985 | 980 | 980 | 35,000 | 890.91 |
| 1989-06-19 | 984 | 985 | 980 | 985 | 5,000 | 895.46 |
| 1989-06-16 | 985 | 985 | 985 | 985 | 14,000 | 895.46 |
| 1989-06-15 | 990 | 1,000 | 980 | 985 | 31,000 | 895.46 |
| 1989-06-14 | 999 | 1,000 | 999 | 1,000 | 20,000 | 909.09 |
| 1989-06-12 | 994 | 994 | 994 | 994 | 1,000 | 903.64 |
| 1989-06-09 | 980 | 999 | 980 | 980 | 5,000 | 890.91 |
| 1989-06-06 | 980 | 1,000 | 980 | 1,000 | 10,000 | 909.09 |
| 1989-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1989-06-02 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 | 927.27 |
| 1989-06-01 | 1,000 | 1,010 | 980 | 1,010 | 127,000 | 918.18 |
| 1989-05-31 | 1,000 | 1,000 | 985 | 1,000 | 11,000 | 909.09 |
| 1989-05-30 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 | 918.18 |
| 1989-05-25 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 918.18 |
| 1989-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
| 1989-05-23 | 1,020 | 1,030 | 999 | 999 | 38,000 | 908.18 |
| 1989-05-22 | 975 | 1,000 | 975 | 1,000 | 11,000 | 909.09 |
| 1989-05-19 | 958 | 968 | 958 | 968 | 8,000 | 880 |
| 1989-05-18 | 960 | 960 | 958 | 959 | 10,000 | 871.82 |
| 1989-05-17 | 950 | 964 | 950 | 960 | 19,000 | 872.73 |
| 1989-05-16 | 954 | 954 | 950 | 953 | 14,000 | 866.36 |
| 1989-05-15 | 946 | 955 | 945 | 955 | 8,000 | 868.18 |
| 1989-05-12 | 930 | 940 | 930 | 940 | 28,000 | 854.55 |
| 1989-05-11 | 930 | 930 | 929 | 929 | 50,000 | 844.55 |
| 1989-05-10 | 929 | 930 | 925 | 930 | 20,000 | 845.46 |
| 1989-05-09 | 929 | 929 | 929 | 929 | 4,000 | 844.55 |
| 1989-05-01 | 935 | 935 | 935 | 935 | 5,000 | 850 |
| 1989-04-27 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1989-04-26 | 890 | 890 | 890 | 890 | 13,000 | 809.09 |
| 1989-04-25 | 909 | 909 | 909 | 909 | 1,000 | 826.36 |
| 1989-04-20 | 920 | 930 | 920 | 930 | 7,000 | 845.46 |
| 1989-04-19 | 900 | 903 | 900 | 900 | 15,000 | 818.18 |
| 1989-04-18 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1989-04-17 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1989-04-14 | 931 | 931 | 930 | 930 | 3,000 | 845.46 |
| 1989-04-13 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1989-04-12 | 940 | 940 | 930 | 930 | 5,000 | 845.46 |
| 1989-04-11 | 940 | 940 | 940 | 940 | 5,000 | 854.55 |
| 1989-04-10 | 940 | 940 | 940 | 940 | 3,000 | 854.55 |
| 1989-04-07 | 939 | 940 | 930 | 940 | 5,000 | 854.55 |
| 1989-04-06 | 940 | 940 | 930 | 940 | 13,000 | 854.55 |
| 1989-04-05 | 930 | 940 | 900 | 940 | 39,000 | 854.55 |
| 1989-04-04 | 895 | 940 | 895 | 940 | 108,000 | 854.55 |
| 1989-04-03 | 875 | 880 | 875 | 875 | 73,000 | 795.46 |
| 1989-03-31 | 870 | 876 | 860 | 876 | 19,000 | 796.36 |
| 1989-03-28 | 870 | 870 | 870 | 870 | 48,000 | 790.91 |
| 1989-03-27 | 870 | 870 | 870 | 870 | 9,000 | 790.91 |
| 1989-03-24 | 880 | 880 | 860 | 860 | 10,000 | 781.82 |
| 1989-03-23 | 881 | 881 | 880 | 881 | 7,000 | 800.91 |
| 1989-03-22 | 890 | 890 | 880 | 880 | 7,000 | 800 |
| 1989-03-20 | 891 | 891 | 890 | 890 | 8,000 | 809.09 |
| 1989-03-17 | 895 | 895 | 890 | 890 | 16,000 | 809.09 |
| 1989-03-16 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1989-03-14 | 901 | 901 | 895 | 895 | 10,000 | 813.64 |
| 1989-03-10 | 900 | 900 | 900 | 900 | 4,000 | 818.18 |
| 1989-03-09 | 900 | 900 | 900 | 900 | 6,000 | 818.18 |
| 1989-03-08 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1989-03-07 | 900 | 900 | 900 | 900 | 5,000 | 818.18 |
| 1989-03-06 | 900 | 900 | 890 | 895 | 17,000 | 813.64 |
| 1989-03-03 | 900 | 900 | 895 | 900 | 19,000 | 818.18 |
| 1989-02-28 | 950 | 950 | 940 | 940 | 2,000 | 854.55 |
| 1989-02-27 | 945 | 945 | 945 | 945 | 1,000 | 859.09 |
| 1989-02-23 | 944 | 945 | 944 | 945 | 3,000 | 859.09 |
| 1989-02-22 | 944 | 944 | 944 | 944 | 1,000 | 858.18 |
| 1989-02-21 | 945 | 947 | 945 | 945 | 5,000 | 859.09 |
| 1989-02-20 | 950 | 950 | 945 | 945 | 7,000 | 859.09 |
| 1989-02-17 | 971 | 971 | 956 | 956 | 3,000 | 869.09 |
| 1989-02-15 | 951 | 951 | 951 | 951 | 3,000 | 864.55 |
| 1989-02-14 | 989 | 989 | 989 | 989 | 1,000 | 899.09 |
| 1989-02-13 | 999 | 999 | 999 | 999 | 3,000 | 908.18 |
| 1989-02-09 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1989-02-08 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1989-02-07 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 927.27 |
| 1989-02-06 | 1,020 | 1,020 | 1,020 | 1,020 | 23,000 | 927.27 |
| 1989-02-03 | 1,020 | 1,020 | 1,010 | 1,020 | 19,000 | 927.27 |
| 1989-02-02 | 1,020 | 1,030 | 1,010 | 1,010 | 17,000 | 918.18 |
| 1989-02-01 | 1,030 | 1,040 | 1,020 | 1,020 | 62,000 | 927.27 |
| 1989-01-31 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1989-01-30 | 1,030 | 1,030 | 1,010 | 1,010 | 23,000 | 918.18 |
| 1989-01-28 | 996 | 1,020 | 996 | 1,010 | 18,000 | 918.18 |
| 1989-01-27 | 971 | 991 | 971 | 990 | 51,000 | 900 |
| 1989-01-26 | 961 | 961 | 959 | 961 | 11,000 | 873.64 |
| 1989-01-25 | 946 | 959 | 946 | 959 | 5,000 | 871.82 |
| 1989-01-24 | 939 | 950 | 939 | 945 | 15,000 | 859.09 |
| 1989-01-23 | 939 | 939 | 939 | 939 | 3,000 | 853.64 |
| 1989-01-20 | 941 | 941 | 940 | 940 | 4,000 | 854.55 |
| 1989-01-19 | 941 | 941 | 940 | 940 | 2,000 | 854.55 |
| 1989-01-18 | 930 | 941 | 930 | 940 | 11,000 | 854.55 |
| 1989-01-17 | 910 | 920 | 910 | 920 | 12,000 | 836.36 |
| 1989-01-13 | 900 | 900 | 896 | 900 | 17,000 | 818.18 |
| 1989-01-12 | 900 | 900 | 900 | 900 | 9,000 | 818.18 |
| 1989-01-11 | 900 | 900 | 900 | 900 | 3,000 | 818.18 |
| 1989-01-09 | 895 | 895 | 895 | 895 | 3,000 | 813.64 |
| 1989-01-06 | 882 | 885 | 882 | 885 | 6,000 | 804.55 |
| 1989-01-05 | 895 | 895 | 880 | 880 | 11,000 | 800 |
| 1989-01-04 | 885 | 885 | 885 | 885 | 4,000 | 804.55 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
